KissMeData/015360/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 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	160313	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	100	2	0.30	59288800	1800	41.11	33000	33050	32750	42700	23000	32850	32938.20	9.17	329	33416	33132	32816	32532	32216	32975	32375	300	9850	5000	23650	50	1	6000000	1977	-19.84	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.18	N	015360	5000	300 억	550253	N	N	0	N	N
3	20230927	150316	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	50	2	0.15	57312300	1740	39.74	33000	33050	32750	42700	23000	32850	32938.10	9.17	313	33416	33132	32816	32532	32216	32975	32375	300	9850	5000	23650	50	1	6000000	1974	-19.81	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.18	N	015360	5000	300 억	550253	N	N	0	N	N
4	20230927	140315	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	100	2	0.30	52049800	1580	36.08	33000	33050	32750	42700	23000	32850	32942.91	9.17	222	33416	33132	32816	32532	32216	32975	32375	300	9850	5000	23650	50	1	6000000	1977	-19.84	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.18	N	015360	5000	300 억	550253	N	N	0	N	N
5	20230927	130312	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	0	3	0.00	45140750	1370	31.29	33000	33050	32750	42700	23000	32850	32949.45	9.17	67	33416	33132	32816	32532	32216	32975	32375	300	9850	5000	23650	50	1	6000000	1971	-19.78	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.18	N	015360	5000	300 억	550253	N	N	0	N	N
6	20230927	120311	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	100	2	0.30	32293800	979	22.36	33000	33050	32750	42700	23000	32850	32986.52	9.17	-148	33416	33132	32816	32532	32216	32975	32375	300	9850	5000	23650	50	1	6000000	1977	-19.84	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.18	N	015360	5000	300 억	550253	N	N	0	N	N
7	20230927	110313	57	100.00	KOSPI	서비스업	N	N	N	N		N	33050	200	2	0.61	26716300	810	18.50	33000	33050	32750	42700	23000	32850	32983.09	9.17	-140	33416	33132	32816	32532	32216	32975	32375	300	9850	5000	23650	50	1	6000000	1983	-19.90	0.38	12	0.01	-1661.00	88099.00	35150	20230329	-5.97	30300	20230105	9.08	35150	-5.97	20230329	30300	9.08	20230105	35150	-5.97	20230329	30300	9.08	20230105	0.18	N	015360	5000	300 억	550253	N	N	0	N	N
8	20230927	100312	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	100	2	0.30	13477050	409	9.34	33000	33000	32750	42700	23000	32850	32951.22	9.17	-176	33416	33132	32816	32532	32216	32975	32375	300	9850	5000	23650	50	1	6000000	1977	-19.84	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.18	N	015360	5000	300 억	550253	N	N	0	N	N
9	20230927	090316	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	150	2	0.46	1980000	60	1.37	33000	33000	33000	42700	23000	32850	33000.00	9.17	0	33416	33132	32816	32532	32216	32975	32375	300	9850	5000	23650	50	1	6000000	1980	-19.87	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.18	N	015360	5000	300 억	550253	N	N	0	N	N
10	20230926	160312	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-150	5	-0.45	143567950	4379	160.82	33100	33100	32500	42900	23100	33000	32785.56	9.17	333	33266	33132	32966	32832	32666	33050	32750	300	9900	5000	23760	50	1	6000000	1971	-19.78	0.37	12	0.07	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.18	N	015360	5000	300 억	550131	N	N	3	N	N
11	20230926	150314	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	-300	5	-0.91	136942450	4177	153.40	33100	33100	32500	42900	23100	33000	32784.88	9.17	334	33266	33132	32966	32832	32666	33050	32750	300	9900	5000	23760	50	1	6000000	1962	-19.69	0.37	12	0.07	-1661.00	88099.00	35150	20230329	-6.97	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35150	-6.97	20230329	30300	7.92	20230105	0.18	N	015360	5000	300 억	550131	N	N	3	N	N
12	20230926	140309	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	-400	5	-1.21	136155700	4153	152.52	33100	33100	32500	42900	23100	33000	32784.90	9.17	333	33266	33132	32966	32832	32666	33050	32750	300	9900	5000	23760	50	1	6000000	1956	-19.63	0.37	12	0.07	-1661.00	88099.00	35150	20230329	-7.25	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35150	-7.25	20230329	30300	7.59	20230105	0.18	N	015360	5000	300 억	550131	N	N	3	N	N
13	20230926	130310	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-150	5	-0.45	91241350	2776	101.95	33100	33100	32700	42900	23100	33000	32867.92	9.17	19	33266	33132	32966	32832	32666	33050	32750	300	9900	5000	23760	50	1	6000000	1971	-19.78	0.37	12	0.05	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.18	N	015360	5000	300 억	550131	N	N	3	N	N
14	20230926	120311	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-200	5	-0.61	82290250	2503	91.92	33100	33100	32700	42900	23100	33000	32876.65	9.17	19	33266	33132	32966	32832	32666	33050	32750	300	9900	5000	23760	50	1	6000000	1968	-19.75	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.18	N	015360	5000	300 억	550131	N	N	3	N	N
15	20230926	110311	57	100.00	KOSPI	서비스업	N	N	N	N		N	32750	-250	5	-0.76	55100550	1674	61.48	33100	33100	32700	42900	23100	33000	32915.50	9.17	0	33266	33132	32966	32832	32666	33050	32750	300	9900	5000	23760	50	1	6000000	1965	-19.72	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35150	-6.83	20230329	30300	8.09	20230105	0.18	N	015360	5000	300 억	550131	N	N	3	N	N
16	20230926	100311	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	-100	5	-0.30	35640450	1080	39.66	33100	33100	32850	42900	23100	33000	33000.42	9.17	-2	33266	33132	32966	32832	32666	33050	32750	300	9900	5000	23760	50	1	6000000	1974	-19.81	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.18	N	015360	5000	300 억	550131	N	N	3	N	N
17	20230926	090311	57	100.00	KOSPI	서비스업	N	N	N	N		N	33100	100	2	0.30	761300	23	0.84	33100	33100	33100	42900	23100	33000	33100.00	9.17	0	33266	33132	32966	32832	32666	33050	32750	300	9900	5000	23760	50	1	6000000	1986	-19.93	0.38	12	0.00	-1661.00	88099.00	35150	20230329	-5.83	30300	20230105	9.24	35150	-5.83	20230329	30300	9.24	20230105	35150	-5.83	20230329	30300	9.24	20230105	0.18	N	015360	5000	300 억	550131	N	N	3	N	N
18	20230925	160310	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	0	3	0.00	89824950	2723	133.87	33100	33100	32800	42900	23100	33000	32987.50	9.18	-355	33266	33132	32966	32832	32666	33200	32900	300	9900	5000	23760	50	1	6000000	1980	-19.87	0.37	12	0.05	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.18	N	015360	5000	300 억	550546	N	N	3	N	N
19	20230925	150313	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	-100	5	-0.30	84390800	2558	125.76	33100	33100	32800	42900	23100	33000	32990.93	9.18	-399	33266	33132	32966	32832	32666	33200	32900	300	9900	5000	23760	50	1	6000000	1974	-19.81	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.18	N	015360	5000	300 억	550546	N	N	0	N	N
20	20230925	140308	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	-50	5	-0.15	71162350	2156	106.00	33100	33100	32800	42900	23100	33000	33006.66	9.18	-126	33266	33132	32966	32832	32666	33200	32900	300	9900	5000	23760	50	1	6000000	1977	-19.84	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.18	N	015360	5000	300 억	550546	N	N	0	N	N
21	20230925	130308	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	0	3	0.00	66972300	2029	99.75	33100	33100	32800	42900	23100	33000	33007.54	9.18	-73	33266	33132	32966	32832	32666	33200	32900	300	9900	5000	23760	50	1	6000000	1980	-19.87	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.18	N	015360	5000	300 억	550546	N	N	0	N	N
22	20230925	120313	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	-100	5	-0.30	65192950	1975	97.10	33100	33100	32800	42900	23100	33000	33009.09	9.18	-97	33266	33132	32966	32832	32666	33200	32900	300	9900	5000	23760	50	1	6000000	1974	-19.81	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.18	N	015360	5000	300 억	550546	N	N	0	N	N
23	20230925	110309	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-200	5	-0.61	12735400	387	19.03	33100	33100	32800	42900	23100	33000	32908.01	9.18	-32	33266	33132	32966	32832	32666	33200	32900	300	9900	5000	23760	50	1	6000000	1968	-19.75	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.18	N	015360	5000	300 억	550546	N	N	0	N	N
24	20230925	100310	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-150	5	-0.45	6527700	198	9.73	33100	33100	32850	42900	23100	33000	32968.18	9.18	-32	33266	33132	32966	32832	32666	33200	32900	300	9900	5000	23760	50	1	6000000	1971	-19.78	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.18	N	015360	5000	300 억	550546	N	N	0	N	N
25	20230925	090310	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	0	3	0.00	2904800	88	4.33	33100	33100	33000	42900	23100	33000	33009.09	9.18	0	33266	33132	32966	32832	32666	33200	32900	300	9900	5000	23760	50	1	6000000	1980	-19.87	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.18	N	015360	5000	300 억	550546	N	N	0	N	N
26	20230922	160319	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	50	2	0.15	67009200	2034	89.17	32950	33100	32800	42800	23100	32950	32944.54	9.18	-175	33050	33000	32900	32850	32750	33025	32875	300	9850	5000	23720	50	1	6000000	1980	-19.87	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.19	N	015360	5000	300 억	550729	N	N	0	N	N
27	20230922	150315	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	50	2	0.15	59203900	1797	78.78	32950	33100	32800	42800	23100	32950	32945.97	9.18	-193	33050	33000	32900	32850	32750	33025	32875	300	9850	5000	23720	50	1	6000000	1980	-19.87	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.19	N	015360	5000	300 억	550729	N	N	0	N	N
28	20230922	140316	57	100.00	KOSPI	서비스업	N	N	N	N		N	33050	100	2	0.30	51974450	1578	69.18	32950	33100	32800	42800	23100	32950	32936.91	9.18	-87	33050	33000	32900	32850	32750	33025	32875	300	9850	5000	23720	50	1	6000000	1983	-19.90	0.38	12	0.03	-1661.00	88099.00	35150	20230329	-5.97	30300	20230105	9.08	35150	-5.97	20230329	30300	9.08	20230105	35150	-5.97	20230329	30300	9.08	20230105	0.19	N	015360	5000	300 억	550729	N	N	0	N	N
29	20230922	130301	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-100	5	-0.30	32704050	993	43.53	32950	33000	32850	42800	23100	32950	32934.59	9.18	4	33050	33000	32900	32850	32750	33025	32875	300	9850	5000	23720	50	1	6000000	1971	-19.78	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550729	N	N	0	N	N
30	20230922	120259	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	0	3	0.00	21652050	657	28.80	32950	33000	32850	42800	23100	32950	32955.94	9.18	-25	33050	33000	32900	32850	32750	33025	32875	300	9850	5000	23720	50	1	6000000	1977	-19.84	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550729	N	N	0	N	N
31	20230922	110300	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	50	2	0.15	18587050	564	24.73	32950	33000	32850	42800	23100	32950	32955.76	9.18	-20	33050	33000	32900	32850	32750	33025	32875	300	9850	5000	23720	50	1	6000000	1980	-19.87	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.19	N	015360	5000	300 억	550729	N	N	0	N	N
32	20230922	100300	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	0	3	0.00	17433700	529	23.19	32950	33000	32850	42800	23100	32950	32955.95	9.18	-13	33050	33000	32900	32850	32750	33025	32875	300	9850	5000	23720	50	1	6000000	1977	-19.84	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550729	N	N	0	N	N
33	20230922	090256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	0	3	0.00	197700	6	0.26	32950	32950	32950	42800	23100	32950	32950.00	9.18	0	33050	33000	32900	32850	32750	33025	32875	300	9850	5000	23720	50	1	6000000	1977	-19.84	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550729	N	N	0	N	N
34	20230921	160301	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	50	2	0.15	75022250	2280	127.45	32900	32950	32800	42750	23050	32900	32904.48	9.18	10	33300	33100	32800	32600	32300	33200	32700	300	9850	5000	23680	50	1	6000000	1977	-19.84	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550732	N	N	2	N	N
35	20230921	150257	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-50	5	-0.15	72817700	2213	123.70	32900	32950	32800	42750	23050	32900	32904.52	9.18	22	33300	33100	32800	32600	32300	33200	32700	300	9850	5000	23680	50	1	6000000	1971	-19.78	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550732	N	N	2	N	N
36	20230921	140258	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	50	2	0.15	71401350	2170	121.30	32900	32950	32800	42750	23050	32900	32903.85	9.18	17	33300	33100	32800	32600	32300	33200	32700	300	9850	5000	23680	50	1	6000000	1977	-19.84	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550732	N	N	2	N	N
37	20230921	130254	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	50	2	0.15	55750450	1695	94.75	32900	32950	32800	42750	23050	32900	32891.12	9.18	29	33300	33100	32800	32600	32300	33200	32700	300	9850	5000	23680	50	1	6000000	1977	-19.84	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550732	N	N	2	N	N
38	20230921	120254	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-100	5	-0.30	55388300	1684	94.13	32900	32950	32800	42750	23050	32900	32890.91	9.18	29	33300	33100	32800	32600	32300	33200	32700	300	9850	5000	23680	50	1	6000000	1968	-19.75	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.19	N	015360	5000	300 억	550732	N	N	2	N	N
39	20230921	110301	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-50	5	-0.15	51123250	1554	86.86	32900	32950	32800	42750	23050	32900	32897.84	9.18	18	33300	33100	32800	32600	32300	33200	32700	300	9850	5000	23680	50	1	6000000	1971	-19.78	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550732	N	N	2	N	N
40	20230921	100256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-50	5	-0.15	50236300	1527	85.35	32900	32950	32800	42750	23050	32900	32898.69	9.18	26	33300	33100	32800	32600	32300	33200	32700	300	9850	5000	23680	50	1	6000000	1971	-19.78	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550732	N	N	2	N	N
41	20230921	090300	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	0	3	0.00	6909000	210	11.74	32900	32900	32900	42750	23050	32900	32900.00	9.18	-120	33300	33100	32800	32600	32300	33200	32700	300	9850	5000	23680	50	1	6000000	1974	-19.81	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.19	N	015360	5000	300 억	550732	N	N	2	N	N
42	20230920	160300	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	100	2	0.30	58496550	1789	199.22	32800	33000	32500	42600	23000	32800	32697.90	9.18	127	33166	32982	32816	32632	32466	32900	32550	300	9800	5000	23610	50	1	6000000	1974	-19.81	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.19	N	015360	5000	300 억	550689	N	N	2	N	N
43	20230920	150254	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	50	2	0.15	52630000	1610	179.29	32800	33000	32500	42600	23000	32800	32689.44	9.18	110	33166	32982	32816	32632	32466	32900	32550	300	9800	5000	23610	50	1	6000000	1971	-19.78	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550689	N	N	1	N	N
44	20230920	140256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	0	3	0.00	47665250	1459	162.47	32800	33000	32500	42600	23000	32800	32669.81	9.18	104	33166	32982	32816	32632	32466	32900	32550	300	9800	5000	23610	50	1	6000000	1968	-19.75	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.19	N	015360	5000	300 억	550689	N	N	1	N	N
45	20230920	130254	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	-100	5	-0.30	46387950	1420	158.13	32800	33000	32500	42600	23000	32800	32667.57	9.18	85	33166	32982	32816	32632	32466	32900	32550	300	9800	5000	23610	50	1	6000000	1962	-19.69	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.97	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35150	-6.97	20230329	30300	7.92	20230105	0.19	N	015360	5000	300 억	550689	N	N	1	N	N
46	20230920	120252	57	100.00	KOSPI	서비스업	N	N	N	N		N	32750	-50	5	-0.15	40763500	1248	138.98	32800	33000	32500	42600	23000	32800	32663.06	9.18	84	33166	32982	32816	32632	32466	32900	32550	300	9800	5000	23610	50	1	6000000	1965	-19.72	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35150	-6.83	20230329	30300	8.09	20230105	0.19	N	015360	5000	300 억	550689	N	N	1	N	N
47	20230920	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32750	-50	5	-0.15	40075750	1227	136.64	32800	33000	32500	42600	23000	32800	32661.57	9.18	81	33166	32982	32816	32632	32466	32900	32550	300	9800	5000	23610	50	1	6000000	1965	-19.72	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35150	-6.83	20230329	30300	8.09	20230105	0.19	N	015360	5000	300 억	550689	N	N	1	N	N
48	20230920	100250	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	50	2	0.15	38469300	1178	131.18	32800	33000	32500	42600	23000	32800	32656.45	9.18	102	33166	32982	32816	32632	32466	32900	32550	300	9800	5000	23610	50	1	6000000	1971	-19.78	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550689	N	N	1	N	N
49	20230920	090254	57	100.00	KOSPI	서비스업	N	N	N	N		N	33000	200	2	0.61	295400	9	1.00	32800	33000	32800	42600	23000	32800	32822.22	9.18	1	33166	32982	32816	32632	32466	32900	32550	300	9800	5000	23610	50	1	6000000	1980	-19.87	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.19	N	015360	5000	300 억	550689	N	N	1	N	N
50	20230919	160253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-100	5	-0.30	29439950	898	23.90	33000	33000	32650	42750	23050	32900	32783.91	9.18	24	33166	33032	32816	32682	32466	32925	32575	300	9850	5000	23680	50	1	6000000	1968	-19.75	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.19	N	015360	5000	300 억	550768	N	N	1	N	N
51	20230919	150252	57	100.00	KOSPI	서비스업	N	N	N	N		N	32750	-150	5	-0.46	28946800	883	23.50	33000	33000	32650	42750	23050	32900	32782.33	9.18	20	33166	33032	32816	32682	32466	32925	32575	300	9850	5000	23680	50	1	6000000	1965	-19.72	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35150	-6.83	20230329	30300	8.09	20230105	0.19	N	015360	5000	300 억	550768	N	N	2	N	N
52	20230919	140249	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	0	3	0.00	24291200	741	19.72	33000	33000	32650	42750	23050	32900	32781.65	9.18	29	33166	33032	32816	32682	32466	32925	32575	300	9850	5000	23680	50	1	6000000	1974	-19.81	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.19	N	015360	5000	300 억	550768	N	N	2	N	N
53	20230919	130248	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-50	5	-0.15	21928050	669	17.80	33000	33000	32650	42750	23050	32900	32777.35	9.18	29	33166	33032	32816	32682	32466	32925	32575	300	9850	5000	23680	50	1	6000000	1971	-19.78	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550768	N	N	2	N	N
54	20230919	120256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	-50	5	-0.15	21730950	663	17.64	33000	33000	32650	42750	23050	32900	32776.70	9.18	29	33166	33032	32816	32682	32466	32925	32575	300	9850	5000	23680	50	1	6000000	1971	-19.78	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550768	N	N	2	N	N
55	20230919	110257	57	100.00	KOSPI	서비스업	N	N	N	N		N	32750	-150	5	-0.46	20647050	630	16.76	33000	33000	32650	42750	23050	32900	32773.10	9.18	26	33166	33032	32816	32682	32466	32925	32575	300	9850	5000	23680	50	1	6000000	1965	-19.72	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35150	-6.83	20230329	30300	8.09	20230105	0.19	N	015360	5000	300 억	550768	N	N	2	N	N
56	20230919	100254	57	100.00	KOSPI	서비스업	N	N	N	N		N	32650	-250	5	-0.76	17633450	538	14.32	33000	33000	32650	42750	23050	32900	32775.93	9.18	29	33166	33032	32816	32682	32466	32925	32575	300	9850	5000	23680	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-7.11	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35150	-7.11	20230329	30300	7.76	20230105	0.19	N	015360	5000	300 억	550768	N	N	2	N	N
57	20230919	090253	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	50	2	0.15	1746500	53	1.41	33000	33000	32950	42750	23050	32900	32952.83	9.18	39	33166	33032	32816	32682	32466	32925	32575	300	9850	5000	23680	50	1	6000000	1977	-19.84	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550768	N	N	2	N	N
58	20230918	160256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32900	50	2	0.15	123300200	3758	160.67	32950	32950	32600	42700	23000	32850	32810.06	9.17	949	33416	33132	32916	32632	32416	33275	32775	300	9850	5000	23650	50	1	6000000	1974	-19.81	0.37	12	0.06	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.19	N	015360	5000	300 억	550029	N	N	2	N	N
59	20230918	150250	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-50	5	-0.15	119685850	3648	155.96	32950	32950	32600	42700	23000	32850	32808.62	9.17	887	33416	33132	32916	32632	32416	33275	32775	300	9850	5000	23650	50	1	6000000	1968	-19.75	0.37	12	0.06	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.19	N	015360	5000	300 억	550029	N	N	2	N	N
60	20230918	140259	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	-250	5	-0.76	115193100	3511	150.11	32950	32950	32600	42700	23000	32850	32809.20	9.17	753	33416	33132	32916	32632	32416	33275	32775	300	9850	5000	23650	50	1	6000000	1956	-19.63	0.37	12	0.06	-1661.00	88099.00	35150	20230329	-7.25	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35150	-7.25	20230329	30300	7.59	20230105	0.19	N	015360	5000	300 억	550029	N	N	2	N	N
61	20230918	130254	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	100	2	0.30	77450400	2359	100.86	32950	32950	32600	42700	23000	32850	32831.88	9.17	484	33416	33132	32916	32632	32416	33275	32775	300	9850	5000	23650	50	1	6000000	1977	-19.84	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550029	N	N	2	N	N
62	20230918	120255	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	100	2	0.30	72087550	2196	93.89	32950	32950	32600	42700	23000	32850	32826.75	9.17	338	33416	33132	32916	32632	32416	33275	32775	300	9850	5000	23650	50	1	6000000	1977	-19.84	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550029	N	N	2	N	N
63	20230918	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	32800	-50	5	-0.15	64002700	1950	83.37	32950	32950	32600	42700	23000	32850	32821.90	9.17	201	33416	33132	32916	32632	32416	33275	32775	300	9850	5000	23650	50	1	6000000	1968	-19.75	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.19	N	015360	5000	300 억	550029	N	N	2	N	N
64	20230918	100251	57	100.00	KOSPI	서비스업	N	N	N	N		N	32850	0	3	0.00	5098550	156	6.67	32950	32950	32600	42700	23000	32850	32683.01	9.17	88	33416	33132	32916	32632	32416	33275	32775	300	9850	5000	23650	50	1	6000000	1971	-19.78	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.19	N	015360	5000	300 억	550029	N	N	2	N	N
65	20230918	090248	57	100.00	KOSPI	서비스업	N	N	N	N		N	32950	100	2	0.30	32950	1	0.04	32950	32950	32950	42700	23000	32850	32950.00	9.17	1	33416	33132	32916	32632	32416	33275	32775	300	9850	5000	23650	50	1	6000000	1977	-19.84	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-6.26	30300	20230105	8.75	35150	-6.26	20230329	30300	8.75	20230105	35150	-6.26	20230329	30300	8.75	20230105	0.19	N	015360	5000	300 억	550029	N	N	2	N	N
66	20230915	160253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32850	50	2	0.15	76731000	2339	47.08	32800	33200	32700	42600	23000	32800	32805.04	9.18	-269	33200	33000	32800	32600	32400	33100	32700	300	9800	5000	23610	50	1	6000000	1971	-19.78	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.54	30300	20230105	8.42	35150	-6.54	20230329	30300	8.42	20230105	35150	-6.54	20230329	30300	8.42	20230105	0.18	N	015360	5000	300 억	550818	N	N	2	N	N
67	20230915	150255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32700	-100	5	-0.30	72494400	2210	44.48	32800	33200	32700	42600	23000	32800	32802.90	9.18	-244	33200	33000	32800	32600	32400	33100	32700	300	9800	5000	23610	50	1	6000000	1962	-19.69	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-6.97	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35150	-6.97	20230329	30300	7.92	20230105	0.18	N	015360	5000	300 억	550818	N	N	15	N	N
68	20230915	140252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32750	-50	5	-0.15	55807050	1700	34.22	32800	33200	32700	42600	23000	32800	32827.68	9.18	-254	33200	33000	32800	32600	32400	33100	32700	300	9800	5000	23610	50	1	6000000	1965	-19.72	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35150	-6.83	20230329	30300	8.09	20230105	0.18	N	015360	5000	300 억	550818	N	N	15	N	N
69	20230915	130249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32800	0	3	0.00	48792650	1486	29.91	32800	33200	32700	42600	23000	32800	32834.89	9.18	-237	33200	33000	32800	32600	32400	33100	32700	300	9800	5000	23610	50	1	6000000	1968	-19.75	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.18	N	015360	5000	300 억	550818	N	N	15	N	N
70	20230915	120252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32750	-50	5	-0.15	46005600	1401	28.20	32800	33200	32700	42600	23000	32800	32837.69	9.18	-246	33200	33000	32800	32600	32400	33100	32700	300	9800	5000	23610	50	1	6000000	1965	-19.72	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35150	-6.83	20230329	30300	8.09	20230105	0.18	N	015360	5000	300 억	550818	N	N	15	N	N
71	20230915	110253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32900	100	2	0.30	33533650	1020	20.53	32800	33200	32800	42600	23000	32800	32876.13	9.18	-222	33200	33000	32800	32600	32400	33100	32700	300	9800	5000	23610	50	1	6000000	1974	-19.81	0.37	12	0.02	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.18	N	015360	5000	300 억	550818	N	N	15	N	N
72	20230915	100254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32800	0	3	0.00	24296500	739	14.88	32800	33200	32800	42600	23000	32800	32877.54	9.18	-168	33200	33000	32800	32600	32400	33100	32700	300	9800	5000	23610	50	1	6000000	1968	-19.75	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.18	N	015360	5000	300 억	550818	N	N	15	N	N
73	20230915	090252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33200	400	2	1.22	528800	16	0.32	32800	33200	32800	42600	23000	32800	33050.00	9.18	-5	33200	33000	32800	32600	32400	33100	32700	300	9800	5000	23610	50	1	6000000	1992	-19.99	0.38	12	0.00	-1661.00	88099.00	35150	20230329	-5.55	30300	20230105	9.57	35150	-5.55	20230329	30300	9.57	20230105	35150	-5.55	20230329	30300	9.57	20230105	0.18	N	015360	5000	300 억	550818	N	N	15	N	N
74	20230914	160250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32800	50	2	0.15	163382250	4968	141.78	32750	33000	32600	42550	22950	32750	32886.93	9.17	559	33150	32950	32650	32450	32150	33050	32550	300	9800	5000	23580	50	1	6000000	1968	-19.75	0.37	12	0.08	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.18	N	015360	5000	300 억	550295	N	N	15	N	N
75	20230914	150249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32750	0	3	0.00	161839100	4921	140.44	32750	33000	32600	42550	22950	32750	32887.44	9.17	536	33150	32950	32650	32450	32150	33050	32550	300	9800	5000	23580	50	1	6000000	1965	-19.72	0.37	12	0.08	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35150	-6.83	20230329	30300	8.09	20230105	0.18	N	015360	5000	300 억	550295	N	N	0	N	N
76	20230914	140247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32600	-150	5	-0.46	155690250	4733	135.07	32750	33000	32600	42550	22950	32750	32894.62	9.17	436	33150	32950	32650	32450	32150	33050	32550	300	9800	5000	23580	50	1	6000000	1956	-19.63	0.37	12	0.08	-1661.00	88099.00	35150	20230329	-7.25	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35150	-7.25	20230329	30300	7.59	20230105	0.18	N	015360	5000	300 억	550295	N	N	0	N	N
77	20230914	130246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32800	50	2	0.15	135526350	4116	117.47	32750	33000	32600	42550	22950	32750	32926.71	9.17	427	33150	32950	32650	32450	32150	33050	32550	300	9800	5000	23580	50	1	6000000	1968	-19.75	0.37	12	0.07	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.18	N	015360	5000	300 억	550295	N	N	0	N	N
78	20230914	120250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32900	150	2	0.46	134079700	4072	116.21	32750	33000	32600	42550	22950	32750	32927.23	9.17	426	33150	32950	32650	32450	32150	33050	32550	300	9800	5000	23580	50	1	6000000	1974	-19.81	0.37	12	0.07	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.18	N	015360	5000	300 억	550295	N	N	0	N	N
79	20230914	110249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32900	150	2	0.46	132765550	4032	115.07	32750	33000	32600	42550	22950	32750	32927.96	9.17	426	33150	32950	32650	32450	32150	33050	32550	300	9800	5000	23580	50	1	6000000	1974	-19.81	0.37	12	0.07	-1661.00	88099.00	35150	20230329	-6.40	30300	20230105	8.58	35150	-6.40	20230329	30300	8.58	20230105	35150	-6.40	20230329	30300	8.58	20230105	0.18	N	015360	5000	300 억	550295	N	N	0	N	N
80	20230914	100246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32800	50	2	0.15	128328750	3897	111.22	32750	33000	32600	42550	22950	32750	32930.14	9.17	434	33150	32950	32650	32450	32150	33050	32550	300	9800	5000	23580	50	1	6000000	1968	-19.75	0.37	12	0.06	-1661.00	88099.00	35150	20230329	-6.69	30300	20230105	8.25	35150	-6.69	20230329	30300	8.25	20230105	35150	-6.69	20230329	30300	8.25	20230105	0.18	N	015360	5000	300 억	550295	N	N	0	N	N
81	20230914	090250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33000	250	2	0.76	101937350	3094	88.30	32750	33000	32750	42550	22950	32750	32946.78	9.17	-21	33150	32950	32650	32450	32150	33050	32550	300	9800	5000	23580	50	1	6000000	1980	-19.87	0.37	12	0.05	-1661.00	88099.00	35150	20230329	-6.12	30300	20230105	8.91	35150	-6.12	20230329	30300	8.91	20230105	35150	-6.12	20230329	30300	8.91	20230105	0.18	N	015360	5000	300 억	550295	N	N	0	N	N
82	20230913	160252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32750	250	2	0.77	113965600	3504	56.74	32500	32850	32350	42250	22750	32500	32524.43	9.17	51	33000	32750	32500	32250	32000	32625	32125	300	9750	5000	23400	50	1	6000000	1965	-19.72	0.37	12	0.06	-1661.00	88099.00	35150	20230329	-6.83	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35200	-6.96	20220913	30300	8.09	20230105	0.18	N	015360	5000	300 억	550249	N	N	0	N	N
83	20230913	150248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32650	150	2	0.46	94811600	2917	47.23	32500	32850	32350	42250	22750	32500	32503.12	9.17	134	33000	32750	32500	32250	32000	32625	32125	300	9750	5000	23400	50	1	6000000	1959	-19.66	0.37	12	0.05	-1661.00	88099.00	35150	20230329	-7.11	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35200	-7.24	20220913	30300	7.76	20230105	0.18	N	015360	5000	300 억	550249	N	N	0	N	N
84	20230913	140250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32550	50	2	0.15	88125550	2712	43.91	32500	32850	32350	42250	22750	32500	32494.67	9.17	86	33000	32750	32500	32250	32000	32625	32125	300	9750	5000	23400	50	1	6000000	1953	-19.60	0.37	12	0.05	-1661.00	88099.00	35150	20230329	-7.40	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35200	-7.53	20220913	30300	7.43	20230105	0.18	N	015360	5000	300 억	550249	N	N	0	N	N
85	20230913	130244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32650	150	2	0.46	87279000	2686	43.49	32500	32850	32350	42250	22750	32500	32494.04	9.17	71	33000	32750	32500	32250	32000	32625	32125	300	9750	5000	23400	50	1	6000000	1959	-19.66	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-7.11	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35200	-7.24	20220913	30300	7.76	20230105	0.18	N	015360	5000	300 억	550249	N	N	0	N	N
86	20230913	120250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32500	0	3	0.00	85194050	2622	42.45	32500	32850	32350	42250	22750	32500	32492.01	9.17	89	33000	32750	32500	32250	32000	32625	32125	300	9750	5000	23400	50	1	6000000	1950	-19.57	0.37	12	0.04	-1661.00	88099.00	35150	20230329	-7.54	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35200	-7.67	20220913	30300	7.26	20230105	0.18	N	015360	5000	300 억	550249	N	N	0	N	N
87	20230913	110249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32650	150	2	0.46	58997100	1815	29.39	32500	32850	32350	42250	22750	32500	32505.29	9.17	10	33000	32750	32500	32250	32000	32625	32125	300	9750	5000	23400	50	1	6000000	1959	-19.66	0.37	12	0.03	-1661.00	88099.00	35150	20230329	-7.11	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35200	-7.24	20220913	30300	7.76	20230105	0.18	N	015360	5000	300 억	550249	N	N	0	N	N
88	20230913	100248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32500	0	3	0.00	26524450	818	13.24	32500	32500	32350	42250	22750	32500	32425.98	9.17	-63	33000	32750	32500	32250	32000	32625	32125	300	9750	5000	23400	50	1	6000000	1950	-19.57	0.37	12	0.01	-1661.00	88099.00	35150	20230329	-7.54	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35200	-7.67	20220913	30300	7.26	20230105	0.18	N	015360	5000	300 억	550249	N	N	0	N	N
89	20230913	090246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32500	0	3	0.00	4680000	144	2.33	32500	32500	32500	42250	22750	32500	32500.00	9.17	41	33000	32750	32500	32250	32000	32625	32125	300	9750	5000	23400	50	1	6000000	1950	-19.57	0.37	12	0.00	-1661.00	88099.00	35150	20230329	-7.54	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35200	-7.67	20220913	30300	7.26	20230105	0.18	N	015360	5000	300 억	550249	N	N	0	N	N
90	20230912	160244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	-150	5	-0.46	200483250	6176	706.64	32750	32750	32250	42400	22900	32650	32461.67	9.17	782	33016	32832	32616	32432	32216	32925	32525	300	9750	5000	23500	50	1	6000000	1950	-19.57	0.37	12	0.10	-1661.00	88099.00	35200	20220913	-7.67	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35200	-7.67	20220913	30300	7.26	20230105	0.18	N	015360	5000	300 억	550139	N	N	1	N	N
91	20230912	150248	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	50	2	0.15	191426850	5897	674.71	32750	32750	32250	42400	22900	32650	32461.73	9.17	779	33016	32832	32616	32432	32216	32925	32525	300	9750	5000	23500	50	1	6000000	1962	-19.69	0.37	12	0.10	-1661.00	88099.00	35200	20220913	-7.10	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35200	-7.10	20220913	30300	7.92	20230105	0.18	N	015360	5000	300 억	550139	N	N	1	N	N
92	20230912	140246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	-200	5	-0.61	167428900	5157	590.05	32750	32750	32250	42400	22900	32650	32466.34	9.17	623	33016	32832	32616	32432	32216	32925	32525	300	9750	5000	23500	50	1	6000000	1947	-19.54	0.37	12	0.09	-1661.00	88099.00	35200	20220913	-7.81	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35200	-7.81	20220913	30300	7.10	20230105	0.18	N	015360	5000	300 억	550139	N	N	1	N	N
93	20230912	130245	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	-200	5	-0.61	130270500	4010	458.81	32750	32750	32250	42400	22900	32650	32486.41	9.17	414	33016	32832	32616	32432	32216	32925	32525	300	9750	5000	23500	50	1	6000000	1947	-19.54	0.37	12	0.07	-1661.00	88099.00	35200	20220913	-7.81	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35200	-7.81	20220913	30300	7.10	20230105	0.18	N	015360	5000	300 억	550139	N	N	1	N	N
94	20230912	120240	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	-150	5	-0.46	55539050	1705	195.08	32750	32750	32500	42400	22900	32650	32574.22	9.17	274	33016	32832	32616	32432	32216	32925	32525	300	9750	5000	23500	50	1	6000000	1950	-19.57	0.37	12	0.03	-1661.00	88099.00	35200	20220913	-7.67	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35200	-7.67	20220913	30300	7.26	20230105	0.18	N	015360	5000	300 억	550139	N	N	1	N	N
95	20230912	110242	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	-50	5	-0.15	45000750	1381	158.01	32750	32750	32500	42400	22900	32650	32585.63	9.17	196	33016	32832	32616	32432	32216	32925	32525	300	9750	5000	23500	50	1	6000000	1956	-19.63	0.37	12	0.02	-1661.00	88099.00	35200	20220913	-7.39	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35200	-7.39	20220913	30300	7.59	20230105	0.18	N	015360	5000	300 억	550139	N	N	1	N	N
96	20230912	100244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	-100	5	-0.31	20807950	637	72.88	32750	32750	32500	42400	22900	32650	32665.54	9.17	117	33016	32832	32616	32432	32216	32925	32525	300	9750	5000	23500	50	1	6000000	1953	-19.60	0.37	12	0.01	-1661.00	88099.00	35200	20220913	-7.53	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35200	-7.53	20220913	30300	7.43	20230105	0.18	N	015360	5000	300 억	550139	N	N	1	N	N
97	20230912	090248	57	100.00	KOSPI	서비스업	N	N	N	N		N	32750	100	2	0.31	163750	5	0.57	32750	32750	32750	42400	22900	32650	32750.00	9.17	0	33016	32832	32616	32432	32216	32925	32525	300	9750	5000	23500	50	1	6000000	1965	-19.72	0.37	12	0.00	-1661.00	88099.00	35200	20220913	-6.96	30300	20230105	8.09	35150	-6.83	20230329	30300	8.09	20230105	35200	-6.96	20220913	30300	8.09	20230105	0.18	N	015360	5000	300 억	550139	N	N	1	N	N
98	20230911	160240	57	100.00	KOSPI	서비스업	N	N	N	N		N	32650	250	2	0.77	28533900	874	138.51	32400	32800	32400	42100	22700	32400	32647.48	9.17	-65	33000	32700	32500	32200	32000	32850	32350	300	9700	5000	23320	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	35200	20220913	-7.24	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35200	-7.24	20220913	30300	7.76	20230105	0.18	N	015360	5000	300 억	550357	N	N	1	N	N
99	20230911	150246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	200	2	0.62	28403300	870	137.88	32400	32800	32400	42100	22700	32400	32647.47	9.17	-66	33000	32700	32500	32200	32000	32850	32350	300	9700	5000	23320	50	1	6000000	1956	-19.63	0.37	12	0.01	-1661.00	88099.00	35200	20220913	-7.39	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35200	-7.39	20220913	30300	7.59	20230105	0.18	N	015360	5000	300 억	550357	N	N	1	N	N
100	20230911	140247	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	200	2	0.62	23129250	708	112.20	32400	32800	32400	42100	22700	32400	32668.43	9.17	-80	33000	32700	32500	32200	32000	32850	32350	300	9700	5000	23320	50	1	6000000	1956	-19.63	0.37	12	0.01	-1661.00	88099.00	35200	20220913	-7.39	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35200	-7.39	20220913	30300	7.59	20230105	0.18	N	015360	5000	300 억	550357	N	N	1	N	N
101	20230911	130246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	150	2	0.46	20778500	636	100.79	32400	32800	32400	42100	22700	32400	32670.60	9.17	-91	33000	32700	32500	32200	32000	32850	32350	300	9700	5000	23320	50	1	6000000	1953	-19.60	0.37	12	0.01	-1661.00	88099.00	35200	20220913	-7.53	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35200	-7.53	20220913	30300	7.43	20230105	0.18	N	015360	5000	300 억	550357	N	N	1	N	N
102	20230911	120246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32650	250	2	0.77	17813000	545	86.37	32400	32800	32400	42100	22700	32400	32684.40	9.17	-114	33000	32700	32500	32200	32000	32850	32350	300	9700	5000	23320	50	1	6000000	1959	-19.66	0.37	12	0.01	-1661.00	88099.00	35200	20220913	-7.24	30300	20230105	7.76	35150	-7.11	20230329	30300	7.76	20230105	35200	-7.24	20220913	30300	7.76	20230105	0.18	N	015360	5000	300 억	550357	N	N	1	N	N
103	20230911	110241	57	100.00	KOSPI	서비스업	N	N	N	N		N	32700	300	2	0.93	12056600	369	58.48	32400	32800	32400	42100	22700	32400	32673.71	9.17	-64	33000	32700	32500	32200	32000	32850	32350	300	9700	5000	23320	50	1	6000000	1962	-19.69	0.37	12	0.01	-1661.00	88099.00	35200	20220913	-7.10	30300	20230105	7.92	35150	-6.97	20230329	30300	7.92	20230105	35200	-7.10	20220913	30300	7.92	20230105	0.18	N	015360	5000	300 억	550357	N	N	1	N	N
104	20230911	100240	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	100	2	0.31	7540550	231	36.61	32400	32800	32400	42100	22700	32400	32643.07	9.17	-57	33000	32700	32500	32200	32000	32850	32350	300	9700	5000	23320	50	1	6000000	1950	-19.57	0.37	12	0.00	-1661.00	88099.00	35200	20220913	-7.67	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35200	-7.67	20220913	30300	7.26	20230105	0.18	N	015360	5000	300 억	550357	N	N	1	N	N
105	20230911	090240	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	0	3	0.00	64800	2	0.32	32400	32400	32400	42100	22700	32400	32400.00	9.17	-2	33000	32700	32500	32200	32000	32850	32350	300	9700	5000	23320	50	1	6000000	1944	-19.51	0.37	12	0.00	-1661.00	88099.00	35200	20220913	-7.95	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35200	-7.95	20220913	30300	6.93	20230105	0.18	N	015360	5000	300 억	550357	N	N	1	N	N
106	20230908	160243	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	150	2	0.47	20491550	631	32.78	32300	32800	32300	41900	22600	32250	32474.72	9.17	170	32516	32382	32316	32182	32116	32350	32150	300	9650	5000	23220	50	1	6000000	1944	-19.51	0.37	12	0.01	-1661.00	88099.00	35500	20220907	-8.73	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35200	-7.95	20220913	30300	6.93	20230105	0.18	N	015360	5000	300 억	550367	N	N	1	N	N
107	20230908	150244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	200	2	0.62	20070250	618	32.10	32300	32800	32300	41900	22600	32250	32476.13	9.17	165	32516	32382	32316	32182	32116	32350	32150	300	9650	5000	23220	50	1	6000000	1947	-19.54	0.37	12	0.01	-1661.00	88099.00	35500	20220907	-8.59	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35200	-7.81	20220913	30300	7.10	20230105	0.18	N	015360	5000	300 억	550367	N	N	2	N	N
108	20230908	140244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	150	2	0.47	15222000	469	24.36	32300	32550	32300	41900	22600	32250	32456.29	9.17	134	32516	32382	32316	32182	32116	32350	32150	300	9650	5000	23220	50	1	6000000	1944	-19.51	0.37	12	0.01	-1661.00	88099.00	35500	20220907	-8.73	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35200	-7.95	20220913	30300	6.93	20230105	0.18	N	015360	5000	300 억	550367	N	N	2	N	N
109	20230908	130246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	250	2	0.78	12824300	395	20.52	32300	32550	32300	41900	22600	32250	32466.58	9.17	113	32516	32382	32316	32182	32116	32350	32150	300	9650	5000	23220	50	1	6000000	1950	-19.57	0.37	12	0.01	-1661.00	88099.00	35500	20220907	-8.45	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35200	-7.67	20220913	30300	7.26	20230105	0.18	N	015360	5000	300 억	550367	N	N	2	N	N
110	20230908	120251	57	100.00	KOSPI	서비스업	N	N	N	N		N	32550	300	2	0.93	11849600	365	18.96	32300	32550	32300	41900	22600	32250	32464.66	9.17	101	32516	32382	32316	32182	32116	32350	32150	300	9650	5000	23220	50	1	6000000	1953	-19.60	0.37	12	0.01	-1661.00	88099.00	35500	20220907	-8.31	30300	20230105	7.43	35150	-7.40	20230329	30300	7.43	20230105	35200	-7.53	20220913	30300	7.43	20230105	0.18	N	015360	5000	300 억	550367	N	N	2	N	N
111	20230908	110245	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	250	2	0.78	8405450	259	13.45	32300	32550	32300	41900	22600	32250	32453.47	9.17	47	32516	32382	32316	32182	32116	32350	32150	300	9650	5000	23220	50	1	6000000	1950	-19.57	0.37	12	0.00	-1661.00	88099.00	35500	20220907	-8.45	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35200	-7.67	20220913	30300	7.26	20230105	0.18	N	015360	5000	300 억	550367	N	N	2	N	N
112	20230908	100243	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	200	2	0.62	2108000	65	3.38	32300	32450	32300	41900	22600	32250	32430.77	9.17	0	32516	32382	32316	32182	32116	32350	32150	300	9650	5000	23220	50	1	6000000	1947	-19.54	0.37	12	0.00	-1661.00	88099.00	35500	20220907	-8.59	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35200	-7.81	20220913	30300	7.10	20230105	0.18	N	015360	5000	300 억	550367	N	N	2	N	N
113	20230908	090249	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	258400	8	0.42	32300	32300	32300	41900	22600	32250	32300.00	9.17	-1	32516	32382	32316	32182	32116	32350	32150	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.00	-1661.00	88099.00	35500	20220907	-9.01	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35200	-8.24	20220913	30300	6.60	20230105	0.18	N	015360	5000	300 억	550367	N	N	2	N	N
114	20230907	160244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	-50	5	-0.15	60576800	1875	63.80	32300	32450	32250	41950	22650	32300	32307.63	9.18	23	33433	32866	32583	32016	31733	32725	31875	300	9650	5000	23250	50	1	6000000	1935	-19.42	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35500	-9.15	20220907	30300	6.44	20230105	0.18	N	015360	5000	300 억	550521	N	N	2	N	N
115	20230907	150243	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	50	2	0.15	57158300	1769	60.19	32300	32450	32250	41950	22650	32300	32311.08	9.18	26	33433	32866	32583	32016	31733	32725	31875	300	9650	5000	23250	50	1	6000000	1941	-19.48	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35500	-8.87	20220907	30300	6.77	20230105	0.18	N	015360	5000	300 억	550521	N	N	3	N	N
116	20230907	140243	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	100	2	0.31	53219250	1647	56.04	32300	32450	32250	41950	22650	32300	32312.84	9.18	56	33433	32866	32583	32016	31733	32725	31875	300	9650	5000	23250	50	1	6000000	1944	-19.51	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35500	-8.73	20220907	30300	6.93	20230105	0.18	N	015360	5000	300 억	550521	N	N	3	N	N
117	20230907	130243	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	50	2	0.15	48434050	1499	51.00	32300	32450	32250	41950	22650	32300	32310.91	9.18	151	33433	32866	32583	32016	31733	32725	31875	300	9650	5000	23250	50	1	6000000	1941	-19.48	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35500	-8.87	20220907	30300	6.77	20230105	0.18	N	015360	5000	300 억	550521	N	N	3	N	N
118	20230907	120246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	0	3	0.00	48401700	1498	50.97	32300	32450	32250	41950	22650	32300	32310.88	9.18	151	33433	32866	32583	32016	31733	32725	31875	300	9650	5000	23250	50	1	6000000	1938	-19.45	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35500	-9.01	20220907	30300	6.60	20230105	0.18	N	015360	5000	300 억	550521	N	N	3	N	N
119	20230907	110243	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	0	3	0.00	48401700	1498	50.97	32300	32450	32250	41950	22650	32300	32310.88	9.18	151	33433	32866	32583	32016	31733	32725	31875	300	9650	5000	23250	50	1	6000000	1938	-19.45	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35500	-9.01	20220907	30300	6.60	20230105	0.18	N	015360	5000	300 억	550521	N	N	3	N	N
120	20230907	100244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	-50	5	-0.15	20219550	625	21.27	32300	32450	32250	41950	22650	32300	32351.28	9.18	79	33433	32866	32583	32016	31733	32725	31875	300	9650	5000	23250	50	1	6000000	1935	-19.42	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35500	-9.15	20220907	30300	6.44	20230105	0.18	N	015360	5000	300 억	550521	N	N	3	N	N
121	20230907	090245	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	100	2	0.31	323900	10	0.34	32300	32400	32300	41950	22650	32300	32390.00	9.18	-8	33433	32866	32583	32016	31733	32725	31875	300	9650	5000	23250	50	1	6000000	1944	-19.51	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35500	-8.73	20220907	30300	6.93	20230105	0.18	N	015360	5000	300 억	550521	N	N	3	N	N
122	20230906	160241	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	95736700	2939	228.54	32650	33150	32300	41900	22600	32250	32574.58	9.17	131	32716	32482	32366	32132	32016	32425	32075	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.05	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.18	N	015360	5000	300 억	550399	N	N	3	N	N
123	20230906	150242	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	150	2	0.47	92376900	2835	220.45	32650	33150	32300	41900	22600	32250	32584.44	9.17	187	32716	32482	32366	32132	32016	32425	32075	300	9650	5000	23220	50	1	6000000	1944	-19.51	0.37	12	0.05	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.18	N	015360	5000	300 억	550399	N	N	6	N	N
124	20230906	140243	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	150	2	0.47	60600600	1852	144.01	32650	33150	32300	41900	22600	32250	32721.71	9.17	286	32716	32482	32366	32132	32016	32425	32075	300	9650	5000	23220	50	1	6000000	1944	-19.51	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.18	N	015360	5000	300 억	550399	N	N	6	N	N
125	20230906	130244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	58981600	1802	140.12	32650	33150	32300	41900	22600	32250	32731.19	9.17	287	32716	32482	32366	32132	32016	32425	32075	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.18	N	015360	5000	300 억	550399	N	N	6	N	N
126	20230906	120246	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	50	2	0.16	58981600	1802	140.12	32650	33150	32300	41900	22600	32250	32731.19	9.17	287	32716	32482	32366	32132	32016	32425	32075	300	9650	5000	23220	50	1	6000000	1938	-19.45	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.18	N	015360	5000	300 억	550399	N	N	6	N	N
127	20230906	110244	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	100	2	0.31	56623500	1729	134.45	32650	33150	32300	41900	22600	32250	32749.28	9.17	287	32716	32482	32366	32132	32016	32425	32075	300	9650	5000	23220	50	1	6000000	1941	-19.48	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220906	30300	6.77	20230105	0.18	N	015360	5000	300 억	550399	N	N	6	N	N
128	20230906	100239	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	150	2	0.47	55071700	1681	130.72	32650	33150	32300	41900	22600	32250	32761.27	9.17	284	32716	32482	32366	32132	32016	32425	32075	300	9650	5000	23220	50	1	6000000	1944	-19.51	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.18	N	015360	5000	300 억	550399	N	N	6	N	N
129	20230906	090242	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	0	3	0.00	0	0	0.00	0	0	0	41900	22600	32250	0.00	9.17	0	32716	32482	32366	32132	32016	32425	32075	300	9650	5000	23220	50	1	6000000	1935	-19.42	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220906	30300	6.44	20230105	0.18	N	015360	5000	300 억	550399	N	N	6	N	N
130	20230905	160240	57	100.00	KOSPI	서비스업	N	N	N	N		N	32250	-200	5	-0.62	41670250	1284	64.98	32450	32600	32250	42150	22750	32450	32453.47	9.18	-45	32716	32582	32416	32282	32116	32600	32300	300	9700	5000	23360	50	1	6000000	1935	-19.42	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-10.04	30300	20230105	6.44	35150	-8.25	20230329	30300	6.44	20230105	35850	-10.04	20220906	30300	6.44	20230105	0.18	N	015360	5000	300 억	550593	N	N	6	N	N
131	20230905	150248	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	30281000	931	47.12	32450	32600	32350	42150	22750	32450	32525.24	9.18	-43	32716	32582	32416	32282	32116	32600	32300	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.18	N	015360	5000	300 억	550593	N	N	11	N	N
132	20230905	140242	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	150	2	0.46	22743850	699	35.37	32450	32600	32450	42150	22750	32450	32537.70	9.18	-9	32716	32582	32416	32282	32116	32600	32300	300	9700	5000	23360	50	1	6000000	1956	-19.63	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.18	N	015360	5000	300 억	550593	N	N	11	N	N
133	20230905	130233	57	100.00	KOSPI	서비스업	N	N	N	N		N	32600	150	2	0.46	18084550	556	28.14	32450	32600	32450	42150	22750	32450	32526.17	9.18	11	32716	32582	32416	32282	32116	32600	32300	300	9700	5000	23360	50	1	6000000	1956	-19.63	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.07	30300	20230105	7.59	35150	-7.25	20230329	30300	7.59	20230105	35850	-9.07	20220906	30300	7.59	20230105	0.18	N	015360	5000	300 억	550593	N	N	11	N	N
134	20230905	120241	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	50	2	0.15	16454750	506	25.61	32450	32600	32450	42150	22750	32450	32519.27	9.18	1	32716	32582	32416	32282	32116	32600	32300	300	9700	5000	23360	50	1	6000000	1950	-19.57	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.18	N	015360	5000	300 억	550593	N	N	11	N	N
135	20230905	110242	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	15836750	487	24.65	32450	32600	32450	42150	22750	32450	32518.99	9.18	-4	32716	32582	32416	32282	32116	32600	32300	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.18	N	015360	5000	300 억	550593	N	N	11	N	N
136	20230905	100239	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	50	2	0.15	10247000	315	15.94	32450	32600	32450	42150	22750	32450	32530.16	9.18	4	32716	32582	32416	32282	32116	32600	32300	300	9700	5000	23360	50	1	6000000	1950	-19.57	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.18	N	015360	5000	300 억	550593	N	N	11	N	N
137	20230905	090238	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	97350	3	0.15	32450	32450	32450	42150	22750	32450	32450.00	9.18	0	32716	32582	32416	32282	32116	32600	32300	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.18	N	015360	5000	300 억	550593	N	N	11	N	N
138	20230904	160239	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	63830250	1968	190.88	32450	32550	32250	42150	22750	32450	32434.05	9.18	-91	32683	32566	32333	32216	31983	32625	32275	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	550639	N	N	11	N	N
139	20230904	150235	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	62239600	1919	186.13	32450	32550	32250	42150	22750	32450	32433.35	9.18	-69	32683	32566	32333	32216	31983	32625	32275	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	550639	N	N	1	N	N
140	20230904	140236	57	100.00	KOSPI	서비스업	N	N	N	N		N	32500	50	2	0.15	55129300	1700	164.89	32450	32550	32250	42150	22750	32450	32429.00	9.18	-104	32683	32566	32333	32216	31983	32625	32275	300	9700	5000	23360	50	1	6000000	1950	-19.57	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.34	30300	20230105	7.26	35150	-7.54	20230329	30300	7.26	20230105	35850	-9.34	20220906	30300	7.26	20230105	0.20	N	015360	5000	300 억	550639	N	N	1	N	N
141	20230904	130238	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	51785000	1597	154.90	32450	32550	32250	42150	22750	32450	32426.42	9.18	-123	32683	32566	32333	32216	31983	32625	32275	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.03	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	550639	N	N	1	N	N
142	20230904	120235	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	44924150	1386	134.43	32450	32550	32250	42150	22750	32450	32412.81	9.18	-178	32683	32566	32333	32216	31983	32625	32275	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	550639	N	N	1	N	N
143	20230904	110231	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	33245000	1026	99.52	32450	32550	32250	42150	22750	32450	32402.53	9.18	-166	32683	32566	32333	32216	31983	32625	32275	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	550639	N	N	1	N	N
144	20230904	100230	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	-50	5	-0.15	26018950	803	77.89	32450	32550	32250	42150	22750	32450	32402.18	9.18	26	32683	32566	32333	32216	31983	32625	32275	300	9700	5000	23360	50	1	6000000	1944	-19.51	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.20	N	015360	5000	300 억	550639	N	N	1	N	N
145	20230904	090235	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	0	3	0.00	324500	10	0.97	32450	32450	32450	42150	22750	32450	32450.00	9.18	10	32683	32566	32333	32216	31983	32625	32275	300	9700	5000	23360	50	1	6000000	1947	-19.54	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	550639	N	N	1	N	N
146	20230901	160232	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	400	2	1.25	33364650	1031	31.47	32100	32450	32100	41650	22450	32050	32362.33	9.18	-174	32783	32416	32233	31866	31683	32325	31775	300	9600	5000	23070	50	1	6000000	1947	-19.54	0.37	12	0.02	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	550815	N	N	1	N	N
147	20230901	150236	57	100.00	KOSPI	서비스업	N	N	N	N		N	32350	300	2	0.94	25187350	779	23.78	32100	32450	32100	41650	22450	32050	32335.12	9.18	-153	32783	32416	32233	31866	31683	32325	31775	300	9600	5000	23070	50	1	6000000	1941	-19.48	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.76	30300	20230105	6.77	35150	-7.97	20230329	30300	6.77	20230105	35850	-9.76	20220906	30300	6.77	20230105	0.20	N	015360	5000	300 억	550815	N	N	1	N	N
148	20230901	140233	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	350	2	1.09	20170550	624	19.05	32100	32450	32100	41650	22450	32050	32327.27	9.18	-82	32783	32416	32233	31866	31683	32325	31775	300	9600	5000	23070	50	1	6000000	1944	-19.51	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.20	N	015360	5000	300 억	550815	N	N	1	N	N
149	20230901	130233	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	250	2	0.78	15345800	475	14.50	32100	32450	32100	41650	22450	32050	32310.23	9.18	-27	32783	32416	32233	31866	31683	32325	31775	300	9600	5000	23070	50	1	6000000	1938	-19.45	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.20	N	015360	5000	300 억	550815	N	N	1	N	N
150	20230901	120233	57	100.00	KOSPI	서비스업	N	N	N	N		N	32300	250	2	0.78	15248900	472	14.41	32100	32450	32100	41650	22450	32050	32310.30	9.18	-24	32783	32416	32233	31866	31683	32325	31775	300	9600	5000	23070	50	1	6000000	1938	-19.45	0.37	12	0.01	-1661.00	88099.00	35850	20220906	-9.90	30300	20230105	6.60	35150	-8.11	20230329	30300	6.60	20230105	35850	-9.90	20220906	30300	6.60	20230105	0.20	N	015360	5000	300 억	550815	N	N	1	N	N
151	20230901	110233	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	350	2	1.09	4915100	152	4.64	32100	32450	32100	41650	22450	32050	32347.95	9.18	10	32783	32416	32233	31866	31683	32325	31775	300	9600	5000	23070	50	1	6000000	1944	-19.51	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.20	N	015360	5000	300 억	550815	N	N	1	N	N
152	20230901	100233	57	100.00	KOSPI	서비스업	N	N	N	N		N	32400	350	2	1.09	4720700	146	4.46	32100	32450	32100	41650	22450	32050	32345.71	9.18	8	32783	32416	32233	31866	31683	32325	31775	300	9600	5000	23070	50	1	6000000	1944	-19.51	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.62	30300	20230105	6.93	35150	-7.82	20230329	30300	6.93	20230105	35850	-9.62	20220906	30300	6.93	20230105	0.20	N	015360	5000	300 억	550815	N	N	1	N	N
153	20230901	090230	57	100.00	KOSPI	서비스업	N	N	N	N		N	32450	400	2	1.25	353150	11	0.34	32100	32450	32100	41650	22450	32050	32170.00	9.18	1	32783	32416	32233	31866	31683	32325	31775	300	9600	5000	23070	50	1	6000000	1947	-19.54	0.37	12	0.00	-1661.00	88099.00	35850	20220906	-9.48	30300	20230105	7.10	35150	-7.68	20230329	30300	7.10	20230105	35850	-9.48	20220906	30300	7.10	20230105	0.20	N	015360	5000	300 억	550815	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History