KissMeData/015360/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45750	700	2	1.55	518884700	11271	417.14	45050	46700	44800	58500	31550	45050	46037.17	9.66	0	-2646	45583	45316	44933	44666	44283	45450	44800	300	13450	5000	31530	50	1	6000000	2745	11.61	0.53	12	0.19	3939.00	85750.00	48950	20240910	-6.54	32350	20231024	41.42	48950	-6.54	20240910	32650	40.12	20240102	48950	-6.54	20240910	32350	41.42	20231024	0.09	N	015360	5000	300 억		579556	N	N	1	N	00	N
3	20240930	150324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45350	300	2	0.67	510544100	11088	410.36	45050	46700	44800	58500	31550	45050	46044.74	9.66	0	-2650	45583	45316	44933	44666	44283	45450	44800	300	13450	5000	31530	50	1	6000000	2721	11.51	0.53	12	0.18	3939.00	85750.00	48950	20240910	-7.35	32350	20231024	40.19	48950	-7.35	20240910	32650	38.90	20240102	48950	-7.35	20240910	32350	40.19	20231024	0.09	N	015360	5000	300 억		579556	N	N	1	N	00	N
4	20240930	140322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45500	450	2	1.00	489689450	10628	393.34	45050	46700	44800	58500	31550	45050	46075.41	9.66	0	-2633	45583	45316	44933	44666	44283	45450	44800	300	13450	5000	31530	50	1	6000000	2730	11.55	0.53	12	0.18	3939.00	85750.00	48950	20240910	-7.05	32350	20231024	40.65	48950	-7.05	20240910	32650	39.36	20240102	48950	-7.05	20240910	32350	40.65	20231024	0.09	N	015360	5000	300 억		579556	N	N	1	N	00	N
5	20240930	130322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45250	200	2	0.44	472380050	10247	379.24	45050	46700	44800	58500	31550	45050	46099.35	9.66	0	-2595	45583	45316	44933	44666	44283	45450	44800	300	13450	5000	31530	50	1	6000000	2715	11.49	0.53	12	0.17	3939.00	85750.00	48950	20240910	-7.56	32350	20231024	39.88	48950	-7.56	20240910	32650	38.59	20240102	48950	-7.56	20240910	32350	39.88	20231024	0.09	N	015360	5000	300 억		579556	N	N	1	N	00	N
6	20240930	120322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45350	300	2	0.67	445163500	9646	356.99	45050	46700	44800	58500	31550	45050	46150.06	9.66	0	-2554	45583	45316	44933	44666	44283	45450	44800	300	13450	5000	31530	50	1	6000000	2721	11.51	0.53	12	0.16	3939.00	85750.00	48950	20240910	-7.35	32350	20231024	40.19	48950	-7.35	20240910	32650	38.90	20240102	48950	-7.35	20240910	32350	40.19	20231024	0.09	N	015360	5000	300 억		579556	N	N	1	N	00	N
7	20240930	110320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45650	600	2	1.33	431459400	9344	345.82	45050	46700	44800	58500	31550	45050	46175.02	9.66	0	-2507	45583	45316	44933	44666	44283	45450	44800	300	13450	5000	31530	50	1	6000000	2739	11.59	0.53	12	0.16	3939.00	85750.00	48950	20240910	-6.74	32350	20231024	41.11	48950	-6.74	20240910	32650	39.82	20240102	48950	-6.74	20240910	32350	41.11	20231024	0.09	N	015360	5000	300 억		579556	N	N	1	N	00	N
8	20240930	100319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45700	650	2	1.44	361534050	7810	289.05	45050	46700	44800	58500	31550	45050	46291.17	9.66	0	-2890	45583	45316	44933	44666	44283	45450	44800	300	13450	5000	31530	50	1	6000000	2742	11.60	0.53	12	0.13	3939.00	85750.00	48950	20240910	-6.64	32350	20231024	41.27	48950	-6.64	20240910	32650	39.97	20240102	48950	-6.64	20240910	32350	41.27	20231024	0.09	N	015360	5000	300 억		579556	N	N	1	N	00	N
9	20240930	090310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44850	-200	5	-0.44	7790800	173	6.40	45050	45050	44800	58500	31550	45050	45033.53	9.66	0	-149	45583	45316	44933	44666	44283	45450	44800	300	13450	5000	31530	50	1	6000000	2691	11.39	0.52	12	0.00	3939.00	85750.00	48950	20240910	-8.38	32350	20231024	38.64	48950	-8.38	20240910	32650	37.37	20240102	48950	-8.38	20240910	32350	38.64	20231024	0.09	N	015360	5000	300 억		579556	N	N	1	N	00	N
10	20240927	160320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45050	100	2	0.22	121332700	2699	87.26	44950	45200	44550	58400	31500	44950	44954.69	9.66	0	-67	45583	45266	44883	44566	44183	45425	44725	300	13450	5000	31460	50	1	6000000	2703	11.44	0.53	12	0.04	3939.00	85750.00	48950	20240910	-7.97	32350	20231024	39.26	48950	-7.97	20240910	32650	37.98	20240102	48950	-7.97	20240910	32350	39.26	20231024	0.10	N	015360	5000	300 억		579561	N	N	1	N	00	N
11	20240927	150322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45000	50	2	0.11	120161600	2673	86.42	44950	45200	44550	58400	31500	44950	44953.83	9.66	0	-69	45583	45266	44883	44566	44183	45425	44725	300	13450	5000	31460	50	1	6000000	2700	11.42	0.52	12	0.04	3939.00	85750.00	48950	20240910	-8.07	32350	20231024	39.10	48950	-8.07	20240910	32650	37.83	20240102	48950	-8.07	20240910	32350	39.10	20231024	0.10	N	015360	5000	300 억		579561	N	N	0	N	00	N
12	20240927	140323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	150	2	0.33	107229600	2386	77.14	44950	45200	44550	58400	31500	44950	44941.16	9.66	0	-67	45583	45266	44883	44566	44183	45425	44725	300	13450	5000	31460	50	1	6000000	2706	11.45	0.53	12	0.04	3939.00	85750.00	48950	20240910	-7.87	32350	20231024	39.41	48950	-7.87	20240910	32650	38.13	20240102	48950	-7.87	20240910	32350	39.41	20231024	0.10	N	015360	5000	300 억		579561	N	N	0	N	00	N
13	20240927	130322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45150	200	2	0.44	96628850	2151	69.54	44950	45200	44550	58400	31500	44950	44922.76	9.66	0	-67	45583	45266	44883	44566	44183	45425	44725	300	13450	5000	31460	50	1	6000000	2709	11.46	0.53	12	0.04	3939.00	85750.00	48950	20240910	-7.76	32350	20231024	39.57	48950	-7.76	20240910	32650	38.28	20240102	48950	-7.76	20240910	32350	39.57	20231024	0.10	N	015360	5000	300 억		579561	N	N	0	N	00	N
14	20240927	120319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45000	50	2	0.11	75422400	1680	54.32	44950	45000	44550	58400	31500	44950	44894.29	9.66	0	-57	45583	45266	44883	44566	44183	45425	44725	300	13450	5000	31460	50	1	6000000	2700	11.42	0.52	12	0.03	3939.00	85750.00	48950	20240910	-8.07	32350	20231024	39.10	48950	-8.07	20240910	32650	37.83	20240102	48950	-8.07	20240910	32350	39.10	20231024	0.10	N	015360	5000	300 억		579561	N	N	0	N	00	N
15	20240927	110322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44900	-50	5	-0.11	40392150	900	29.10	44950	45000	44550	58400	31500	44950	44880.17	9.66	0	-116	45583	45266	44883	44566	44183	45425	44725	300	13450	5000	31460	50	1	6000000	2694	11.40	0.52	12	0.02	3939.00	85750.00	48950	20240910	-8.27	32350	20231024	38.79	48950	-8.27	20240910	32650	37.52	20240102	48950	-8.27	20240910	32350	38.79	20231024	0.10	N	015360	5000	300 억		579561	N	N	0	N	00	N
16	20240927	100321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44900	-50	5	-0.11	21411650	477	15.42	44950	45000	44550	58400	31500	44950	44888.16	9.66	0	-83	45583	45266	44883	44566	44183	45425	44725	300	13450	5000	31460	50	1	6000000	2694	11.40	0.52	12	0.01	3939.00	85750.00	48950	20240910	-8.27	32350	20231024	38.79	48950	-8.27	20240910	32650	37.52	20240102	48950	-8.27	20240910	32350	38.79	20231024	0.10	N	015360	5000	300 억		579561	N	N	0	N	00	N
17	20240927	090321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-400	5	-0.89	2692650	60	1.94	44950	45000	44550	58400	31500	44950	44877.50	9.66	0	-45	45583	45266	44883	44566	44183	45425	44725	300	13450	5000	31460	50	1	6000000	2673	11.31	0.52	12	0.00	3939.00	85750.00	48950	20240910	-8.99	32350	20231024	37.71	48950	-8.99	20240910	32650	36.45	20240102	48950	-8.99	20240910	32350	37.71	20231024	0.10	N	015360	5000	300 억		579561	N	N	0	N	00	N
18	20240926	160316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44950	500	2	1.12	138934150	3092	43.78	44500	45200	44500	57700	31150	44450	44933.26	9.65	0	366	46383	45416	44933	43966	43483	45175	43725	300	13250	5000	31110	50	1	6000000	2697	11.41	0.52	12	0.05	3939.00	85750.00	48950	20240910	-8.17	32350	20231024	38.95	48950	-8.17	20240910	32650	37.67	20240102	48950	-8.17	20240910	32350	38.95	20231024	0.11	N	015360	5000	300 억		579125	N	N	0	N	00	N
19	20240926	150320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45000	550	2	1.24	131918200	2936	41.57	44500	45200	44500	57700	31150	44450	44931.27	9.65	0	267	46383	45416	44933	43966	43483	45175	43725	300	13250	5000	31110	50	1	6000000	2700	11.42	0.52	12	0.05	3939.00	85750.00	48950	20240910	-8.07	32350	20231024	39.10	48950	-8.07	20240910	32650	37.83	20240102	48950	-8.07	20240910	32350	39.10	20231024	0.11	N	015360	5000	300 억		579125	N	N	0	N	00	N
20	20240926	140320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	650	2	1.46	117649250	2619	37.09	44500	45200	44500	57700	31150	44450	44921.44	9.65	0	237	46383	45416	44933	43966	43483	45175	43725	300	13250	5000	31110	50	1	6000000	2706	11.45	0.53	12	0.04	3939.00	85750.00	48950	20240910	-7.87	32350	20231024	39.41	48950	-7.87	20240910	32650	38.13	20240102	48950	-7.87	20240910	32350	39.41	20231024	0.11	N	015360	5000	300 억		579125	N	N	0	N	00	N
21	20240926	130321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44950	500	2	1.12	69993450	1560	22.09	44500	45100	44500	57700	31150	44450	44867.60	9.65	0	190	46383	45416	44933	43966	43483	45175	43725	300	13250	5000	31110	50	1	6000000	2697	11.41	0.52	12	0.03	3939.00	85750.00	48950	20240910	-8.17	32350	20231024	38.95	48950	-8.17	20240910	32650	37.67	20240102	48950	-8.17	20240910	32350	38.95	20231024	0.11	N	015360	5000	300 억		579125	N	N	0	N	00	N
22	20240926	120321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45000	550	2	1.24	61621650	1374	19.46	44500	45100	44500	57700	31150	44450	44848.36	9.65	0	193	46383	45416	44933	43966	43483	45175	43725	300	13250	5000	31110	50	1	6000000	2700	11.42	0.52	12	0.02	3939.00	85750.00	48950	20240910	-8.07	32350	20231024	39.10	48950	-8.07	20240910	32650	37.83	20240102	48950	-8.07	20240910	32350	39.10	20231024	0.11	N	015360	5000	300 억		579125	N	N	0	N	00	N
23	20240926	110320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45050	600	2	1.35	54013300	1205	17.06	44500	45050	44500	57700	31150	44450	44824.32	9.65	0	198	46383	45416	44933	43966	43483	45175	43725	300	13250	5000	31110	50	1	6000000	2703	11.44	0.53	12	0.02	3939.00	85750.00	48950	20240910	-7.97	32350	20231024	39.26	48950	-7.97	20240910	32650	37.98	20240102	48950	-7.97	20240910	32350	39.26	20231024	0.11	N	015360	5000	300 억		579125	N	N	0	N	00	N
24	20240926	100321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45050	600	2	1.35	49329350	1101	15.59	44500	45050	44500	57700	31150	44450	44804.13	9.65	0	206	46383	45416	44933	43966	43483	45175	43725	300	13250	5000	31110	50	1	6000000	2703	11.44	0.53	12	0.02	3939.00	85750.00	48950	20240910	-7.97	32350	20231024	39.26	48950	-7.97	20240910	32650	37.98	20240102	48950	-7.97	20240910	32350	39.26	20231024	0.11	N	015360	5000	300 억		579125	N	N	0	N	00	N
25	20240926	090317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44650	200	2	0.45	2848600	64	0.91	44500	44650	44500	57700	31150	44450	44509.38	9.65	0	-8	46383	45416	44933	43966	43483	45175	43725	300	13250	5000	31110	50	1	6000000	2679	11.34	0.52	12	0.00	3939.00	85750.00	48950	20240910	-8.78	32350	20231024	38.02	48950	-8.78	20240910	32650	36.75	20240102	48950	-8.78	20240910	32350	38.02	20231024	0.11	N	015360	5000	300 억		579125	N	N	0	N	00	N
26	20240925	160316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44450	-950	5	-2.09	317362550	7061	114.05	45400	45900	44450	59000	31800	45400	44967.84	9.68	0	-2386	47100	46250	45400	44550	43700	45825	44125	300	13600	5000	31780	50	1	6000000	2667	11.28	0.52	12	0.12	3939.00	85750.00	48950	20240910	-9.19	32350	20231024	37.40	48950	-9.19	20240910	32650	36.14	20240102	48950	-9.19	20240910	32350	37.40	20231024	0.10	N	015360	5000	300 억		580720	N	N	0	N	00	N
27	20240925	150319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44800	-600	5	-1.32	212904700	4717	76.19	45400	45900	44800	59000	31800	45400	45135.62	9.68	0	-1375	47100	46250	45400	44550	43700	45825	44125	300	13600	5000	31780	50	1	6000000	2688	11.37	0.52	12	0.08	3939.00	85750.00	48950	20240910	-8.48	32350	20231024	38.49	48950	-8.48	20240910	32650	37.21	20240102	48950	-8.48	20240910	32350	38.49	20231024	0.10	N	015360	5000	300 억		580720	N	N	0	N	00	N
28	20240925	140319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45150	-250	5	-0.55	147773450	3270	52.82	45400	45900	45000	59000	31800	45400	45190.66	9.68	0	-1034	47100	46250	45400	44550	43700	45825	44125	300	13600	5000	31780	50	1	6000000	2709	11.46	0.53	12	0.05	3939.00	85750.00	48950	20240910	-7.76	32350	20231024	39.57	48950	-7.76	20240910	32650	38.28	20240102	48950	-7.76	20240910	32350	39.57	20231024	0.10	N	015360	5000	300 억		580720	N	N	0	N	00	N
29	20240925	130320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	-300	5	-0.66	126539150	2800	45.23	45400	45900	45000	59000	31800	45400	45192.55	9.68	0	-957	47100	46250	45400	44550	43700	45825	44125	300	13600	5000	31780	50	1	6000000	2706	11.45	0.53	12	0.05	3939.00	85750.00	48950	20240910	-7.87	32350	20231024	39.41	48950	-7.87	20240910	32650	38.13	20240102	48950	-7.87	20240910	32350	39.41	20231024	0.10	N	015360	5000	300 억		580720	N	N	0	N	00	N
30	20240925	120319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45150	-250	5	-0.55	104393300	2309	37.30	45400	45900	45000	59000	31800	45400	45211.48	9.68	0	-654	47100	46250	45400	44550	43700	45825	44125	300	13600	5000	31780	50	1	6000000	2709	11.46	0.53	12	0.04	3939.00	85750.00	48950	20240910	-7.76	32350	20231024	39.57	48950	-7.76	20240910	32650	38.28	20240102	48950	-7.76	20240910	32350	39.57	20231024	0.10	N	015360	5000	300 억		580720	N	N	0	N	00	N
31	20240925	110318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	-300	5	-0.66	89939000	1989	32.13	45400	45900	45000	59000	31800	45400	45218.20	9.68	0	-497	47100	46250	45400	44550	43700	45825	44125	300	13600	5000	31780	50	1	6000000	2706	11.45	0.53	12	0.03	3939.00	85750.00	48950	20240910	-7.87	32350	20231024	39.41	48950	-7.87	20240910	32650	38.13	20240102	48950	-7.87	20240910	32350	39.41	20231024	0.10	N	015360	5000	300 억		580720	N	N	0	N	00	N
32	20240925	100320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	0	3	0.00	60115100	1329	21.47	45400	45900	45000	59000	31800	45400	45233.33	9.68	0	-212	47100	46250	45400	44550	43700	45825	44125	300	13600	5000	31780	50	1	6000000	2724	11.53	0.53	12	0.02	3939.00	85750.00	48950	20240910	-7.25	32350	20231024	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.10	N	015360	5000	300 억		580720	N	N	0	N	00	N
33	20240925	090319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	0	3	0.00	862750	19	0.31	45400	45550	45400	59000	31800	45400	45407.89	9.68	0	-10	47100	46250	45400	44550	43700	45825	44125	300	13600	5000	31780	50	1	6000000	2724	11.53	0.53	12	0.00	3939.00	85750.00	48950	20240910	-7.25	32350	20231024	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.10	N	015360	5000	300 억		580720	N	N	0	N	00	N
34	20240924	160317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	-300	5	-0.66	279388350	6191	97.30	45700	46250	44550	59400	32000	45700	45128.10	9.69	0	-778	46700	46200	45900	45400	45100	46050	45250	300	13700	5000	31990	50	1	6000000	2724	11.53	0.53	12	0.10	3939.00	85750.00	48950	20240910	-7.25	32350	20230913	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.10	N	015360	5000	300 억		581498	N	N	0	N	00	N
35	20240924	150316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	-300	5	-0.66	270176500	5988	94.11	45700	46250	44550	59400	32000	45700	45119.66	9.69	0	-627	46700	46200	45900	45400	45100	46050	45250	300	13700	5000	31990	50	1	6000000	2724	11.53	0.53	12	0.10	3939.00	85750.00	48950	20240910	-7.25	32350	20230913	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.10	N	015360	5000	300 억		581498	N	N	0	N	00	N
36	20240924	140316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45300	-400	5	-0.88	262064000	5809	91.29	45700	46250	44550	59400	32000	45700	45113.44	9.69	0	-549	46700	46200	45900	45400	45100	46050	45250	300	13700	5000	31990	50	1	6000000	2718	11.50	0.53	12	0.10	3939.00	85750.00	48950	20240910	-7.46	32350	20230913	40.03	48950	-7.46	20240910	32650	38.74	20240102	48950	-7.46	20240910	32350	40.03	20231024	0.10	N	015360	5000	300 억		581498	N	N	0	N	00	N
37	20240924	130317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45200	-500	5	-1.09	233743400	5182	81.44	45700	46250	44550	59400	32000	45700	45106.79	9.69	0	-454	46700	46200	45900	45400	45100	46050	45250	300	13700	5000	31990	50	1	6000000	2712	11.47	0.53	12	0.09	3939.00	85750.00	48950	20240910	-7.66	32350	20230913	39.72	48950	-7.66	20240910	32650	38.44	20240102	48950	-7.66	20240910	32350	39.72	20231024	0.10	N	015360	5000	300 억		581498	N	N	0	N	00	N
38	20240924	120317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45250	-450	5	-0.98	217908450	4832	75.94	45700	46250	44550	59400	32000	45700	45096.95	9.69	0	-364	46700	46200	45900	45400	45100	46050	45250	300	13700	5000	31990	50	1	6000000	2715	11.49	0.53	12	0.08	3939.00	85750.00	48950	20240910	-7.56	32350	20230913	39.88	48950	-7.56	20240910	32650	38.59	20240102	48950	-7.56	20240910	32350	39.88	20231024	0.10	N	015360	5000	300 억		581498	N	N	0	N	00	N
39	20240924	110317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45250	-450	5	-0.98	190502100	4226	66.42	45700	46250	44550	59400	32000	45700	45078.58	9.69	0	69	46700	46200	45900	45400	45100	46050	45250	300	13700	5000	31990	50	1	6000000	2715	11.49	0.53	12	0.07	3939.00	85750.00	48950	20240910	-7.56	32350	20230913	39.88	48950	-7.56	20240910	32650	38.59	20240102	48950	-7.56	20240910	32350	39.88	20231024	0.10	N	015360	5000	300 억		581498	N	N	0	N	00	N
40	20240924	100317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45250	-450	5	-0.98	166600950	3698	58.12	45700	46250	44550	59400	32000	45700	45051.64	9.69	0	293	46700	46200	45900	45400	45100	46050	45250	300	13700	5000	31990	50	1	6000000	2715	11.49	0.53	12	0.06	3939.00	85750.00	48950	20240910	-7.56	32350	20230913	39.88	48950	-7.56	20240910	32650	38.59	20240102	48950	-7.56	20240910	32350	39.88	20231024	0.10	N	015360	5000	300 억		581498	N	N	0	N	00	N
41	20240924	090315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46000	300	2	0.66	8287900	181	2.84	45700	46250	45700	59400	32000	45700	45789.50	9.69	0	-68	46700	46200	45900	45400	45100	46050	45250	300	13700	5000	31990	50	1	6000000	2760	11.68	0.54	12	0.00	3939.00	85750.00	48950	20240910	-6.03	32350	20230913	42.19	48950	-6.03	20240910	32650	40.89	20240102	48950	-6.03	20240910	32350	42.19	20231024	0.10	N	015360	5000	300 억		581498	N	N	0	N	00	N
42	20240923	160316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45700	-500	5	-1.08	289685400	6316	139.92	46200	46400	45600	60000	32350	46200	45865.40	9.71	0	-1187	46666	46432	45966	45732	45266	46550	45850	300	13800	5000	32340	50	1	6000000	2742	11.60	0.53	12	0.11	3939.00	85750.00	48950	20240910	-6.64	32250	20230912	41.71	48950	-6.64	20240910	32650	39.97	20240102	48950	-6.64	20240910	32350	41.27	20231024	0.10	N	015360	5000	300 억		582685	N	N	0	N	00	N
43	20240923	150317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45650	-550	5	-1.19	284388550	6200	137.35	46200	46400	45600	60000	32350	46200	45869.12	9.71	0	-1168	46666	46432	45966	45732	45266	46550	45850	300	13800	5000	32340	50	1	6000000	2739	11.59	0.53	12	0.10	3939.00	85750.00	48950	20240910	-6.74	32250	20230912	41.55	48950	-6.74	20240910	32650	39.82	20240102	48950	-6.74	20240910	32350	41.11	20231024	0.10	N	015360	5000	300 억		582685	N	N	0	N	00	N
44	20240923	140318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	-600	5	-1.30	257192100	5604	124.15	46200	46400	45600	60000	32350	46200	45894.38	9.71	0	-982	46666	46432	45966	45732	45266	46550	45850	300	13800	5000	32340	50	1	6000000	2736	11.58	0.53	12	0.09	3939.00	85750.00	48950	20240910	-6.84	32250	20230912	41.40	48950	-6.84	20240910	32650	39.66	20240102	48950	-6.84	20240910	32350	40.96	20231024	0.10	N	015360	5000	300 억		582685	N	N	0	N	00	N
45	20240923	130316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45800	-400	5	-0.87	169644050	3690	81.75	46200	46400	45750	60000	32350	46200	45974.00	9.71	0	-782	46666	46432	45966	45732	45266	46550	45850	300	13800	5000	32340	50	1	6000000	2748	11.63	0.53	12	0.06	3939.00	85750.00	48950	20240910	-6.44	32250	20230912	42.02	48950	-6.44	20240910	32650	40.28	20240102	48950	-6.44	20240910	32350	41.58	20231024	0.10	N	015360	5000	300 억		582685	N	N	0	N	00	N
46	20240923	120316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45850	-350	5	-0.76	133584400	2903	64.31	46200	46400	45850	60000	32350	46200	46015.98	9.71	0	-544	46666	46432	45966	45732	45266	46550	45850	300	13800	5000	32340	50	1	6000000	2751	11.64	0.53	12	0.05	3939.00	85750.00	48950	20240910	-6.33	32250	20230912	42.17	48950	-6.33	20240910	32650	40.43	20240102	48950	-6.33	20240910	32350	41.73	20231024	0.10	N	015360	5000	300 억		582685	N	N	0	N	00	N
47	20240923	110317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46000	-200	5	-0.43	88441600	1921	42.56	46200	46400	45850	60000	32350	46200	46039.35	9.71	0	-61	46666	46432	45966	45732	45266	46550	45850	300	13800	5000	32340	50	1	6000000	2760	11.68	0.54	12	0.03	3939.00	85750.00	48950	20240910	-6.03	32250	20230912	42.64	48950	-6.03	20240910	32650	40.89	20240102	48950	-6.03	20240910	32350	42.19	20231024	0.10	N	015360	5000	300 억		582685	N	N	0	N	00	N
48	20240923	100316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45950	-250	5	-0.54	65203600	1416	31.37	46200	46400	45850	60000	32350	46200	46047.74	9.71	0	-13	46666	46432	45966	45732	45266	46550	45850	300	13800	5000	32340	50	1	6000000	2757	11.67	0.54	12	0.02	3939.00	85750.00	48950	20240910	-6.13	32250	20230912	42.48	48950	-6.13	20240910	32650	40.74	20240102	48950	-6.13	20240910	32350	42.04	20231024	0.10	N	015360	5000	300 억		582685	N	N	0	N	00	N
49	20240923	090315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46200	0	3	0.00	11591100	251	5.56	46200	46350	46000	60000	32350	46200	46179.68	9.71	0	-38	46666	46432	45966	45732	45266	46550	45850	300	13800	5000	32340	50	1	6000000	2772	11.73	0.54	12	0.00	3939.00	85750.00	48950	20240910	-5.62	32250	20230912	43.26	48950	-5.62	20240910	32650	41.50	20240102	48950	-5.62	20240910	32350	42.81	20231024	0.10	N	015360	5000	300 억		582685	N	N	0	N	00	N
50	20240913	160304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45800	-500	5	-1.08	263691750	5752	115.41	46300	46750	45350	60100	32450	46300	45843.50	9.74	0	-1215	47333	46816	46483	45966	45633	46650	45800	300	13800	5000	32410	50	1	6000000	2748	11.63	0.53	12	0.10	3939.00	85750.00	48950	20240910	-6.44	32250	20230907	42.02	48950	-6.44	20240910	32650	40.28	20240102	48950	-6.44	20240910	32350	41.58	20230913	0.10	N	015360	5000	300 억		584489	N	N	0	N	00	N
51	20240913	150306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45700	-600	5	-1.30	256137550	5587	112.10	46300	46750	45350	60100	32450	46300	45845.27	9.74	0	-1198	47333	46816	46483	45966	45633	46650	45800	300	13800	5000	32410	50	1	6000000	2742	11.60	0.53	12	0.09	3939.00	85750.00	48950	20240910	-6.64	32250	20230907	41.71	48950	-6.64	20240910	32650	39.97	20240102	48950	-6.64	20240910	32350	41.27	20230913	0.10	N	015360	5000	300 억		584489	N	N	0	N	00	N
52	20240913	140307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45700	-600	5	-1.30	247353700	5395	108.25	46300	46750	45350	60100	32450	46300	45848.69	9.74	0	-1103	47333	46816	46483	45966	45633	46650	45800	300	13800	5000	32410	50	1	6000000	2742	11.60	0.53	12	0.09	3939.00	85750.00	48950	20240910	-6.64	32250	20230907	41.71	48950	-6.64	20240910	32650	39.97	20240102	48950	-6.64	20240910	32350	41.27	20230913	0.10	N	015360	5000	300 억		584489	N	N	0	N	00	N
53	20240913	130305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	-700	5	-1.51	229742000	5009	100.50	46300	46750	45350	60100	32450	46300	45865.84	9.74	0	-898	47333	46816	46483	45966	45633	46650	45800	300	13800	5000	32410	50	1	6000000	2736	11.58	0.53	12	0.08	3939.00	85750.00	48950	20240910	-6.84	32250	20230907	41.40	48950	-6.84	20240910	32650	39.66	20240102	48950	-6.84	20240910	32350	40.96	20230913	0.10	N	015360	5000	300 억		584489	N	N	0	N	00	N
54	20240913	120305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45750	-550	5	-1.19	200198200	4362	87.52	46300	46750	45350	60100	32450	46300	45895.97	9.74	0	-618	47333	46816	46483	45966	45633	46650	45800	300	13800	5000	32410	50	1	6000000	2745	11.61	0.53	12	0.07	3939.00	85750.00	48950	20240910	-6.54	32250	20230907	41.86	48950	-6.54	20240910	32650	40.12	20240102	48950	-6.54	20240910	32350	41.42	20230913	0.10	N	015360	5000	300 억		584489	N	N	0	N	00	N
55	20240913	110306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45850	-450	5	-0.97	167184250	3641	73.05	46300	46750	45350	60100	32450	46300	45917.12	9.74	0	-470	47333	46816	46483	45966	45633	46650	45800	300	13800	5000	32410	50	1	6000000	2751	11.64	0.53	12	0.06	3939.00	85750.00	48950	20240910	-6.33	32250	20230907	42.17	48950	-6.33	20240910	32650	40.43	20240102	48950	-6.33	20240910	32350	41.73	20230913	0.10	N	015360	5000	300 억		584489	N	N	0	N	00	N
56	20240913	100306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45900	-400	5	-0.86	127120250	2769	55.56	46300	46750	45350	60100	32450	46300	45908.36	9.74	0	-17	47333	46816	46483	45966	45633	46650	45800	300	13800	5000	32410	50	1	6000000	2754	11.65	0.54	12	0.05	3939.00	85750.00	48950	20240910	-6.23	32250	20230907	42.33	48950	-6.23	20240910	32650	40.58	20240102	48950	-6.23	20240910	32350	41.89	20230913	0.10	N	015360	5000	300 억		584489	N	N	0	N	00	N
57	20240913	090307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46750	450	2	0.97	7644200	164	3.29	46300	46750	46300	60100	32450	46300	46610.98	9.74	0	-113	47333	46816	46483	45966	45633	46650	45800	300	13800	5000	32410	50	1	6000000	2805	11.87	0.55	12	0.00	3939.00	85750.00	48950	20240910	-4.49	32250	20230907	44.96	48950	-4.49	20240910	32650	43.19	20240102	48950	-4.49	20240910	32350	44.51	20230913	0.10	N	015360	5000	300 억		584489	N	N	0	N	00	N
58	20240912	160305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46300	-500	5	-1.07	231042750	4984	43.69	47000	47000	46150	60800	32800	46800	46358.10	9.75	0	-583	48033	47416	46383	45766	44733	47625	45975	300	14000	5000	32760	50	1	6000000	2778	11.75	0.54	12	0.08	3939.00	85750.00	48950	20240910	-5.41	32250	20230907	43.57	48950	-5.41	20240910	32650	41.81	20240102	48950	-5.41	20240910	32250	43.57	20230912	0.07	N	015360	5000	300 억		585079	N	N	0	N	00	N
59	20240912	150304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46300	-500	5	-1.07	217381100	4689	41.10	47000	47000	46150	60800	32800	46800	46359.80	9.75	0	-519	48033	47416	46383	45766	44733	47625	45975	300	14000	5000	32760	50	1	6000000	2778	11.75	0.54	12	0.08	3939.00	85750.00	48950	20240910	-5.41	32250	20230907	43.57	48950	-5.41	20240910	32650	41.81	20240102	48950	-5.41	20240910	32250	43.57	20230912	0.07	N	015360	5000	300 억		585079	N	N	0	N	00	N
60	20240912	140305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46450	-350	5	-0.75	207523050	4476	39.24	47000	47000	46150	60800	32800	46800	46363.51	9.75	0	-458	48033	47416	46383	45766	44733	47625	45975	300	14000	5000	32760	50	1	6000000	2787	11.79	0.54	12	0.07	3939.00	85750.00	48950	20240910	-5.11	32250	20230907	44.03	48950	-5.11	20240910	32650	42.27	20240102	48950	-5.11	20240910	32250	44.03	20230912	0.07	N	015360	5000	300 억		585079	N	N	0	N	00	N
61	20240912	130303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46400	-400	5	-0.85	192541000	4153	36.40	47000	47000	46150	60800	32800	46800	46361.91	9.75	0	-434	48033	47416	46383	45766	44733	47625	45975	300	14000	5000	32760	50	1	6000000	2784	11.78	0.54	12	0.07	3939.00	85750.00	48950	20240910	-5.21	32250	20230907	43.88	48950	-5.21	20240910	32650	42.11	20240102	48950	-5.21	20240910	32250	43.88	20230912	0.07	N	015360	5000	300 억		585079	N	N	0	N	00	N
62	20240912	120303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46450	-350	5	-0.75	125843800	2716	23.81	47000	47000	46150	60800	32800	46800	46334.24	9.75	0	-506	48033	47416	46383	45766	44733	47625	45975	300	14000	5000	32760	50	1	6000000	2787	11.79	0.54	12	0.05	3939.00	85750.00	48950	20240910	-5.11	32250	20230907	44.03	48950	-5.11	20240910	32650	42.27	20240102	48950	-5.11	20240910	32250	44.03	20230912	0.07	N	015360	5000	300 억		585079	N	N	0	N	00	N
63	20240912	110303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46250	-550	5	-1.18	104354950	2253	19.75	47000	47000	46150	60800	32800	46800	46318.22	9.75	0	-466	48033	47416	46383	45766	44733	47625	45975	300	14000	5000	32760	50	1	6000000	2775	11.74	0.54	12	0.04	3939.00	85750.00	48950	20240910	-5.52	32250	20230907	43.41	48950	-5.52	20240910	32650	41.65	20240102	48950	-5.52	20240910	32250	43.41	20230912	0.07	N	015360	5000	300 억		585079	N	N	0	N	00	N
64	20240912	100304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46300	-500	5	-1.07	74410100	1605	14.07	47000	47000	46150	60800	32800	46800	46361.43	9.75	0	-301	48033	47416	46383	45766	44733	47625	45975	300	14000	5000	32760	50	1	6000000	2778	11.75	0.54	12	0.03	3939.00	85750.00	48950	20240910	-5.41	32250	20230907	43.57	48950	-5.41	20240910	32650	41.81	20240102	48950	-5.41	20240910	32250	43.57	20230912	0.07	N	015360	5000	300 억		585079	N	N	0	N	00	N
65	20240912	090305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46300	-500	5	-1.07	12795900	275	2.41	47000	47000	46300	60800	32800	46800	46530.55	9.75	0	-162	48033	47416	46383	45766	44733	47625	45975	300	14000	5000	32760	50	1	6000000	2778	11.75	0.54	12	0.00	3939.00	85750.00	48950	20240910	-5.41	32250	20230907	43.57	48950	-5.41	20240910	32650	41.81	20240102	48950	-5.41	20240910	32250	43.57	20230912	0.07	N	015360	5000	300 억		585079	N	N	0	N	00	N
66	20240911	160301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46800	0	3	0.00	525959650	11407	85.92	46800	47000	45350	60800	32800	46800	46107.59	9.76	0	-152	50566	48682	47066	45182	43566	49625	46125	300	14000	5000	32760	50	1	6000000	2808	11.88	0.55	12	0.19	3939.00	85750.00	48950	20240910	-4.39	32250	20230905	45.12	48950	-4.39	20240910	32650	43.34	20240102	48950	-4.39	20240910	32250	45.12	20230912	0.07	N	015360	5000	300 억		585381	N	N	0	N	00	N
67	20240911	150301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45650	-1150	5	-2.46	500922550	10864	81.83	46800	47000	45350	60800	32800	46800	46108.48	9.76	0	79	50566	48682	47066	45182	43566	49625	46125	300	14000	5000	32760	50	1	6000000	2739	11.59	0.53	12	0.18	3939.00	85750.00	48950	20240910	-6.74	32250	20230905	41.55	48950	-6.74	20240910	32650	39.82	20240102	48950	-6.74	20240910	32250	41.55	20230912	0.07	N	015360	5000	300 억		585381	N	N	0	N	00	N
68	20240911	140303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45850	-950	5	-2.03	431882450	9349	70.42	46800	47000	45550	60800	32800	46800	46195.58	9.76	0	-68	50566	48682	47066	45182	43566	49625	46125	300	14000	5000	32760	50	1	6000000	2751	11.64	0.53	12	0.16	3939.00	85750.00	48950	20240910	-6.33	32250	20230905	42.17	48950	-6.33	20240910	32650	40.43	20240102	48950	-6.33	20240910	32250	42.17	20230912	0.07	N	015360	5000	300 억		585381	N	N	0	N	00	N
69	20240911	130300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45950	-850	5	-1.82	393139650	8505	64.06	46800	47000	45550	60800	32800	46800	46224.53	9.76	0	72	50566	48682	47066	45182	43566	49625	46125	300	14000	5000	32760	50	1	6000000	2757	11.67	0.54	12	0.14	3939.00	85750.00	48950	20240910	-6.13	32250	20230905	42.48	48950	-6.13	20240910	32650	40.74	20240102	48950	-6.13	20240910	32250	42.48	20230912	0.07	N	015360	5000	300 억		585381	N	N	0	N	00	N
70	20240911	120305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45950	-850	5	-1.82	323230650	6980	52.57	46800	47000	45900	60800	32800	46800	46308.12	9.76	0	-101	50566	48682	47066	45182	43566	49625	46125	300	14000	5000	32760	50	1	6000000	2757	11.67	0.54	12	0.12	3939.00	85750.00	48950	20240910	-6.13	32250	20230905	42.48	48950	-6.13	20240910	32650	40.74	20240102	48950	-6.13	20240910	32250	42.48	20230912	0.07	N	015360	5000	300 억		585381	N	N	0	N	00	N
71	20240911	110258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46100	-700	5	-1.50	280657700	6056	45.61	46800	47000	46000	60800	32800	46800	46343.74	9.76	0	138	50566	48682	47066	45182	43566	49625	46125	300	14000	5000	32760	50	1	6000000	2766	11.70	0.54	12	0.10	3939.00	85750.00	48950	20240910	-5.82	32250	20230905	42.95	48950	-5.82	20240910	32650	41.19	20240102	48950	-5.82	20240910	32250	42.95	20230912	0.07	N	015360	5000	300 억		585381	N	N	0	N	00	N
72	20240911	100300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46450	-350	5	-0.75	136779500	2938	22.13	46800	47000	46050	60800	32800	46800	46555.31	9.76	0	-313	50566	48682	47066	45182	43566	49625	46125	300	14000	5000	32760	50	1	6000000	2787	11.79	0.54	12	0.05	3939.00	85750.00	48950	20240910	-5.11	32250	20230905	44.03	48950	-5.11	20240910	32650	42.27	20240102	48950	-5.11	20240910	32250	44.03	20230912	0.07	N	015360	5000	300 억		585381	N	N	0	N	00	N
73	20240911	090302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46950	150	2	0.32	9183250	196	1.48	46800	47000	46800	60800	32800	46800	46853.32	9.76	0	-55	50566	48682	47066	45182	43566	49625	46125	300	14000	5000	32760	50	1	6000000	2817	11.92	0.55	12	0.00	3939.00	85750.00	48950	20240910	-4.09	32250	20230905	45.58	48950	-4.09	20240910	32650	43.80	20240102	48950	-4.09	20240910	32250	45.58	20230912	0.07	N	015360	5000	300 억		585381	N	N	0	N	00	N
74	20240910	160300	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	46800	1250	2	2.74	615867650	13237	218.11	45750	48950	45450	59200	31900	45550	46525.89	9.76	0	239	46283	45916	45433	45066	44583	46100	45250	300	13650	5000	31880	50	1	6000000	2808	11.88	0.55	12	0.22	3939.00	85750.00	48950	20240910	-4.39	32250	20230904	45.12	48950	-4.39	20240910	32650	43.34	20240102	48950	-4.39	20240910	32250	45.12	20230912	0.07	N	015360	5000	300 억		585300	N	N	0	N	00	N
75	20240910	150302	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	46300	750	2	1.65	582497600	12522	206.33	45750	48950	45450	59200	31900	45550	46517.94	9.76	0	296	46283	45916	45433	45066	44583	46100	45250	300	13650	5000	31880	50	1	6000000	2778	11.75	0.54	12	0.21	3939.00	85750.00	48950	20240910	-5.41	32250	20230904	43.57	48950	-5.41	20240910	32650	41.81	20240102	48950	-5.41	20240910	32250	43.57	20230912	0.07	N	015360	5000	300 억		585300	N	N	0	N	00	N
76	20240910	140300	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	46400	850	2	1.87	564700200	12138	200.00	45750	48950	45450	59200	31900	45550	46523.33	9.76	0	333	46283	45916	45433	45066	44583	46100	45250	300	13650	5000	31880	50	1	6000000	2784	11.78	0.54	12	0.20	3939.00	85750.00	48950	20240910	-5.21	32250	20230904	43.88	48950	-5.21	20240910	32650	42.11	20240102	48950	-5.21	20240910	32250	43.88	20230912	0.07	N	015360	5000	300 억		585300	N	N	0	N	00	N
77	20240910	130301	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	46300	750	2	1.65	540919850	11625	191.55	45750	48950	45450	59200	31900	45550	46530.74	9.76	0	317	46283	45916	45433	45066	44583	46100	45250	300	13650	5000	31880	50	1	6000000	2778	11.75	0.54	12	0.19	3939.00	85750.00	48950	20240910	-5.41	32250	20230904	43.57	48950	-5.41	20240910	32650	41.81	20240102	48950	-5.41	20240910	32250	43.57	20230912	0.07	N	015360	5000	300 억		585300	N	N	0	N	00	N
78	20240910	120300	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	46400	850	2	1.87	515809950	11083	182.62	45750	48950	45450	59200	31900	45550	46540.64	9.76	0	406	46283	45916	45433	45066	44583	46100	45250	300	13650	5000	31880	50	1	6000000	2784	11.78	0.54	12	0.18	3939.00	85750.00	48950	20240910	-5.21	32250	20230904	43.88	48950	-5.21	20240910	32650	42.11	20240102	48950	-5.21	20240910	32250	43.88	20230912	0.07	N	015360	5000	300 억		585300	N	N	0	N	00	N
79	20240910	110259	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	46450	900	2	1.98	428764650	9197	151.54	45750	48950	45450	59200	31900	45550	46620.06	9.76	0	313	46283	45916	45433	45066	44583	46100	45250	300	13650	5000	31880	50	1	6000000	2787	11.79	0.54	12	0.15	3939.00	85750.00	48950	20240910	-5.11	32250	20230904	44.03	48950	-5.11	20240910	32650	42.27	20240102	48950	-5.11	20240910	32250	44.03	20230912	0.07	N	015360	5000	300 억		585300	N	N	0	N	00	N
80	20240910	100300	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	46700	1150	2	2.52	362426950	7767	127.98	45750	48950	45450	59200	31900	45550	46662.41	9.76	0	340	46283	45916	45433	45066	44583	46100	45250	300	13650	5000	31880	50	1	6000000	2802	11.86	0.54	12	0.13	3939.00	85750.00	48950	20240910	-4.60	32250	20230904	44.81	48950	-4.60	20240910	32650	43.03	20240102	48950	-4.60	20240910	32250	44.81	20230912	0.07	N	015360	5000	300 억		585300	N	N	0	N	00	N
81	20240910	090259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45500	-50	5	-0.11	40357700	886	14.60	45750	45750	45500	59200	31900	45550	45550.45	9.76	0	41	46283	45916	45433	45066	44583	46100	45250	300	13650	5000	31880	50	1	6000000	2730	11.55	0.53	12	0.01	3939.00	85750.00	48000	20240603	-5.21	32250	20230904	41.09	48000	-5.21	20240603	32650	39.36	20240102	48000	-5.21	20240603	32250	41.09	20230912	0.07	N	015360	5000	300 억		585300	N	N	0	N	00	N
82	20240909	160256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45550	0	3	0.00	275621950	6068	68.47	45100	45800	44950	59200	31900	45550	45421.72	9.74	0	711	46983	46266	45383	44666	43783	46625	45025	300	13650	5000	31880	50	1	6000000	2733	11.56	0.53	12	0.10	3939.00	85750.00	48000	20240603	-5.10	32100	20230901	41.90	48000	-5.10	20240603	32650	39.51	20240102	48000	-5.10	20240603	32250	41.24	20230912	0.07	N	015360	5000	300 억		584396	N	N	0	N	00	N
83	20240909	150257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45500	-50	5	-0.11	270797150	5962	67.28	45100	45800	44950	59200	31900	45550	45420.52	9.74	0	717	46983	46266	45383	44666	43783	46625	45025	300	13650	5000	31880	50	1	6000000	2730	11.55	0.53	12	0.10	3939.00	85750.00	48000	20240603	-5.21	32100	20230901	41.74	48000	-5.21	20240603	32650	39.36	20240102	48000	-5.21	20240603	32250	41.09	20230912	0.07	N	015360	5000	300 억		584396	N	N	0	N	00	N
84	20240909	140258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	50	2	0.11	244068400	5375	60.65	45100	45800	44950	59200	31900	45550	45408.07	9.74	0	412	46983	46266	45383	44666	43783	46625	45025	300	13650	5000	31880	50	1	6000000	2736	11.58	0.53	12	0.09	3939.00	85750.00	48000	20240603	-5.00	32100	20230901	42.06	48000	-5.00	20240603	32650	39.66	20240102	48000	-5.00	20240603	32250	41.40	20230912	0.07	N	015360	5000	300 억		584396	N	N	0	N	00	N
85	20240909	130256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	50	2	0.11	197156550	4345	49.03	45100	45800	44950	59200	31900	45550	45375.50	9.74	0	-241	46983	46266	45383	44666	43783	46625	45025	300	13650	5000	31880	50	1	6000000	2736	11.58	0.53	12	0.07	3939.00	85750.00	48000	20240603	-5.00	32100	20230901	42.06	48000	-5.00	20240603	32650	39.66	20240102	48000	-5.00	20240603	32250	41.40	20230912	0.07	N	015360	5000	300 억		584396	N	N	0	N	00	N
86	20240909	120257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45500	-50	5	-0.11	171641350	3785	42.71	45100	45800	44950	59200	31900	45550	45347.78	9.74	0	-596	46983	46266	45383	44666	43783	46625	45025	300	13650	5000	31880	50	1	6000000	2730	11.55	0.53	12	0.06	3939.00	85750.00	48000	20240603	-5.21	32100	20230901	41.74	48000	-5.21	20240603	32650	39.36	20240102	48000	-5.21	20240603	32250	41.09	20230912	0.07	N	015360	5000	300 억		584396	N	N	0	N	00	N
87	20240909	110256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45450	-100	5	-0.22	149388550	3296	37.19	45100	45800	44950	59200	31900	45550	45324.20	9.74	0	-743	46983	46266	45383	44666	43783	46625	45025	300	13650	5000	31880	50	1	6000000	2727	11.54	0.53	12	0.05	3939.00	85750.00	48000	20240603	-5.31	32100	20230901	41.59	48000	-5.31	20240603	32650	39.20	20240102	48000	-5.31	20240603	32250	40.93	20230912	0.07	N	015360	5000	300 억		584396	N	N	0	N	00	N
88	20240909	100258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45050	-500	5	-1.10	103345700	2277	25.69	45100	45800	44950	59200	31900	45550	45386.78	9.74	0	-1032	46983	46266	45383	44666	43783	46625	45025	300	13650	5000	31880	50	1	6000000	2703	11.44	0.53	12	0.04	3939.00	85750.00	48000	20240603	-6.15	32100	20230901	40.34	48000	-6.15	20240603	32650	37.98	20240102	48000	-6.15	20240603	32250	39.69	20230912	0.07	N	015360	5000	300 억		584396	N	N	0	N	00	N
89	20240909	090255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	-450	5	-0.99	8297250	184	2.08	45100	45100	45050	59200	31900	45550	45093.75	9.74	0	-45	46983	46266	45383	44666	43783	46625	45025	300	13650	5000	31880	50	1	6000000	2706	11.45	0.53	12	0.00	3939.00	85750.00	48000	20240603	-6.04	32100	20230901	40.50	48000	-6.04	20240603	32650	38.13	20240102	48000	-6.04	20240603	32250	39.84	20230912	0.07	N	015360	5000	300 억		584396	N	N	0	N	00	N
90	20240906	160254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45550	-150	5	-0.33	402725150	8862	70.87	45250	46100	44500	59400	32000	45700	45444.05	9.76	0	-1217	47500	46600	45900	45000	44300	47050	45450	300	13700	5000	31990	50	1	6000000	2733	11.56	0.53	12	0.15	3939.00	85750.00	48000	20240603	-5.10	32050	20230831	42.12	48000	-5.10	20240603	32650	39.51	20240102	48000	-5.10	20240603	32250	41.24	20230907	0.07	N	015360	5000	300 억		585595	N	N	0	N	00	N
91	20240906	150258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45450	-250	5	-0.55	382231450	8411	67.26	45250	46100	44500	59400	32000	45700	45444.23	9.76	0	-1233	47500	46600	45900	45000	44300	47050	45450	300	13700	5000	31990	50	1	6000000	2727	11.54	0.53	12	0.14	3939.00	85750.00	48000	20240603	-5.31	32050	20230831	41.81	48000	-5.31	20240603	32650	39.20	20240102	48000	-5.31	20240603	32250	40.93	20230907	0.07	N	015360	5000	300 억		585595	N	N	0	N	00	N
92	20240906	140258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45550	-150	5	-0.33	344431350	7578	60.60	45250	46100	44500	59400	32000	45700	45451.48	9.76	0	-1339	47500	46600	45900	45000	44300	47050	45450	300	13700	5000	31990	50	1	6000000	2733	11.56	0.53	12	0.13	3939.00	85750.00	48000	20240603	-5.10	32050	20230831	42.12	48000	-5.10	20240603	32650	39.51	20240102	48000	-5.10	20240603	32250	41.24	20230907	0.07	N	015360	5000	300 억		585595	N	N	0	N	00	N
93	20240906	130255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45350	-350	5	-0.77	301616800	6635	53.06	45250	46100	44500	59400	32000	45700	45458.45	9.76	0	-1689	47500	46600	45900	45000	44300	47050	45450	300	13700	5000	31990	50	1	6000000	2721	11.51	0.53	12	0.11	3939.00	85750.00	48000	20240603	-5.52	32050	20230831	41.50	48000	-5.52	20240603	32650	38.90	20240102	48000	-5.52	20240603	32250	40.62	20230907	0.07	N	015360	5000	300 억		585595	N	N	0	N	00	N
94	20240906	120257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45250	-450	5	-0.98	281253650	6185	49.46	45250	46100	44500	59400	32000	45700	45473.51	9.76	0	-1742	47500	46600	45900	45000	44300	47050	45450	300	13700	5000	31990	50	1	6000000	2715	11.49	0.53	12	0.10	3939.00	85750.00	48000	20240603	-5.73	32050	20230831	41.19	48000	-5.73	20240603	32650	38.59	20240102	48000	-5.73	20240603	32250	40.31	20230907	0.07	N	015360	5000	300 억		585595	N	N	0	N	00	N
95	20240906	110259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	-100	5	-0.22	212684250	4674	37.38	45250	46100	44500	59400	32000	45700	45503.69	9.76	0	-1968	47500	46600	45900	45000	44300	47050	45450	300	13700	5000	31990	50	1	6000000	2736	11.58	0.53	12	0.08	3939.00	85750.00	48000	20240603	-5.00	32050	20230831	42.28	48000	-5.00	20240603	32650	39.66	20240102	48000	-5.00	20240603	32250	41.40	20230907	0.07	N	015360	5000	300 억		585595	N	N	0	N	00	N
96	20240906	100255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	-600	5	-1.31	132555250	2918	23.33	45250	46100	44500	59400	32000	45700	45426.75	9.76	0	-1367	47500	46600	45900	45000	44300	47050	45450	300	13700	5000	31990	50	1	6000000	2706	11.45	0.53	12	0.05	3939.00	85750.00	48000	20240603	-6.04	32050	20230831	40.72	48000	-6.04	20240603	32650	38.13	20240102	48000	-6.04	20240603	32250	39.84	20230907	0.07	N	015360	5000	300 억		585595	N	N	0	N	00	N
97	20240906	090258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	-100	5	-0.22	2810350	62	0.50	45250	45600	45250	59400	32000	45700	45328.23	9.76	0	-7	47500	46600	45900	45000	44300	47050	45450	300	13700	5000	31990	50	1	6000000	2736	11.58	0.53	12	0.00	3939.00	85750.00	48000	20240603	-5.00	32050	20230831	42.28	48000	-5.00	20240603	32650	39.66	20240102	48000	-5.00	20240603	32250	41.40	20230907	0.07	N	015360	5000	300 억		585595	N	N	0	N	00	N
98	20240905	160252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45700	600	2	1.33	571393850	12498	181.71	45200	46800	45200	58600	31600	45100	45718.82	9.69	0	4280	46200	45650	45100	44550	44000	45375	44275	300	13500	5000	31570	50	1	6000000	2742	11.60	0.53	12	0.21	3939.00	85750.00	48000	20240603	-4.79	32050	20230831	42.59	48000	-4.79	20240603	32650	39.97	20240102	48000	-4.79	20240603	32250	41.71	20230905	0.07	N	015360	5000	300 억		581308	N	N	0	N	00	N
99	20240905	150257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45700	600	2	1.33	561934350	12291	178.70	45200	46800	45200	58600	31600	45100	45719.17	9.69	0	4263	46200	45650	45100	44550	44000	45375	44275	300	13500	5000	31570	50	1	6000000	2742	11.60	0.53	12	0.20	3939.00	85750.00	48000	20240603	-4.79	32050	20230831	42.59	48000	-4.79	20240603	32650	39.97	20240102	48000	-4.79	20240603	32250	41.71	20230905	0.07	N	015360	5000	300 억		581308	N	N	0	N	00	N
100	20240905	140256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45550	450	2	1.00	473276350	10339	150.32	45200	46800	45200	58600	31600	45100	45775.83	9.69	0	3722	46200	45650	45100	44550	44000	45375	44275	300	13500	5000	31570	50	1	6000000	2733	11.56	0.53	12	0.17	3939.00	85750.00	48000	20240603	-5.10	32050	20230831	42.12	48000	-5.10	20240603	32650	39.51	20240102	48000	-5.10	20240603	32250	41.24	20230905	0.07	N	015360	5000	300 억		581308	N	N	0	N	00	N
101	20240905	130256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	500	2	1.11	384162050	8379	121.82	45200	46800	45200	58600	31600	45100	45848.20	9.69	0	3334	46200	45650	45100	44550	44000	45375	44275	300	13500	5000	31570	50	1	6000000	2736	11.58	0.53	12	0.14	3939.00	85750.00	48000	20240603	-5.00	32050	20230831	42.28	48000	-5.00	20240603	32650	39.66	20240102	48000	-5.00	20240603	32250	41.40	20230905	0.07	N	015360	5000	300 억		581308	N	N	0	N	00	N
102	20240905	120253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45750	650	2	1.44	315124950	6861	99.75	45200	46800	45200	58600	31600	45100	45929.89	9.69	0	2765	46200	45650	45100	44550	44000	45375	44275	300	13500	5000	31570	50	1	6000000	2745	11.61	0.53	12	0.11	3939.00	85750.00	48000	20240603	-4.69	32050	20230831	42.75	48000	-4.69	20240603	32650	40.12	20240102	48000	-4.69	20240603	32250	41.86	20230905	0.07	N	015360	5000	300 억		581308	N	N	0	N	00	N
103	20240905	110254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45950	850	2	1.88	304083500	6620	96.25	45200	46800	45200	58600	31600	45100	45934.06	9.69	0	2756	46200	45650	45100	44550	44000	45375	44275	300	13500	5000	31570	50	1	6000000	2757	11.67	0.54	12	0.11	3939.00	85750.00	48000	20240603	-4.27	32050	20230831	43.37	48000	-4.27	20240603	32650	40.74	20240102	48000	-4.27	20240603	32250	42.48	20230905	0.07	N	015360	5000	300 억		581308	N	N	0	N	00	N
104	20240905	100254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	46100	1000	2	2.22	218774050	4782	69.53	45200	46250	45200	58600	31600	45100	45749.49	9.69	0	2127	46200	45650	45100	44550	44000	45375	44275	300	13500	5000	31570	50	1	6000000	2766	11.70	0.54	12	0.08	3939.00	85750.00	48000	20240603	-3.96	32050	20230831	43.84	48000	-3.96	20240603	32650	41.19	20240102	48000	-3.96	20240603	32250	42.95	20230905	0.07	N	015360	5000	300 억		581308	N	N	0	N	00	N
105	20240905	090256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	500	2	1.11	3176800	70	1.02	45200	45600	45200	58600	31600	45100	45382.86	9.69	0	6	46200	45650	45100	44550	44000	45375	44275	300	13500	5000	31570	50	1	6000000	2736	11.58	0.53	12	0.00	3939.00	85750.00	48000	20240603	-5.00	32050	20230831	42.28	48000	-5.00	20240603	32650	39.66	20240102	48000	-5.00	20240603	32250	41.40	20230905	0.07	N	015360	5000	300 억		581308	N	N	0	N	00	N
106	20240904	160251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	-350	5	-0.77	310152950	6877	89.06	45350	45650	44550	59000	31850	45450	45100.04	9.68	0	380	46716	46082	45216	44582	43716	46400	44900	300	13550	5000	31810	50	1	6000000	2706	11.45	0.53	12	0.11	3939.00	85750.00	48000	20240603	-6.04	32050	20230831	40.72	48000	-6.04	20240603	32650	38.13	20240102	48000	-6.04	20240603	32250	39.84	20230904	0.07	N	015360	5000	300 억		580826	N	N	3	N	00	N
107	20240904	150254	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45000	-450	5	-0.99	295948000	6562	84.98	45350	45650	44550	59000	31850	45450	45100.27	9.68	0	495	46716	46082	45216	44582	43716	46400	44900	300	13550	5000	31810	50	1	6000000	2700	11.42	0.52	12	0.11	3939.00	85750.00	48000	20240603	-6.25	32050	20230831	40.41	48000	-6.25	20240603	32650	37.83	20240102	48000	-6.25	20240603	32250	39.53	20230904	0.07	N	015360	5000	300 억		580826	N	N	3	N	00	N
108	20240904	140253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45050	-400	5	-0.88	252853000	5603	72.56	45350	45650	44550	59000	31850	45450	45128.15	9.68	0	283	46716	46082	45216	44582	43716	46400	44900	300	13550	5000	31810	50	1	6000000	2703	11.44	0.53	12	0.09	3939.00	85750.00	48000	20240603	-6.15	32050	20230831	40.56	48000	-6.15	20240603	32650	37.98	20240102	48000	-6.15	20240603	32250	39.69	20230904	0.07	N	015360	5000	300 억		580826	N	N	3	N	00	N
109	20240904	130253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	-350	5	-0.77	210531700	4663	60.39	45350	45650	44550	59000	31850	45450	45149.41	9.68	0	92	46716	46082	45216	44582	43716	46400	44900	300	13550	5000	31810	50	1	6000000	2706	11.45	0.53	12	0.08	3939.00	85750.00	48000	20240603	-6.04	32050	20230831	40.72	48000	-6.04	20240603	32650	38.13	20240102	48000	-6.04	20240603	32250	39.84	20230904	0.07	N	015360	5000	300 억		580826	N	N	3	N	00	N
110	20240904	120251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	-50	5	-0.11	169607150	3757	48.65	45350	45650	44550	59000	31850	45450	45144.30	9.68	0	174	46716	46082	45216	44582	43716	46400	44900	300	13550	5000	31810	50	1	6000000	2724	11.53	0.53	12	0.06	3939.00	85750.00	48000	20240603	-5.42	32050	20230831	41.65	48000	-5.42	20240603	32650	39.05	20240102	48000	-5.42	20240603	32250	40.78	20230904	0.07	N	015360	5000	300 억		580826	N	N	3	N	00	N
111	20240904	110252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	-350	5	-0.77	163939400	3632	47.03	45350	45650	44550	59000	31850	45450	45137.50	9.68	0	167	46716	46082	45216	44582	43716	46400	44900	300	13550	5000	31810	50	1	6000000	2706	11.45	0.53	12	0.06	3939.00	85750.00	48000	20240603	-6.04	32050	20230831	40.72	48000	-6.04	20240603	32650	38.13	20240102	48000	-6.04	20240603	32250	39.84	20230904	0.07	N	015360	5000	300 억		580826	N	N	3	N	00	N
112	20240904	100253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45450	0	3	0.00	54244150	1198	15.51	45350	45650	44550	59000	31850	45450	45278.92	9.68	0	-234	46716	46082	45216	44582	43716	46400	44900	300	13550	5000	31810	50	1	6000000	2727	11.54	0.53	12	0.02	3939.00	85750.00	48000	20240603	-5.31	32050	20230831	41.81	48000	-5.31	20240603	32650	39.20	20240102	48000	-5.31	20240603	32250	40.93	20230904	0.07	N	015360	5000	300 억		580826	N	N	3	N	00	N
113	20240904	090252	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44750	-700	5	-1.54	4499100	100	1.30	45350	45450	44550	59000	31850	45450	44991.00	9.68	0	-10	46716	46082	45216	44582	43716	46400	44900	300	13550	5000	31810	50	1	6000000	2685	11.36	0.52	12	0.00	3939.00	85750.00	48000	20240603	-6.77	32050	20230831	39.63	48000	-6.77	20240603	32650	37.06	20240102	48000	-6.77	20240603	32250	38.76	20230904	0.07	N	015360	5000	300 억		580826	N	N	3	N	00	N
114	20240903	160249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45450	700	2	1.56	350492700	7722	184.69	45200	45850	44350	58100	31350	44750	45388.85	9.61	0	3242	45916	45332	44716	44132	43516	45025	43825	300	13350	5000	31320	50	1	6000000	2727	11.54	0.53	12	0.13	3939.00	85750.00	48000	20240603	-5.31	32000	20230828	42.03	48000	-5.31	20240603	32650	39.20	20240102	48000	-5.31	20240603	32250	40.93	20230904	0.07	N	015360	5000	300 억		576743	N	N	3	N	00	N
115	20240903	150251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45550	800	2	1.79	335430750	7391	176.78	45200	45850	44350	58100	31350	44750	45383.68	9.61	0	3308	45916	45332	44716	44132	43516	45025	43825	300	13350	5000	31320	50	1	6000000	2733	11.56	0.53	12	0.12	3939.00	85750.00	48000	20240603	-5.10	32000	20230828	42.34	48000	-5.10	20240603	32650	39.51	20240102	48000	-5.10	20240603	32250	41.24	20230904	0.07	N	015360	5000	300 억		576743	N	N	1	N	00	N
116	20240903	140249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45650	900	2	2.01	245483150	5420	129.63	45200	45800	44350	58100	31350	44750	45292.09	9.61	0	1957	45916	45332	44716	44132	43516	45025	43825	300	13350	5000	31320	50	1	6000000	2739	11.59	0.53	12	0.09	3939.00	85750.00	48000	20240603	-4.90	32000	20230828	42.66	48000	-4.90	20240603	32650	39.82	20240102	48000	-4.90	20240603	32250	41.55	20230904	0.07	N	015360	5000	300 억		576743	N	N	1	N	00	N
117	20240903	130249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45300	550	2	1.23	167741250	3713	88.81	45200	45400	44350	58100	31350	44750	45176.74	9.61	0	1379	45916	45332	44716	44132	43516	45025	43825	300	13350	5000	31320	50	1	6000000	2718	11.50	0.53	12	0.06	3939.00	85750.00	48000	20240603	-5.62	32000	20230828	41.56	48000	-5.62	20240603	32650	38.74	20240102	48000	-5.62	20240603	32250	40.47	20230904	0.07	N	015360	5000	300 억		576743	N	N	1	N	00	N
118	20240903	120248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45300	550	2	1.23	140884400	3119	74.60	45200	45400	44350	58100	31350	44750	45169.73	9.61	0	1397	45916	45332	44716	44132	43516	45025	43825	300	13350	5000	31320	50	1	6000000	2718	11.50	0.53	12	0.05	3939.00	85750.00	48000	20240603	-5.62	32000	20230828	41.56	48000	-5.62	20240603	32650	38.74	20240102	48000	-5.62	20240603	32250	40.47	20230904	0.07	N	015360	5000	300 억		576743	N	N	1	N	00	N
119	20240903	110247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45000	250	2	0.56	130297500	2885	69.00	45200	45400	44350	58100	31350	44750	45163.78	9.61	0	1267	45916	45332	44716	44132	43516	45025	43825	300	13350	5000	31320	50	1	6000000	2700	11.42	0.52	12	0.05	3939.00	85750.00	48000	20240603	-6.25	32000	20230828	40.62	48000	-6.25	20240603	32650	37.83	20240102	48000	-6.25	20240603	32250	39.53	20230904	0.07	N	015360	5000	300 억		576743	N	N	1	N	00	N
120	20240903	100248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45100	350	2	0.78	43110350	957	22.89	45200	45300	44350	58100	31350	44750	45047.39	9.61	0	193	45916	45332	44716	44132	43516	45025	43825	300	13350	5000	31320	50	1	6000000	2706	11.45	0.53	12	0.02	3939.00	85750.00	48000	20240603	-6.04	32000	20230828	40.94	48000	-6.04	20240603	32650	38.13	20240102	48000	-6.04	20240603	32250	39.84	20230904	0.07	N	015360	5000	300 억		576743	N	N	1	N	00	N
121	20240903	090248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-200	5	-0.45	2806350	63	1.51	45200	45200	44350	58100	31350	44750	44545.24	9.61	0	37	45916	45332	44716	44132	43516	45025	43825	300	13350	5000	31320	50	1	6000000	2673	11.31	0.52	12	0.00	3939.00	85750.00	48000	20240603	-7.19	32000	20230828	39.22	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32250	38.14	20230904	0.07	N	015360	5000	300 억		576743	N	N	1	N	00	N
122	20240902	160246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44750	-150	5	-0.33	185757750	4175	191.51	44900	45300	44100	58300	31450	44900	44491.82	9.63	0	-934	45466	45182	44616	44332	43766	45325	44475	300	13400	5000	31430	50	1	6000000	2685	11.36	0.52	12	0.07	3939.00	85750.00	48000	20240603	-6.77	32000	20230828	39.84	48000	-6.77	20240603	32650	37.06	20240102	48000	-6.77	20240603	32250	38.76	20230904	0.07	N	015360	5000	300 억		577578	N	N	1	N	00	N
123	20240902	150249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44700	-200	5	-0.45	162882950	3663	168.03	44900	45300	44100	58300	31450	44900	44467.09	9.63	0	-551	45466	45182	44616	44332	43766	45325	44475	300	13400	5000	31430	50	1	6000000	2682	11.35	0.52	12	0.06	3939.00	85750.00	48000	20240603	-6.88	32000	20230828	39.69	48000	-6.88	20240603	32650	36.91	20240102	48000	-6.88	20240603	32250	38.60	20230904	0.07	N	015360	5000	300 억		577578	N	N	0	N	00	N
124	20240902	140250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44550	-350	5	-0.78	89516200	2016	92.48	44900	45300	44100	58300	31450	44900	44402.88	9.63	0	-305	45466	45182	44616	44332	43766	45325	44475	300	13400	5000	31430	50	1	6000000	2673	11.31	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.19	32000	20230828	39.22	48000	-7.19	20240603	32650	36.45	20240102	48000	-7.19	20240603	32250	38.14	20230904	0.07	N	015360	5000	300 억		577578	N	N	0	N	00	N
125	20240902	130248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44400	-500	5	-1.11	86801650	1955	89.68	44900	45300	44100	58300	31450	44900	44399.82	9.63	0	-277	45466	45182	44616	44332	43766	45325	44475	300	13400	5000	31430	50	1	6000000	2664	11.27	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.50	32000	20230828	38.75	48000	-7.50	20240603	32650	35.99	20240102	48000	-7.50	20240603	32250	37.67	20230904	0.07	N	015360	5000	300 억		577578	N	N	0	N	00	N
126	20240902	120250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44400	-500	5	-1.11	76030350	1712	78.53	44900	45300	44100	58300	31450	44900	44410.25	9.63	0	-257	45466	45182	44616	44332	43766	45325	44475	300	13400	5000	31430	50	1	6000000	2664	11.27	0.52	12	0.03	3939.00	85750.00	48000	20240603	-7.50	32000	20230828	38.75	48000	-7.50	20240603	32650	35.99	20240102	48000	-7.50	20240603	32250	37.67	20230904	0.07	N	015360	5000	300 억		577578	N	N	0	N	00	N
127	20240902	110248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44350	-550	5	-1.22	42340850	950	43.58	44900	45300	44350	58300	31450	44900	44569.32	9.63	0	-366	45466	45182	44616	44332	43766	45325	44475	300	13400	5000	31430	50	1	6000000	2661	11.26	0.52	12	0.02	3939.00	85750.00	48000	20240603	-7.60	32000	20230828	38.59	48000	-7.60	20240603	32650	35.83	20240102	48000	-7.60	20240603	32250	37.52	20230904	0.07	N	015360	5000	300 억		577578	N	N	0	N	00	N
128	20240902	100247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44500	-400	5	-0.89	20361600	456	20.92	44900	45300	44500	58300	31450	44900	44652.63	9.63	0	-150	45466	45182	44616	44332	43766	45325	44475	300	13400	5000	31430	50	1	6000000	2670	11.30	0.52	12	0.01	3939.00	85750.00	48000	20240603	-7.29	32000	20230828	39.06	48000	-7.29	20240603	32650	36.29	20240102	48000	-7.29	20240603	32250	37.98	20230904	0.07	N	015360	5000	300 억		577578	N	N	0	N	00	N
129	20240902	090245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	44900	0	3	0.00	4176500	93	4.27	44900	45300	44900	58300	31450	44900	44908.60	9.63	0	-25	45466	45182	44616	44332	43766	45325	44475	300	13400	5000	31430	50	1	6000000	2694	11.40	0.52	12	0.00	3939.00	85750.00	48000	20240603	-6.46	32000	20230828	40.31	48000	-6.46	20240603	32650	37.52	20240102	48000	-6.46	20240603	32250	39.22	20230904	0.07	N	015360	5000	300 억		577578	N	N	0	N	00	N