KissMeData/286940/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	150	2	0.61	338410200	13768	82.39	24550	24800	24450	32000	17300	24650	24579.25	2.06	587	25416	25032	24766	24382	24116	24900	24250	770	7350	5000	18240	50	1	15396331	3818	12.53	0.87	12	0.09	1980.00	28424.00	33000	20230419	-24.85	22100	20221021	12.22	33000	-24.85	20230419	23450	5.76	20230102	33000	-24.85	20230419	22100	12.22	20221021	0.68	N	286940	5000	769 억	317177	N	N	0	N	N
3	20230927	151058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24800	150	2	0.61	325595150	13251	79.30	24550	24800	24450	32000	17300	24650	24571.36	2.06	506	25416	25032	24766	24382	24116	24900	24250	770	7350	5000	18240	50	1	15396331	3818	12.53	0.87	12	0.09	1980.00	28424.00	33000	20230419	-24.85	22100	20221021	12.22	33000	-24.85	20230419	23450	5.76	20230102	33000	-24.85	20230419	22100	12.22	20221021	0.68	N	286940	5000	769 억	317177	N	N	0	N	N
4	20230927	141057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	0	3	0.00	298692400	12162	72.78	24550	24800	24450	32000	17300	24650	24559.48	2.06	289	25416	25032	24766	24382	24116	24900	24250	770	7350	5000	18240	50	1	15396331	3795	12.45	0.87	12	0.08	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.68	N	286940	5000	769 억	317177	N	N	0	N	N
5	20230927	131042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24500	-150	5	-0.61	225468850	9177	54.92	24550	24800	24450	32000	17300	24650	24568.91	2.06	93	25416	25032	24766	24382	24116	24900	24250	770	7350	5000	18240	50	1	15396331	3772	12.37	0.86	12	0.06	1980.00	28424.00	33000	20230419	-25.76	22100	20221021	10.86	33000	-25.76	20230419	23450	4.48	20230102	33000	-25.76	20230419	22100	10.86	20221021	0.68	N	286940	5000	769 억	317177	N	N	0	N	N
6	20230927	121041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	-200	5	-0.81	200554050	8159	48.83	24550	24800	24450	32000	17300	24650	24580.71	2.06	99	25416	25032	24766	24382	24116	24900	24250	770	7350	5000	18240	50	1	15396331	3764	12.35	0.86	12	0.05	1980.00	28424.00	33000	20230419	-25.91	22100	20221021	10.63	33000	-25.91	20230419	23450	4.26	20230102	33000	-25.91	20230419	22100	10.63	20221021	0.68	N	286940	5000	769 억	317177	N	N	0	N	N
7	20230927	111052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	0	3	0.00	124124900	5044	30.19	24550	24800	24450	32000	17300	24650	24608.43	2.06	832	25416	25032	24766	24382	24116	24900	24250	770	7350	5000	18240	50	1	15396331	3795	12.45	0.87	12	0.03	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.68	N	286940	5000	769 억	317177	N	N	0	N	N
8	20230927	101044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	0	3	0.00	85639400	3486	20.86	24550	24800	24450	32000	17300	24650	24566.67	2.06	338	25416	25032	24766	24382	24116	24900	24250	770	7350	5000	18240	50	1	15396331	3795	12.45	0.87	12	0.02	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.68	N	286940	5000	769 억	317177	N	N	0	N	N
9	20230927	091104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24550	-100	5	-0.41	28510300	1164	6.97	24550	24550	24450	32000	17300	24650	24493.38	2.06	123	25416	25032	24766	24382	24116	24900	24250	770	7350	5000	18240	50	1	15396331	3780	12.40	0.86	12	0.01	1980.00	28424.00	33000	20230419	-25.61	22100	20221021	11.09	33000	-25.61	20230419	23450	4.69	20230102	33000	-25.61	20230419	22100	11.09	20221021	0.68	N	286940	5000	769 억	317177	N	N	0	N	N
10	20230926	161042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-300	5	-1.20	407668650	16465	124.32	24900	25150	24500	32400	17500	24950	24759.72	2.09	-4005	25450	25200	25000	24750	24550	25325	24875	770	7450	5000	18460	50	1	15396331	3795	12.45	0.87	12	0.11	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.68	N	286940	5000	769 억	321357	N	N	5	N	N
11	20230926	151042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-300	5	-1.20	385876150	15580	117.64	24900	25150	24500	32400	17500	24950	24767.40	2.09	-3915	25450	25200	25000	24750	24550	25325	24875	770	7450	5000	18460	50	1	15396331	3795	12.45	0.87	12	0.10	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.68	N	286940	5000	769 억	321357	N	N	5	N	N
12	20230926	141034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24650	-300	5	-1.20	335103850	13516	102.05	24900	25150	24500	32400	17500	24950	24793.12	2.09	-3724	25450	25200	25000	24750	24550	25325	24875	770	7450	5000	18460	50	1	15396331	3795	12.45	0.87	12	0.09	1980.00	28424.00	33000	20230419	-25.30	22100	20221021	11.54	33000	-25.30	20230419	23450	5.12	20230102	33000	-25.30	20230419	22100	11.54	20221021	0.68	N	286940	5000	769 억	321357	N	N	5	N	N
13	20230926	131039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24700	-250	5	-1.00	228404400	9185	69.35	24900	25150	24700	32400	17500	24950	24867.11	2.09	-3251	25450	25200	25000	24750	24550	25325	24875	770	7450	5000	18460	50	1	15396331	3803	12.47	0.87	12	0.06	1980.00	28424.00	33000	20230419	-25.15	22100	20221021	11.76	33000	-25.15	20230419	23450	5.33	20230102	33000	-25.15	20230419	22100	11.76	20221021	0.68	N	286940	5000	769 억	321357	N	N	5	N	N
14	20230926	121045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	-100	5	-0.40	139213400	5589	42.20	24900	25150	24750	32400	17500	24950	24908.46	2.09	-347	25450	25200	25000	24750	24550	25325	24875	770	7450	5000	18460	50	1	15396331	3826	12.55	0.87	12	0.04	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.68	N	286940	5000	769 억	321357	N	N	5	N	N
15	20230926	111039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	-100	5	-0.40	119184300	4783	36.11	24900	25150	24750	32400	17500	24950	24918.31	2.09	8	25450	25200	25000	24750	24550	25325	24875	770	7450	5000	18460	50	1	15396331	3826	12.55	0.87	12	0.03	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.68	N	286940	5000	769 억	321357	N	N	5	N	N
16	20230926	101040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	-100	5	-0.40	95467150	3830	28.92	24900	25150	24750	32400	17500	24950	24926.15	2.09	-66	25450	25200	25000	24750	24550	25325	24875	770	7450	5000	18460	50	1	15396331	3826	12.55	0.87	12	0.02	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.68	N	286940	5000	769 억	321357	N	N	5	N	N
17	20230926	091042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	150	2	0.60	22217750	889	6.71	24900	25150	24900	32400	17500	24950	24991.84	2.09	148	25450	25200	25000	24750	24550	25325	24875	770	7450	5000	18460	50	1	15396331	3864	12.68	0.88	12	0.01	1980.00	28424.00	33000	20230419	-23.94	22100	20221021	13.57	33000	-23.94	20230419	23450	7.04	20230102	33000	-23.94	20230419	22100	13.57	20221021	0.68	N	286940	5000	769 억	321357	N	N	5	N	N
18	20230925	161043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24950	-50	5	-0.20	329419950	13150	49.95	24800	25250	24800	32500	17500	25000	25051.02	2.07	2948	25500	25250	25050	24800	24600	25150	24700	770	7500	5000	18500	50	1	15396331	3841	12.60	0.88	12	0.09	1980.00	28424.00	33000	20230419	-24.39	22100	20221021	12.90	33000	-24.39	20230419	23450	6.40	20230102	33000	-24.39	20230419	22100	12.90	20221021	0.68	N	286940	5000	769 억	318686	N	N	5	N	N
19	20230925	151045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	0	3	0.00	298600800	11916	45.26	24800	25250	24800	32500	17500	25000	25058.81	2.07	2656	25500	25250	25050	24800	24600	25150	24700	770	7500	5000	18500	50	1	15396331	3849	12.63	0.88	12	0.08	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.68	N	286940	5000	769 억	318686	N	N	0	N	N
20	20230925	141027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	250	2	1.00	216417100	8636	32.80	24800	25250	24800	32500	17500	25000	25059.88	2.07	2489	25500	25250	25050	24800	24600	25150	24700	770	7500	5000	18500	50	1	15396331	3888	12.75	0.89	12	0.06	1980.00	28424.00	33000	20230419	-23.48	22100	20221021	14.25	33000	-23.48	20230419	23450	7.68	20230102	33000	-23.48	20230419	22100	14.25	20221021	0.68	N	286940	5000	769 억	318686	N	N	0	N	N
21	20230925	131034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	200	2	0.80	187101550	7471	28.38	24800	25200	24800	32500	17500	25000	25043.71	2.07	2213	25500	25250	25050	24800	24600	25150	24700	770	7500	5000	18500	50	1	15396331	3880	12.73	0.89	12	0.05	1980.00	28424.00	33000	20230419	-23.64	22100	20221021	14.03	33000	-23.64	20230419	23450	7.46	20230102	33000	-23.64	20230419	22100	14.03	20221021	0.68	N	286940	5000	769 억	318686	N	N	0	N	N
22	20230925	121039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	100	2	0.40	163243700	6522	24.77	24800	25200	24800	32500	17500	25000	25029.70	2.07	1787	25500	25250	25050	24800	24600	25150	24700	770	7500	5000	18500	50	1	15396331	3864	12.68	0.88	12	0.04	1980.00	28424.00	33000	20230419	-23.94	22100	20221021	13.57	33000	-23.94	20230419	23450	7.04	20230102	33000	-23.94	20230419	22100	13.57	20221021	0.68	N	286940	5000	769 억	318686	N	N	0	N	N
23	20230925	111033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	50	2	0.20	96287700	3849	14.62	24800	25150	24800	32500	17500	25000	25016.29	2.07	1008	25500	25250	25050	24800	24600	25150	24700	770	7500	5000	18500	50	1	15396331	3857	12.65	0.88	12	0.02	1980.00	28424.00	33000	20230419	-24.09	22100	20221021	13.35	33000	-24.09	20230419	23450	6.82	20230102	33000	-24.09	20230419	22100	13.35	20221021	0.68	N	286940	5000	769 억	318686	N	N	0	N	N
24	20230925	101038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	100	2	0.40	40498400	1619	6.15	24800	25150	24800	32500	17500	25000	25014.45	2.07	394	25500	25250	25050	24800	24600	25150	24700	770	7500	5000	18500	50	1	15396331	3864	12.68	0.88	12	0.01	1980.00	28424.00	33000	20230419	-23.94	22100	20221021	13.57	33000	-23.94	20230419	23450	7.04	20230102	33000	-23.94	20230419	22100	13.57	20221021	0.68	N	286940	5000	769 억	318686	N	N	0	N	N
25	20230925	091032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25050	50	2	0.20	9241350	372	1.41	24800	25050	24800	32500	17500	25000	24842.34	2.07	-36	25500	25250	25050	24800	24600	25150	24700	770	7500	5000	18500	50	1	15396331	3857	12.65	0.88	12	0.00	1980.00	28424.00	33000	20230419	-24.09	22100	20221021	13.35	33000	-24.09	20230419	23450	6.82	20230102	33000	-24.09	20230419	22100	13.35	20221021	0.68	N	286940	5000	769 억	318686	N	N	0	N	N
26	20230922	161113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	-300	5	-1.19	658329550	26325	105.81	25150	25300	24850	32850	17750	25300	25007.77	2.06	2302	26066	25682	25466	25082	24866	25575	24975	770	7550	5000	18720	50	1	15396331	3849	12.63	0.88	12	0.17	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.68	N	286940	5000	769 억	316701	N	N	3	N	N
27	20230922	151106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	-300	5	-1.19	634130350	25356	101.92	25150	25300	24850	32850	17750	25300	25009.08	2.06	2391	26066	25682	25466	25082	24866	25575	24975	770	7550	5000	18720	50	1	15396331	3849	12.63	0.88	12	0.16	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.68	N	286940	5000	769 억	316701	N	N	3	N	N
28	20230922	141104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	-200	5	-0.79	465208150	18584	74.70	25150	25300	24850	32850	17750	25300	25032.72	2.06	1508	26066	25682	25466	25082	24866	25575	24975	770	7550	5000	18720	50	1	15396331	3864	12.68	0.88	12	0.12	1980.00	28424.00	33000	20230419	-23.94	22100	20221021	13.57	33000	-23.94	20230419	23450	7.04	20230102	33000	-23.94	20230419	22100	13.57	20221021	0.68	N	286940	5000	769 억	316701	N	N	3	N	N
29	20230922	130957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-150	5	-0.59	403134150	16113	64.77	25150	25300	24850	32850	17750	25300	25019.19	2.06	1400	26066	25682	25466	25082	24866	25575	24975	770	7550	5000	18720	50	1	15396331	3872	12.70	0.88	12	0.10	1980.00	28424.00	33000	20230419	-23.79	22100	20221021	13.80	33000	-23.79	20230419	23450	7.25	20230102	33000	-23.79	20230419	22100	13.80	20221021	0.68	N	286940	5000	769 억	316701	N	N	3	N	N
30	20230922	120955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-150	5	-0.59	382383050	15289	61.45	25150	25300	24850	32850	17750	25300	25010.34	2.06	1266	26066	25682	25466	25082	24866	25575	24975	770	7550	5000	18720	50	1	15396331	3872	12.70	0.88	12	0.10	1980.00	28424.00	33000	20230419	-23.79	22100	20221021	13.80	33000	-23.79	20230419	23450	7.25	20230102	33000	-23.79	20230419	22100	13.80	20221021	0.68	N	286940	5000	769 억	316701	N	N	3	N	N
31	20230922	110950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25100	-200	5	-0.79	315807200	12647	50.83	25150	25250	24850	32850	17750	25300	24970.92	2.06	866	26066	25682	25466	25082	24866	25575	24975	770	7550	5000	18720	50	1	15396331	3864	12.68	0.88	12	0.08	1980.00	28424.00	33000	20230419	-23.94	22100	20221021	13.57	33000	-23.94	20230419	23450	7.04	20230102	33000	-23.94	20230419	22100	13.57	20221021	0.68	N	286940	5000	769 억	316701	N	N	3	N	N
32	20230922	100950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	24850	-450	5	-1.78	214302250	8582	34.49	25150	25250	24850	32850	17750	25300	24971.13	2.06	162	26066	25682	25466	25082	24866	25575	24975	770	7550	5000	18720	50	1	15396331	3826	12.55	0.87	12	0.06	1980.00	28424.00	33000	20230419	-24.70	22100	20221021	12.44	33000	-24.70	20230419	23450	5.97	20230102	33000	-24.70	20230419	22100	12.44	20221021	0.68	N	286940	5000	769 억	316701	N	N	3	N	N
33	20230922	090947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25000	-300	5	-1.19	92401700	3691	14.84	25150	25250	24900	32850	17750	25300	25034.33	2.06	-649	26066	25682	25466	25082	24866	25575	24975	770	7550	5000	18720	50	1	15396331	3849	12.63	0.88	12	0.02	1980.00	28424.00	33000	20230419	-24.24	22100	20221021	13.12	33000	-24.24	20230419	23450	6.61	20230102	33000	-24.24	20230419	22100	13.12	20221021	0.68	N	286940	5000	769 억	316701	N	N	3	N	N
34	20230921	160950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	-550	5	-2.13	632795400	24849	117.41	25750	25850	25250	33600	18100	25850	25465.76	2.04	2611	26183	26016	25783	25616	25383	26100	25700	770	7750	5000	19120	50	1	15396331	3895	12.78	0.89	12	0.16	1980.00	28424.00	33000	20230419	-23.33	22100	20221021	14.48	33000	-23.33	20230419	23450	7.89	20230102	33000	-23.33	20230419	22100	14.48	20221021	0.65	N	286940	5000	769 억	314069	N	N	3	N	N
35	20230921	150937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-600	5	-2.32	610570500	23970	113.26	25750	25850	25250	33600	18100	25850	25472.28	2.04	2567	26183	26016	25783	25616	25383	26100	25700	770	7750	5000	19120	50	1	15396331	3888	12.75	0.89	12	0.16	1980.00	28424.00	33000	20230419	-23.48	22100	20221021	14.25	33000	-23.48	20230419	23450	7.68	20230102	33000	-23.48	20230419	22100	14.25	20221021	0.65	N	286940	5000	769 억	314069	N	N	8	N	N
36	20230921	140944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-450	5	-1.74	503130750	19732	93.23	25750	25850	25300	33600	18100	25850	25498.21	2.04	3168	26183	26016	25783	25616	25383	26100	25700	770	7750	5000	19120	50	1	15396331	3911	12.83	0.89	12	0.13	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.65	N	286940	5000	769 억	314069	N	N	8	N	N
37	20230921	130942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-450	5	-1.74	437926400	17162	81.09	25750	25850	25350	33600	18100	25850	25517.21	2.04	3234	26183	26016	25783	25616	25383	26100	25700	770	7750	5000	19120	50	1	15396331	3911	12.83	0.89	12	0.11	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.65	N	286940	5000	769 억	314069	N	N	8	N	N
38	20230921	120934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	-400	5	-1.55	392056650	15356	72.56	25750	25850	25350	33600	18100	25850	25531.17	2.04	3304	26183	26016	25783	25616	25383	26100	25700	770	7750	5000	19120	50	1	15396331	3918	12.85	0.90	12	0.10	1980.00	28424.00	33000	20230419	-22.88	22100	20221021	15.16	33000	-22.88	20230419	23450	8.53	20230102	33000	-22.88	20230419	22100	15.16	20221021	0.65	N	286940	5000	769 억	314069	N	N	8	N	N
39	20230921	110955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-450	5	-1.74	332646350	13019	61.51	25750	25850	25350	33600	18100	25850	25550.84	2.04	3317	26183	26016	25783	25616	25383	26100	25700	770	7750	5000	19120	50	1	15396331	3911	12.83	0.89	12	0.08	1980.00	28424.00	33000	20230419	-23.03	22100	20221021	14.93	33000	-23.03	20230419	23450	8.32	20230102	33000	-23.03	20230419	22100	14.93	20221021	0.65	N	286940	5000	769 억	314069	N	N	8	N	N
40	20230921	100934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-300	5	-1.16	215119400	8400	39.69	25750	25850	25500	33600	18100	25850	25609.45	2.04	2892	26183	26016	25783	25616	25383	26100	25700	770	7750	5000	19120	50	1	15396331	3934	12.90	0.90	12	0.05	1980.00	28424.00	33000	20230419	-22.58	22100	20221021	15.61	33000	-22.58	20230419	23450	8.96	20230102	33000	-22.58	20230419	22100	15.61	20221021	0.65	N	286940	5000	769 억	314069	N	N	8	N	N
41	20230921	090939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	-150	5	-0.58	12300100	478	2.26	25750	25850	25650	33600	18100	25850	25732.43	2.04	-156	26183	26016	25783	25616	25383	26100	25700	770	7750	5000	19120	50	1	15396331	3957	12.98	0.90	12	0.00	1980.00	28424.00	33000	20230419	-22.12	22100	20221021	16.29	33000	-22.12	20230419	23450	9.59	20230102	33000	-22.12	20230419	22100	16.29	20221021	0.65	N	286940	5000	769 억	314069	N	N	8	N	N
42	20230920	160947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	100	2	0.39	542998350	21163	83.93	25700	25950	25550	33450	18050	25750	25657.83	2.01	5055	26750	26250	26000	25500	25250	26125	25375	770	7700	5000	19050	50	1	15396331	3980	13.06	0.91	12	0.14	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.64	N	286940	5000	769 억	308725	N	N	8	N	N
43	20230920	150921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	100	2	0.39	525306450	20478	81.21	25700	25950	25550	33450	18050	25750	25652.23	2.01	4919	26750	26250	26000	25500	25250	26125	25375	770	7700	5000	19050	50	1	15396331	3980	13.06	0.91	12	0.13	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.64	N	286940	5000	769 억	308725	N	N	7	N	N
44	20230920	140936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	-150	5	-0.58	466123050	18175	72.08	25700	25950	25550	33450	18050	25750	25646.39	2.01	3664	26750	26250	26000	25500	25250	26125	25375	770	7700	5000	19050	50	1	15396331	3941	12.93	0.90	12	0.12	1980.00	28424.00	33000	20230419	-22.42	22100	20221021	15.84	33000	-22.42	20230419	23450	9.17	20230102	33000	-22.42	20230419	22100	15.84	20221021	0.64	N	286940	5000	769 억	308725	N	N	7	N	N
45	20230920	130931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-200	5	-0.78	335436500	13081	51.88	25700	25950	25550	33450	18050	25750	25643.03	2.01	2902	26750	26250	26000	25500	25250	26125	25375	770	7700	5000	19050	50	1	15396331	3934	12.90	0.90	12	0.08	1980.00	28424.00	33000	20230419	-22.58	22100	20221021	15.61	33000	-22.58	20230419	23450	8.96	20230102	33000	-22.58	20230419	22100	15.61	20221021	0.64	N	286940	5000	769 억	308725	N	N	7	N	N
46	20230920	120931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	-150	5	-0.58	270891700	10560	41.88	25700	25950	25550	33450	18050	25750	25652.62	2.01	2143	26750	26250	26000	25500	25250	26125	25375	770	7700	5000	19050	50	1	15396331	3941	12.93	0.90	12	0.07	1980.00	28424.00	33000	20230419	-22.42	22100	20221021	15.84	33000	-22.42	20230419	23450	9.17	20230102	33000	-22.42	20230419	22100	15.84	20221021	0.64	N	286940	5000	769 억	308725	N	N	7	N	N
47	20230920	110934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	-50	5	-0.19	206232900	8031	31.85	25700	25950	25550	33450	18050	25750	25679.60	2.01	1563	26750	26250	26000	25500	25250	26125	25375	770	7700	5000	19050	50	1	15396331	3957	12.98	0.90	12	0.05	1980.00	28424.00	33000	20230419	-22.12	22100	20221021	16.29	33000	-22.12	20230419	23450	9.59	20230102	33000	-22.12	20230419	22100	16.29	20221021	0.64	N	286940	5000	769 억	308725	N	N	7	N	N
48	20230920	100916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25800	50	2	0.19	114778950	4464	17.70	25700	25950	25650	33450	18050	25750	25712.13	2.01	738	26750	26250	26000	25500	25250	26125	25375	770	7700	5000	19050	50	1	15396331	3972	13.03	0.91	12	0.03	1980.00	28424.00	33000	20230419	-21.82	22100	20221021	16.74	33000	-21.82	20230419	23450	10.02	20230102	33000	-21.82	20230419	22100	16.74	20221021	0.64	N	286940	5000	769 억	308725	N	N	7	N	N
49	20230920	090929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25800	50	2	0.19	15081500	586	2.32	25700	25950	25700	33450	18050	25750	25736.35	2.01	-29	26750	26250	26000	25500	25250	26125	25375	770	7700	5000	19050	50	1	15396331	3972	13.03	0.91	12	0.00	1980.00	28424.00	33000	20230419	-21.82	22100	20221021	16.74	33000	-21.82	20230419	23450	10.02	20230102	33000	-21.82	20230419	22100	16.74	20221021	0.64	N	286940	5000	769 억	308725	N	N	7	N	N
50	20230919	160925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	-650	5	-2.46	653818000	25204	125.76	26500	26500	25750	34300	18500	26400	25942.17	2.10	-14252	27033	26716	26433	26116	25833	26875	26275	770	7900	5000	19530	50	1	15396331	3965	13.01	0.91	12	0.16	1980.00	28424.00	33000	20230419	-21.97	22100	20221021	16.52	33000	-21.97	20230419	23450	9.81	20230102	33000	-21.97	20230419	22100	16.52	20221021	0.64	N	286940	5000	769 억	322992	N	N	7	N	N
51	20230919	150927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	-550	5	-2.08	604794250	23305	116.28	26500	26500	25800	34300	18500	26400	25951.27	2.10	-13179	27033	26716	26433	26116	25833	26875	26275	770	7900	5000	19530	50	1	15396331	3980	13.06	0.91	12	0.15	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.64	N	286940	5000	769 억	322992	N	N	7	N	N
52	20230919	140926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	-550	5	-2.08	428451100	16479	82.22	26500	26500	25850	34300	18500	26400	25999.82	2.10	-9482	27033	26716	26433	26116	25833	26875	26275	770	7900	5000	19530	50	1	15396331	3980	13.06	0.91	12	0.11	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.64	N	286940	5000	769 억	322992	N	N	7	N	N
53	20230919	130910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	-550	5	-2.08	396204700	15233	76.01	26500	26500	25850	34300	18500	26400	26009.63	2.10	-9472	27033	26716	26433	26116	25833	26875	26275	770	7900	5000	19530	50	1	15396331	3980	13.06	0.91	12	0.10	1980.00	28424.00	33000	20230419	-21.67	22100	20221021	16.97	33000	-21.67	20230419	23450	10.23	20230102	33000	-21.67	20230419	22100	16.97	20221021	0.64	N	286940	5000	769 억	322992	N	N	7	N	N
54	20230919	120927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-450	5	-1.70	356946300	13719	68.45	26500	26500	25850	34300	18500	26400	26018.39	2.10	-8303	27033	26716	26433	26116	25833	26875	26275	770	7900	5000	19530	50	1	15396331	3995	13.11	0.91	12	0.09	1980.00	28424.00	33000	20230419	-21.36	22100	20221021	17.42	33000	-21.36	20230419	23450	10.66	20230102	33000	-21.36	20230419	22100	17.42	20221021	0.64	N	286940	5000	769 억	322992	N	N	7	N	N
55	20230919	110932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-400	5	-1.52	279043800	10715	53.46	26500	26500	25850	34300	18500	26400	26042.35	2.10	-6407	27033	26716	26433	26116	25833	26875	26275	770	7900	5000	19530	50	1	15396331	4003	13.13	0.91	12	0.07	1980.00	28424.00	33000	20230419	-21.21	22100	20221021	17.65	33000	-21.21	20230419	23450	10.87	20230102	33000	-21.21	20230419	22100	17.65	20221021	0.64	N	286940	5000	769 억	322992	N	N	7	N	N
56	20230919	100924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	-350	5	-1.33	133997850	5123	25.56	26500	26500	26000	34300	18500	26400	26156.13	2.10	-4100	27033	26716	26433	26116	25833	26875	26275	770	7900	5000	19530	50	1	15396331	4011	13.16	0.92	12	0.03	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.64	N	286940	5000	769 억	322992	N	N	7	N	N
57	20230919	090922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-100	5	-0.38	8562800	325	1.62	26500	26500	26250	34300	18500	26400	26347.08	2.10	-234	27033	26716	26433	26116	25833	26875	26275	770	7900	5000	19530	50	1	15396331	4049	13.28	0.93	12	0.00	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.64	N	286940	5000	769 억	322992	N	N	7	N	N
58	20230918	160926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	0	3	0.00	528398050	20041	141.71	26350	26750	26150	34300	18500	26400	26365.68	2.10	788	26700	26550	26300	26150	25900	26600	26200	770	7900	5000	19530	50	1	15396331	4065	13.33	0.93	12	0.13	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.64	N	286940	5000	769 억	323068	N	N	7	N	N
59	20230918	150923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-150	5	-0.57	496318850	18823	133.10	26350	26750	26150	34300	18500	26400	26367.68	2.10	392	26700	26550	26300	26150	25900	26600	26200	770	7900	5000	19530	50	1	15396331	4042	13.26	0.92	12	0.12	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	323068	N	N	10	N	N
60	20230918	140944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-150	5	-0.57	354234250	13402	94.77	26350	26750	26150	34300	18500	26400	26431.45	2.10	1020	26700	26550	26300	26150	25900	26600	26200	770	7900	5000	19530	50	1	15396331	4042	13.26	0.92	12	0.09	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	323068	N	N	10	N	N
61	20230918	130921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-150	5	-0.57	319876200	12092	85.50	26350	26750	26150	34300	18500	26400	26453.54	2.10	1341	26700	26550	26300	26150	25900	26600	26200	770	7900	5000	19530	50	1	15396331	4042	13.26	0.92	12	0.08	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	323068	N	N	10	N	N
62	20230918	120929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-50	5	-0.19	261448750	9870	69.79	26350	26750	26150	34300	18500	26400	26489.24	2.10	1566	26700	26550	26300	26150	25900	26600	26200	770	7900	5000	19530	50	1	15396331	4057	13.31	0.93	12	0.06	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.64	N	286940	5000	769 억	323068	N	N	10	N	N
63	20230918	110913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	150	2	0.57	224006850	8454	59.78	26350	26750	26150	34300	18500	26400	26497.14	2.10	1512	26700	26550	26300	26150	25900	26600	26200	770	7900	5000	19530	50	1	15396331	4088	13.41	0.93	12	0.05	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.64	N	286940	5000	769 억	323068	N	N	10	N	N
64	20230918	100906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	100	2	0.38	86232250	3273	23.14	26350	26500	26150	34300	18500	26400	26346.55	2.10	387	26700	26550	26300	26150	25900	26600	26200	770	7900	5000	19530	50	1	15396331	4080	13.38	0.93	12	0.02	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.64	N	286940	5000	769 억	323068	N	N	10	N	N
65	20230918	090908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	50	2	0.19	24654750	936	6.62	26350	26450	26200	34300	18500	26400	26340.54	2.10	106	26700	26550	26300	26150	25900	26600	26200	770	7900	5000	19530	50	1	15396331	4072	13.36	0.93	12	0.01	1980.00	28424.00	33000	20230419	-19.85	22100	20221021	19.68	33000	-19.85	20230419	23450	12.79	20230102	33000	-19.85	20230419	22100	19.68	20221021	0.64	N	286940	5000	769 억	323068	N	N	10	N	N
66	20230915	160920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	150	2	0.57	371564300	14132	73.05	26400	26450	26050	34100	18400	26250	26292.38	2.09	1877	26716	26482	26216	25982	25716	26600	26100	770	7850	5000	19420	50	1	15396331	4065	13.33	0.93	12	0.09	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.64	N	286940	5000	769 억	321090	N	N	10	N	N
67	20230915	150915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	50	2	0.19	350530650	13335	68.93	26400	26450	26050	34100	18400	26250	26286.51	2.09	1784	26716	26482	26216	25982	25716	26600	26100	770	7850	5000	19420	50	1	15396331	4049	13.28	0.93	12	0.09	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.64	N	286940	5000	769 억	321090	N	N	45	N	N
68	20230915	140922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	50	2	0.19	313132100	11914	61.58	26400	26450	26050	34100	18400	26250	26282.70	2.09	1530	26716	26482	26216	25982	25716	26600	26100	770	7850	5000	19420	50	1	15396331	4049	13.28	0.93	12	0.08	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.64	N	286940	5000	769 억	321090	N	N	45	N	N
69	20230915	130911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	0	3	0.00	251448950	9569	49.46	26400	26450	26050	34100	18400	26250	26277.45	2.09	956	26716	26482	26216	25982	25716	26600	26100	770	7850	5000	19420	50	1	15396331	4042	13.26	0.92	12	0.06	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	321090	N	N	45	N	N
70	20230915	120918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	50	2	0.19	218523800	8317	42.99	26400	26450	26050	34100	18400	26250	26274.35	2.09	654	26716	26482	26216	25982	25716	26600	26100	770	7850	5000	19420	50	1	15396331	4049	13.28	0.93	12	0.05	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.64	N	286940	5000	769 억	321090	N	N	45	N	N
71	20230915	110925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	0	3	0.00	145937950	5556	28.72	26400	26400	26050	34100	18400	26250	26266.73	2.09	197	26716	26482	26216	25982	25716	26600	26100	770	7850	5000	19420	50	1	15396331	4042	13.26	0.92	12	0.04	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	321090	N	N	45	N	N
72	20230915	100923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	50	2	0.19	77623500	2955	15.27	26400	26400	26050	34100	18400	26250	26268.53	2.09	-126	26716	26482	26216	25982	25716	26600	26100	770	7850	5000	19420	50	1	15396331	4049	13.28	0.93	12	0.02	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.64	N	286940	5000	769 억	321090	N	N	45	N	N
73	20230915	090910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	100	2	0.38	29613650	1130	5.84	26400	26400	26050	34100	18400	26250	26206.77	2.09	-59	26716	26482	26216	25982	25716	26600	26100	770	7850	5000	19420	50	1	15396331	4057	13.31	0.93	12	0.01	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.64	N	286940	5000	769 억	321090	N	N	45	N	N
74	20230914	160924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	200	2	0.77	506408400	19341	77.90	25950	26450	25950	33850	18250	26050	26183.14	2.24	4433	26783	26416	26233	25866	25683	26325	25775	770	7800	5000	19270	50	1	15396331	4042	13.26	0.92	12	0.13	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	345106	N	N	45	N	N
75	20230914	150852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	200	2	0.77	471619900	18017	72.57	25950	26450	25950	33850	18250	26050	26176.38	2.24	3964	26783	26416	26233	25866	25683	26325	25775	770	7800	5000	19270	50	1	15396331	4042	13.26	0.92	12	0.12	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	345106	N	N	6	N	N
76	20230914	140913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	100	2	0.38	340656100	13013	52.41	25950	26450	25950	33850	18250	26050	26178.14	2.24	2412	26783	26416	26233	25866	25683	26325	25775	770	7800	5000	19270	50	1	15396331	4026	13.21	0.92	12	0.08	1980.00	28424.00	33000	20230419	-20.76	22100	20221021	18.33	33000	-20.76	20230419	23450	11.51	20230102	33000	-20.76	20230419	22100	18.33	20221021	0.64	N	286940	5000	769 억	345106	N	N	6	N	N
77	20230914	130855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	200	2	0.77	290216600	11085	44.65	25950	26450	25950	33850	18250	26050	26181.02	2.24	1671	26783	26416	26233	25866	25683	26325	25775	770	7800	5000	19270	50	1	15396331	4042	13.26	0.92	12	0.07	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	345106	N	N	6	N	N
78	20230914	120905	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	200	2	0.77	240960700	9207	37.08	25950	26450	25950	33850	18250	26050	26171.47	2.24	728	26783	26416	26233	25866	25683	26325	25775	770	7800	5000	19270	50	1	15396331	4042	13.26	0.92	12	0.06	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	345106	N	N	6	N	N
79	20230914	110858	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	150	2	0.58	110757600	4225	17.02	25950	26450	25950	33850	18250	26050	26214.82	2.24	-669	26783	26416	26233	25866	25683	26325	25775	770	7800	5000	19270	50	1	15396331	4034	13.23	0.92	12	0.03	1980.00	28424.00	33000	20230419	-20.61	22100	20221021	18.55	33000	-20.61	20230419	23450	11.73	20230102	33000	-20.61	20230419	22100	18.55	20221021	0.64	N	286940	5000	769 억	345106	N	N	6	N	N
80	20230914	100851	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	200	2	0.77	61623050	2351	9.47	25950	26450	25950	33850	18250	26050	26211.42	2.24	-530	26783	26416	26233	25866	25683	26325	25775	770	7800	5000	19270	50	1	15396331	4042	13.26	0.92	12	0.02	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.64	N	286940	5000	769 억	345106	N	N	6	N	N
81	20230914	090908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	100	2	0.38	21831400	840	3.38	25950	26150	25950	33850	18250	26050	25989.76	2.24	-43	26783	26416	26233	25866	25683	26325	25775	770	7800	5000	19270	50	1	15396331	4026	13.21	0.92	12	0.01	1980.00	28424.00	33000	20230419	-20.76	22100	20221021	18.33	33000	-20.76	20230419	23450	11.51	20230102	33000	-20.76	20230419	22100	18.33	20221021	0.64	N	286940	5000	769 억	345106	N	N	6	N	N
82	20230913	160911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	-300	5	-1.14	651578150	24815	83.18	26300	26600	26050	34250	18450	26350	26257.46	2.27	-4469	27483	26916	26533	25966	25583	26725	25775	770	7900	5000	19490	50	1	15396331	4011	13.16	0.92	12	0.16	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.68	N	286940	5000	769 억	349570	N	N	6	N	N
83	20230913	150903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-250	5	-0.95	606339100	23082	77.37	26300	26600	26050	34250	18450	26350	26268.92	2.27	-4153	27483	26916	26533	25966	25583	26725	25775	770	7900	5000	19490	50	1	15396331	4018	13.18	0.92	12	0.15	1980.00	28424.00	33000	20230419	-20.91	22100	20221021	18.10	33000	-20.91	20230419	23450	11.30	20230102	33000	-20.91	20230419	22100	18.10	20221021	0.68	N	286940	5000	769 억	349570	N	N	10	N	N
84	20230913	140911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-100	5	-0.38	472254600	17958	60.20	26300	26600	26050	34250	18450	26350	26297.73	2.27	-2754	27483	26916	26533	25966	25583	26725	25775	770	7900	5000	19490	50	1	15396331	4042	13.26	0.92	12	0.12	1980.00	28424.00	33000	20230419	-20.45	22100	20221021	18.78	33000	-20.45	20230419	23450	11.94	20230102	33000	-20.45	20230419	22100	18.78	20221021	0.68	N	286940	5000	769 억	349570	N	N	10	N	N
85	20230913	130845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-50	5	-0.19	411569950	15652	52.47	26300	26600	26050	34250	18450	26350	26295.04	2.27	-1715	27483	26916	26533	25966	25583	26725	25775	770	7900	5000	19490	50	1	15396331	4049	13.28	0.93	12	0.10	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.68	N	286940	5000	769 억	349570	N	N	10	N	N
86	20230913	120910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-50	5	-0.19	350604750	13334	44.70	26300	26600	26050	34250	18450	26350	26294.04	2.27	-1204	27483	26916	26533	25966	25583	26725	25775	770	7900	5000	19490	50	1	15396331	4049	13.28	0.93	12	0.09	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.68	N	286940	5000	769 억	349570	N	N	10	N	N
87	20230913	110907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	0	3	0.00	263518900	10018	33.58	26300	26600	26050	34250	18450	26350	26304.54	2.27	43	27483	26916	26533	25966	25583	26725	25775	770	7900	5000	19490	50	1	15396331	4057	13.31	0.93	12	0.07	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.68	N	286940	5000	769 억	349570	N	N	10	N	N
88	20230913	100855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	0	3	0.00	82996400	3152	10.57	26300	26550	26250	34250	18450	26350	26331.35	2.27	585	27483	26916	26533	25966	25583	26725	25775	770	7900	5000	19490	50	1	15396331	4057	13.31	0.93	12	0.02	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.68	N	286940	5000	769 억	349570	N	N	10	N	N
89	20230913	090848	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-50	5	-0.19	9209450	350	1.17	26300	26550	26300	34250	18450	26350	26312.71	2.27	12	27483	26916	26533	25966	25583	26725	25775	770	7900	5000	19490	50	1	15396331	4049	13.28	0.93	12	0.00	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.68	N	286940	5000	769 억	349570	N	N	10	N	N
90	20230912	160844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-300	5	-1.13	791003050	29817	113.54	26750	27100	26150	34600	18700	26650	26528.62	2.29	-3932	27316	26982	26766	26432	26216	26875	26325	770	7950	5000	19720	50	1	15396331	4057	13.31	0.93	12	0.19	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.67	N	286940	5000	769 억	352957	N	N	10	N	N
91	20230912	150855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-150	5	-0.56	771241350	29067	110.69	26750	27100	26150	34600	18700	26650	26533.23	2.29	-4084	27316	26982	26766	26432	26216	26875	26325	770	7950	5000	19720	50	1	15396331	4080	13.38	0.93	12	0.19	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.67	N	286940	5000	769 억	352957	N	N	3	N	N
92	20230912	140854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-150	5	-0.56	621708650	23430	89.22	26750	27100	26150	34600	18700	26650	26534.73	2.29	-952	27316	26982	26766	26432	26216	26875	26325	770	7950	5000	19720	50	1	15396331	4080	13.38	0.93	12	0.15	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.67	N	286940	5000	769 억	352957	N	N	3	N	N
93	20230912	130842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-300	5	-1.13	424284600	15953	60.75	26750	27100	26250	34600	18700	26650	26595.91	2.29	-922	27316	26982	26766	26432	26216	26875	26325	770	7950	5000	19720	50	1	15396331	4057	13.31	0.93	12	0.10	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.67	N	286940	5000	769 억	352957	N	N	3	N	N
94	20230912	120841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-300	5	-1.13	317020100	11878	45.23	26750	27100	26300	34600	18700	26650	26689.69	2.29	-934	27316	26982	26766	26432	26216	26875	26325	770	7950	5000	19720	50	1	15396331	4057	13.31	0.93	12	0.08	1980.00	28424.00	33000	20230419	-20.15	22100	20221021	19.23	33000	-20.15	20230419	23450	12.37	20230102	33000	-20.15	20230419	22100	19.23	20221021	0.67	N	286940	5000	769 억	352957	N	N	3	N	N
95	20230912	110847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	100	2	0.38	172895150	6433	24.50	26750	27100	26600	34600	18700	26650	26876.29	2.29	920	27316	26982	26766	26432	26216	26875	26325	770	7950	5000	19720	50	1	15396331	4119	13.51	0.94	12	0.04	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.67	N	286940	5000	769 억	352957	N	N	3	N	N
96	20230912	100837	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	300	2	1.13	105032800	3897	14.84	26750	27100	26750	34600	18700	26650	26952.22	2.29	542	27316	26982	26766	26432	26216	26875	26325	770	7950	5000	19720	50	1	15396331	4149	13.61	0.95	12	0.03	1980.00	28424.00	33000	20230419	-18.33	22100	20221021	21.95	33000	-18.33	20230419	23450	14.93	20230102	33000	-18.33	20230419	22100	21.95	20221021	0.67	N	286940	5000	769 억	352957	N	N	3	N	N
97	20230912	090858	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	400	2	1.50	20506400	761	2.90	26750	27050	26750	34600	18700	26650	26946.65	2.29	47	27316	26982	26766	26432	26216	26875	26325	770	7950	5000	19720	50	1	15396331	4165	13.66	0.95	12	0.00	1980.00	28424.00	33000	20230419	-18.03	22100	20221021	22.40	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22100	22.40	20221021	0.67	N	286940	5000	769 억	352957	N	N	3	N	N
98	20230911	160839	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	0	3	0.00	702838900	26259	71.32	26900	27100	26550	34600	18700	26650	26765.64	2.24	6073	27883	27266	26833	26216	25783	27050	26000	770	7950	5000	19720	50	1	15396331	4103	13.46	0.94	12	0.17	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.70	N	286940	5000	769 억	345601	N	N	3	N	N
99	20230911	150844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	50	2	0.19	690595900	25800	70.07	26900	27100	26550	34600	18700	26650	26767.28	2.24	6020	27883	27266	26833	26216	25783	27050	26000	770	7950	5000	19720	50	1	15396331	4111	13.48	0.94	12	0.17	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.70	N	286940	5000	769 억	345601	N	N	1	N	N
100	20230911	140852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	100	2	0.38	646666450	24155	65.60	26900	27100	26550	34600	18700	26650	26771.54	2.24	6396	27883	27266	26833	26216	25783	27050	26000	770	7950	5000	19720	50	1	15396331	4119	13.51	0.94	12	0.16	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.70	N	286940	5000	769 억	345601	N	N	1	N	N
101	20230911	130826	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	0	3	0.00	586379050	21898	59.47	26900	27100	26550	34600	18700	26650	26777.74	2.24	6138	27883	27266	26833	26216	25783	27050	26000	770	7950	5000	19720	50	1	15396331	4103	13.46	0.94	12	0.14	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.70	N	286940	5000	769 억	345601	N	N	1	N	N
102	20230911	120842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	0	3	0.00	494383650	18455	50.12	26900	27100	26550	34600	18700	26650	26788.60	2.24	4539	27883	27266	26833	26216	25783	27050	26000	770	7950	5000	19720	50	1	15396331	4103	13.46	0.94	12	0.12	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.70	N	286940	5000	769 억	345601	N	N	1	N	N
103	20230911	110827	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	100	2	0.38	397042050	14815	40.24	26900	27100	26550	34600	18700	26650	26800.00	2.24	4131	27883	27266	26833	26216	25783	27050	26000	770	7950	5000	19720	50	1	15396331	4119	13.51	0.94	12	0.10	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.70	N	286940	5000	769 억	345601	N	N	1	N	N
104	20230911	100826	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	100	2	0.38	242036300	9058	24.60	26900	26950	26550	34600	18700	26650	26720.72	2.24	2684	27883	27266	26833	26216	25783	27050	26000	770	7950	5000	19720	50	1	15396331	4119	13.51	0.94	12	0.06	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.70	N	286940	5000	769 억	345601	N	N	1	N	N
105	20230911	090825	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	150	2	0.56	6426300	240	0.65	26900	26900	26650	34600	18700	26650	26776.25	2.24	38	27883	27266	26833	26216	25783	27050	26000	770	7950	5000	19720	50	1	15396331	4126	13.54	0.94	12	0.00	1980.00	28424.00	33000	20230419	-18.79	22100	20221021	21.27	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22100	21.27	20221021	0.70	N	286940	5000	769 억	345601	N	N	1	N	N
106	20230908	160847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	-700	5	-2.56	984374550	36779	65.39	27150	27450	26400	35550	19150	27350	26764.29	2.23	-3756	27983	27666	27183	26866	26383	27825	27025	770	8200	5000	20230	50	1	15396331	4103	13.46	0.94	12	0.24	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.69	N	286940	5000	769 억	343189	N	N	1	N	N
107	20230908	150846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	-700	5	-2.56	946990850	35374	62.89	27150	27450	26400	35550	19150	27350	26770.50	2.23	-3461	27983	27666	27183	26866	26383	27825	27025	770	8200	5000	20230	50	1	15396331	4103	13.46	0.94	12	0.23	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.69	N	286940	5000	769 억	343189	N	N	25	N	N
108	20230908	140837	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-800	5	-2.93	825155250	30790	54.74	27150	27450	26400	35550	19150	27350	26799.12	2.23	-2698	27983	27666	27183	26866	26383	27825	27025	770	8200	5000	20230	50	1	15396331	4088	13.41	0.93	12	0.20	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.69	N	286940	5000	769 억	343189	N	N	25	N	N
109	20230908	130845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-800	5	-2.93	690591750	25719	45.73	27150	27450	26400	35550	19150	27350	26851.05	2.23	-2642	27983	27666	27183	26866	26383	27825	27025	770	8200	5000	20230	50	1	15396331	4088	13.41	0.93	12	0.17	1980.00	28424.00	33000	20230419	-19.55	22100	20221021	20.14	33000	-19.55	20230419	23450	13.22	20230102	33000	-19.55	20230419	22100	20.14	20221021	0.69	N	286940	5000	769 억	343189	N	N	25	N	N
110	20230908	120857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	-600	5	-2.19	463164100	17167	30.52	27150	27450	26700	35550	19150	27350	26979.50	2.23	-3868	27983	27666	27183	26866	26383	27825	27025	770	8200	5000	20230	50	1	15396331	4119	13.51	0.94	12	0.11	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.69	N	286940	5000	769 억	343189	N	N	25	N	N
111	20230908	110852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	-500	5	-1.83	310835400	11482	20.41	27150	27450	26850	35550	19150	27350	27071.08	2.23	-2808	27983	27666	27183	26866	26383	27825	27025	770	8200	5000	20230	50	1	15396331	4134	13.56	0.94	12	0.07	1980.00	28424.00	33000	20230419	-18.64	22100	20221021	21.49	33000	-18.64	20230419	23450	14.50	20230102	33000	-18.64	20230419	22100	21.49	20221021	0.69	N	286940	5000	769 억	343189	N	N	25	N	N
112	20230908	100843	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	-450	5	-1.65	212883700	7839	13.94	27150	27450	26900	35550	19150	27350	27156.53	2.23	-1951	27983	27666	27183	26866	26383	27825	27025	770	8200	5000	20230	50	1	15396331	4142	13.59	0.95	12	0.05	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.69	N	286940	5000	769 억	343189	N	N	25	N	N
113	20230908	090850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	50	2	0.18	54704400	2001	3.56	27150	27450	27150	35550	19150	27350	27338.42	2.23	-660	27983	27666	27183	26866	26383	27825	27025	770	8200	5000	20230	50	1	15396331	4219	13.84	0.96	12	0.01	1980.00	28424.00	33000	20230419	-16.97	22100	20221021	23.98	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22100	23.98	20221021	0.69	N	286940	5000	769 억	343189	N	N	25	N	N
114	20230907	160834	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	450	2	1.67	1516867400	56042	65.85	26750	27500	26700	34950	18850	26900	27066.14	2.17	5629	28433	27666	27033	26266	25633	28050	26650	770	8050	5000	19900	50	1	15396331	4211	13.81	0.96	12	0.36	1980.00	28424.00	33000	20230419	-17.12	22100	20221021	23.76	33000	-17.12	20230419	23450	16.63	20230102	33000	-17.12	20230419	22100	23.76	20221021	0.61	N	286940	5000	769 억	334087	N	N	25	N	N
115	20230907	150841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	100	2	0.37	1400162250	51739	60.79	26750	27500	26700	34950	18850	26900	27062.20	2.17	3857	28433	27666	27033	26266	25633	28050	26650	770	8050	5000	19900	50	1	15396331	4157	13.64	0.95	12	0.34	1980.00	28424.00	33000	20230419	-18.18	22100	20221021	22.17	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22100	22.17	20221021	0.61	N	286940	5000	769 억	334087	N	N	1	N	N
116	20230907	140838	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	50	2	0.19	933482500	34596	40.65	26750	27400	26700	34950	18850	26900	26982.52	2.17	2633	28433	27666	27033	26266	25633	28050	26650	770	8050	5000	19900	50	1	15396331	4149	13.61	0.95	12	0.22	1980.00	28424.00	33000	20230419	-18.33	22100	20221021	21.95	33000	-18.33	20230419	23450	14.93	20230102	33000	-18.33	20230419	22100	21.95	20221021	0.61	N	286940	5000	769 억	334087	N	N	1	N	N
117	20230907	130833	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	100	2	0.37	797206200	29535	34.70	26750	27400	26700	34950	18850	26900	26992.09	2.17	3552	28433	27666	27033	26266	25633	28050	26650	770	8050	5000	19900	50	1	15396331	4157	13.64	0.95	12	0.19	1980.00	28424.00	33000	20230419	-18.18	22100	20221021	22.17	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22100	22.17	20221021	0.61	N	286940	5000	769 억	334087	N	N	1	N	N
118	20230907	120846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	150	2	0.56	721496750	26739	31.42	26750	27400	26700	34950	18850	26900	26983.11	2.17	4074	28433	27666	27033	26266	25633	28050	26650	770	8050	5000	19900	50	1	15396331	4165	13.66	0.95	12	0.17	1980.00	28424.00	33000	20230419	-18.03	22100	20221021	22.40	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22100	22.40	20221021	0.61	N	286940	5000	769 억	334087	N	N	1	N	N
119	20230907	110837	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	0	3	0.00	526457600	19498	22.91	26750	27400	26700	34950	18850	26900	27000.88	2.17	2016	28433	27666	27033	26266	25633	28050	26650	770	8050	5000	19900	50	1	15396331	4142	13.59	0.95	12	0.13	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.61	N	286940	5000	769 억	334087	N	N	1	N	N
120	20230907	100838	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	-150	5	-0.56	388419250	14357	16.87	26750	27400	26700	34950	18850	26900	27054.95	2.17	1515	28433	27666	27033	26266	25633	28050	26650	770	8050	5000	19900	50	1	15396331	4119	13.51	0.94	12	0.09	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.61	N	286940	5000	769 억	334087	N	N	1	N	N
121	20230907	090852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	400	2	1.49	145993300	5381	6.32	26750	27400	26750	34950	18850	26900	27133.69	2.17	382	28433	27666	27033	26266	25633	28050	26650	770	8050	5000	19900	50	1	15396331	4203	13.79	0.96	12	0.03	1980.00	28424.00	33000	20230419	-17.27	22100	20221021	23.53	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22100	23.53	20221021	0.61	N	286940	5000	769 억	334087	N	N	1	N	N
122	20230906	160837	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	50	2	0.19	2301813850	84819	142.66	26550	27800	26400	34900	18800	26850	27137.96	2.10	3560	27716	27282	26616	26182	25516	27500	26400	770	8050	5000	19860	50	1	15396331	4142	13.59	0.95	12	0.55	1980.00	28424.00	33000	20230419	-18.48	22100	20221021	21.72	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22100	21.72	20221021	0.63	N	286940	5000	769 억	323751	N	N	1	N	N
123	20230906	150839	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	150	2	0.56	2283490650	84139	141.52	26550	27800	26400	34900	18800	26850	27139.50	2.10	3557	27716	27282	26616	26182	25516	27500	26400	770	8050	5000	19860	50	1	15396331	4157	13.64	0.95	12	0.55	1980.00	28424.00	33000	20230419	-18.18	22100	20221021	22.17	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22100	22.17	20221021	0.63	N	286940	5000	769 억	323751	N	N	12	N	N
124	20230906	140839	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	100	2	0.37	2046230850	75350	126.73	26550	27800	26400	34900	18800	26850	27156.35	2.10	4508	27716	27282	26616	26182	25516	27500	26400	770	8050	5000	19860	50	1	15396331	4149	13.61	0.95	12	0.49	1980.00	28424.00	33000	20230419	-18.33	22100	20221021	21.95	33000	-18.33	20230419	23450	14.93	20230102	33000	-18.33	20230419	22100	21.95	20221021	0.63	N	286940	5000	769 억	323751	N	N	12	N	N
125	20230906	130829	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	0	3	0.00	826392800	30859	51.90	26550	27100	26400	34900	18800	26850	26779.64	2.10	7932	27716	27282	26616	26182	25516	27500	26400	770	8050	5000	19860	50	1	15396331	4134	13.56	0.94	12	0.20	1980.00	28424.00	33000	20230419	-18.64	22100	20221021	21.49	33000	-18.64	20230419	23450	14.50	20230102	33000	-18.64	20230419	22100	21.49	20221021	0.63	N	286940	5000	769 억	323751	N	N	12	N	N
126	20230906	120841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	150	2	0.56	705381850	26357	44.33	26550	27100	26400	34900	18800	26850	26762.60	2.10	7503	27716	27282	26616	26182	25516	27500	26400	770	8050	5000	19860	50	1	15396331	4157	13.64	0.95	12	0.17	1980.00	28424.00	33000	20230419	-18.18	22100	20221021	22.17	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22100	22.17	20221021	0.63	N	286940	5000	769 억	323751	N	N	12	N	N
127	20230906	110850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	-50	5	-0.19	403579100	15155	25.49	26550	27000	26400	34900	18800	26850	26630.10	2.10	4890	27716	27282	26616	26182	25516	27500	26400	770	8050	5000	19860	50	1	15396331	4126	13.54	0.94	12	0.10	1980.00	28424.00	33000	20230419	-18.79	22100	20221021	21.27	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22100	21.27	20221021	0.63	N	286940	5000	769 억	323751	N	N	12	N	N
128	20230906	100825	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	-400	5	-1.49	221733900	8323	14.00	26550	27000	26400	34900	18800	26850	26641.10	2.10	1238	27716	27282	26616	26182	25516	27500	26400	770	8050	5000	19860	50	1	15396331	4072	13.36	0.93	12	0.05	1980.00	28424.00	33000	20230419	-19.85	22100	20221021	19.68	33000	-19.85	20230419	23450	12.79	20230102	33000	-19.85	20230419	22100	19.68	20221021	0.63	N	286940	5000	769 억	323751	N	N	12	N	N
129	20230906	090828	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	-100	5	-0.37	32397650	1212	2.04	26550	26800	26550	34900	18800	26850	26730.73	2.10	-620	27716	27282	26616	26182	25516	27500	26400	770	8050	5000	19860	50	1	15396331	4119	13.51	0.94	12	0.01	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.63	N	286940	5000	769 억	323751	N	N	12	N	N
130	20230905	160829	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	250	2	0.94	1575115750	59415	241.06	26600	27050	25950	34550	18650	26600	26510.27	2.04	-9635	27500	27050	26600	26150	25700	26825	25925	770	7950	5000	19680	50	1	15396331	4134	13.56	0.94	12	0.39	1980.00	28424.00	33000	20230419	-18.64	22100	20221021	21.49	33000	-18.64	20230419	23450	14.50	20230102	33000	-18.64	20230419	22100	21.49	20221021	0.61	N	286940	5000	769 억	314580	N	N	12	N	N
131	20230905	150841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	50	2	0.19	1519242550	57326	232.59	26600	27050	25950	34550	18650	26600	26501.81	2.04	-9301	27500	27050	26600	26150	25700	26825	25925	770	7950	5000	19680	50	1	15396331	4103	13.46	0.94	12	0.37	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.61	N	286940	5000	769 억	314580	N	N	20	N	N
132	20230905	140839	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-100	5	-0.38	1215443550	45938	186.38	26600	27050	25950	34550	18650	26600	26458.35	2.04	-10743	27500	27050	26600	26150	25700	26825	25925	770	7950	5000	19680	50	1	15396331	4080	13.38	0.93	12	0.30	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.61	N	286940	5000	769 억	314580	N	N	20	N	N
133	20230905	130819	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-100	5	-0.38	1009906950	38205	155.01	26600	27050	25950	34550	18650	26600	26433.89	2.04	-10034	27500	27050	26600	26150	25700	26825	25925	770	7950	5000	19680	50	1	15396331	4080	13.38	0.93	12	0.25	1980.00	28424.00	33000	20230419	-19.70	22100	20221021	19.91	33000	-19.70	20230419	23450	13.01	20230102	33000	-19.70	20230419	22100	19.91	20221021	0.61	N	286940	5000	769 억	314580	N	N	20	N	N
134	20230905	120823	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	-550	5	-2.07	641104800	24188	98.14	26600	27050	26000	34550	18650	26600	26505.08	2.04	-6569	27500	27050	26600	26150	25700	26825	25925	770	7950	5000	19680	50	1	15396331	4011	13.16	0.92	12	0.16	1980.00	28424.00	33000	20230419	-21.06	22100	20221021	17.87	33000	-21.06	20230419	23450	11.09	20230102	33000	-21.06	20230419	22100	17.87	20221021	0.61	N	286940	5000	769 억	314580	N	N	20	N	N
135	20230905	110830	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	0	3	0.00	304447000	11371	46.14	26600	27050	26600	34550	18650	26600	26773.99	2.04	1087	27500	27050	26600	26150	25700	26825	25925	770	7950	5000	19680	50	1	15396331	4095	13.43	0.94	12	0.07	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.61	N	286940	5000	769 억	314580	N	N	20	N	N
136	20230905	100819	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	100	2	0.38	235370450	8777	35.61	26600	27050	26600	34550	18650	26600	26816.73	2.04	1997	27500	27050	26600	26150	25700	26825	25925	770	7950	5000	19680	50	1	15396331	4111	13.48	0.94	12	0.06	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.61	N	286940	5000	769 억	314580	N	N	20	N	N
137	20230905	090818	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	200	2	0.75	36863400	1384	5.62	26600	26850	26600	34550	18650	26600	26635.40	2.04	1180	27500	27050	26600	26150	25700	26825	25925	770	7950	5000	19680	50	1	15396331	4126	13.54	0.94	12	0.01	1980.00	28424.00	33000	20230419	-18.79	22100	20221021	21.27	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22100	21.27	20221021	0.61	N	286940	5000	769 억	314580	N	N	20	N	N
138	20230904	160815	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-100	5	-0.37	653661850	24645	60.52	26800	27050	26150	34700	18700	26700	26522.97	2.04	53	27866	27282	26866	26282	25866	27075	26075	770	8000	5000	19750	50	1	15396331	4095	13.43	0.94	12	0.16	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.65	N	286940	5000	769 억	314146	N	N	20	N	N
139	20230904	150802	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-100	5	-0.37	638022200	24057	59.07	26800	27050	26150	34700	18700	26700	26521.27	2.04	193	27866	27282	26866	26282	25866	27075	26075	770	8000	5000	19750	50	1	15396331	4095	13.43	0.94	12	0.16	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.65	N	286940	5000	769 억	314146	N	N	0	N	N
140	20230904	140801	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	0	3	0.00	540459350	20394	50.08	26800	27050	26150	34700	18700	26700	26500.90	2.04	1703	27866	27282	26866	26282	25866	27075	26075	770	8000	5000	19750	50	1	15396331	4111	13.48	0.94	12	0.13	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.65	N	286940	5000	769 억	314146	N	N	0	N	N
141	20230904	130812	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-400	5	-1.50	436682900	16498	40.51	26800	27050	26150	34700	18700	26700	26468.84	2.04	723	27866	27282	26866	26282	25866	27075	26075	770	8000	5000	19750	50	1	15396331	4049	13.28	0.93	12	0.11	1980.00	28424.00	33000	20230419	-20.30	22100	20221021	19.00	33000	-20.30	20230419	23450	12.15	20230102	33000	-20.30	20230419	22100	19.00	20221021	0.65	N	286940	5000	769 억	314146	N	N	0	N	N
142	20230904	120758	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	-550	5	-2.06	395366650	14927	36.65	26800	27050	26150	34700	18700	26700	26486.68	2.04	599	27866	27282	26866	26282	25866	27075	26075	770	8000	5000	19750	50	1	15396331	4026	13.21	0.92	12	0.10	1980.00	28424.00	33000	20230419	-20.76	22100	20221021	18.33	33000	-20.76	20230419	23450	11.51	20230102	33000	-20.76	20230419	22100	18.33	20221021	0.65	N	286940	5000	769 억	314146	N	N	0	N	N
143	20230904	110743	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-300	5	-1.12	247691950	9314	22.87	26800	27050	26400	34700	18700	26700	26593.51	2.04	-2008	27866	27282	26866	26282	25866	27075	26075	770	8000	5000	19750	50	1	15396331	4065	13.33	0.93	12	0.06	1980.00	28424.00	33000	20230419	-20.00	22100	20221021	19.46	33000	-20.00	20230419	23450	12.58	20230102	33000	-20.00	20230419	22100	19.46	20221021	0.65	N	286940	5000	769 억	314146	N	N	0	N	N
144	20230904	100748	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	50	2	0.19	144637300	5426	13.32	26800	27050	26550	34700	18700	26700	26656.34	2.04	-877	27866	27282	26866	26282	25866	27075	26075	770	8000	5000	19750	50	1	15396331	4119	13.51	0.94	12	0.04	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.65	N	286940	5000	769 억	314146	N	N	0	N	N
145	20230904	090803	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	50	2	0.19	52227250	1952	4.79	26800	27050	26550	34700	18700	26700	26755.76	2.04	-829	27866	27282	26866	26282	25866	27075	26075	770	8000	5000	19750	50	1	15396331	4119	13.51	0.94	12	0.01	1980.00	28424.00	33000	20230419	-18.94	22100	20221021	21.04	33000	-18.94	20230419	23450	14.07	20230102	33000	-18.94	20230419	22100	21.04	20221021	0.65	N	286940	5000	769 억	314146	N	N	0	N	N
146	20230901	160753	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-200	5	-0.74	1096010350	40711	67.44	26900	27450	26450	34950	18850	26900	26921.73	2.07	-4519	27500	27200	26650	26350	25800	27350	26500	770	8050	5000	19900	50	1	15396331	4111	13.48	0.94	12	0.26	1980.00	28424.00	33000	20230419	-19.09	22100	20221021	20.81	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22100	20.81	20221021	0.63	N	286940	5000	769 억	318658	N	N	1	N	N
147	20230901	150804	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-300	5	-1.12	1062659700	39461	65.37	26900	27450	26450	34950	18850	26900	26929.37	2.07	-4199	27500	27200	26650	26350	25800	27350	26500	770	8050	5000	19900	50	1	15396331	4095	13.43	0.94	12	0.26	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.63	N	286940	5000	769 억	318658	N	N	1	N	N
148	20230901	140803	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	-250	5	-0.93	969349550	35953	59.56	26900	27450	26450	34950	18850	26900	26961.58	2.07	-2082	27500	27200	26650	26350	25800	27350	26500	770	8050	5000	19900	50	1	15396331	4103	13.46	0.94	12	0.23	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.63	N	286940	5000	769 억	318658	N	N	1	N	N
149	20230901	130740	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-300	5	-1.12	898775150	33294	55.16	26900	27450	26450	34950	18850	26900	26995.11	2.07	-2520	27500	27200	26650	26350	25800	27350	26500	770	8050	5000	19900	50	1	15396331	4095	13.43	0.94	12	0.22	1980.00	28424.00	33000	20230419	-19.39	22100	20221021	20.36	33000	-19.39	20230419	23450	13.43	20230102	33000	-19.39	20230419	22100	20.36	20221021	0.63	N	286940	5000	769 억	318658	N	N	1	N	N
150	20230901	120751	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	-250	5	-0.93	767540950	28356	46.98	26900	27450	26650	34950	18850	26900	27068.03	2.07	-3233	27500	27200	26650	26350	25800	27350	26500	770	8050	5000	19900	50	1	15396331	4103	13.46	0.94	12	0.18	1980.00	28424.00	33000	20230419	-19.24	22100	20221021	20.59	33000	-19.24	20230419	23450	13.65	20230102	33000	-19.24	20230419	22100	20.59	20221021	0.63	N	286940	5000	769 억	318658	N	N	1	N	N
151	20230901	110750	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	100	2	0.37	680406650	25106	41.59	26900	27450	26750	34950	18850	26900	27101.36	2.07	-2095	27500	27200	26650	26350	25800	27350	26500	770	8050	5000	19900	50	1	15396331	4157	13.64	0.95	12	0.16	1980.00	28424.00	33000	20230419	-18.18	22100	20221021	22.17	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22100	22.17	20221021	0.63	N	286940	5000	769 억	318658	N	N	1	N	N
152	20230901	100745	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	150	2	0.56	592740200	21864	36.22	26900	27450	26750	34950	18850	26900	27110.33	2.07	-1162	27500	27200	26650	26350	25800	27350	26500	770	8050	5000	19900	50	1	15396331	4165	13.66	0.95	12	0.14	1980.00	28424.00	33000	20230419	-18.03	22100	20221021	22.40	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22100	22.40	20221021	0.63	N	286940	5000	769 억	318658	N	N	1	N	N
153	20230901	090734	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	50	2	0.19	93715100	3477	5.76	26900	27050	26750	34950	18850	26900	26952.86	2.07	936	27500	27200	26650	26350	25800	27350	26500	770	8050	5000	19900	50	1	15396331	4149	13.61	0.95	12	0.02	1980.00	28424.00	33000	20230419	-18.33	22100	20221021	21.95	33000	-18.33	20230419	23450	14.93	20230102	33000	-18.33	20230419	22100	21.95	20221021	0.63	N	286940	5000	769 억	318658	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History