KissMeData/181710/price/prices-20230901.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	20230927	160859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	450	2	2.02	578172100	25623	73.51	22100	22850	22100	28950	15650	22300	22563.83	13.32	0	-11941	23133	22716	22483	22066	21833	22600	21950	188	6650	500	16500	50	1	34936682	7948	-26.18	0.46	12	0.07	-869.00	49255.00	30000	20230206	-24.17	20200	20221013	12.62	30000	-24.17	20230206	22100	2.94	20230927	30000	-24.17	20230206	20200	12.62	20221013	0.84	N	181710	500	187 억		4654332	N	N	52	N	00	N
3	20230927	150908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	450	2	2.02	526186900	23336	66.95	22100	22850	22100	28950	15650	22300	22548.29	13.32	0	-10850	23133	22716	22483	22066	21833	22600	21950	188	6650	500	16500	50	1	34936682	7948	-26.18	0.46	12	0.07	-869.00	49255.00	30000	20230206	-24.17	20200	20221013	12.62	30000	-24.17	20230206	22100	2.94	20230927	30000	-24.17	20230206	20200	12.62	20221013	0.84	N	181710	500	187 억		4654332	N	N	4	N	00	N
4	20230927	140908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	350	2	1.57	453365900	20130	57.75	22100	22850	22100	28950	15650	22300	22521.90	13.32	0	-8539	23133	22716	22483	22066	21833	22600	21950	188	6650	500	16500	50	1	34936682	7913	-26.06	0.46	12	0.06	-869.00	49255.00	30000	20230206	-24.50	20200	20221013	12.13	30000	-24.50	20230206	22100	2.49	20230927	30000	-24.50	20230206	20200	12.13	20221013	0.84	N	181710	500	187 억		4654332	N	N	4	N	00	N
5	20230927	130855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	400	2	1.79	362832850	16143	46.31	22100	22800	22100	28950	15650	22300	22476.17	13.32	0	-5887	23133	22716	22483	22066	21833	22600	21950	188	6650	500	16500	50	1	34936682	7931	-26.12	0.46	12	0.05	-869.00	49255.00	30000	20230206	-24.33	20200	20221013	12.38	30000	-24.33	20230206	22100	2.71	20230927	30000	-24.33	20230206	20200	12.38	20221013	0.84	N	181710	500	187 억		4654332	N	N	4	N	00	N
6	20230927	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	300	2	1.35	299633400	13353	38.31	22100	22800	22100	28950	15650	22300	22439.41	13.32	0	-3926	23133	22716	22483	22066	21833	22600	21950	188	6650	500	16500	50	1	34936682	7896	-26.01	0.46	12	0.04	-869.00	49255.00	30000	20230206	-24.67	20200	20221013	11.88	30000	-24.67	20230206	22100	2.26	20230927	30000	-24.67	20230206	20200	11.88	20221013	0.84	N	181710	500	187 억		4654332	N	N	4	N	00	N
7	20230927	110904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	250	2	1.12	178263700	7985	22.91	22100	22600	22100	28950	15650	22300	22324.82	13.32	0	-1270	23133	22716	22483	22066	21833	22600	21950	188	6650	500	16500	50	1	34936682	7878	-25.95	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.83	20200	20221013	11.63	30000	-24.83	20230206	22100	2.04	20230927	30000	-24.83	20230206	20200	11.63	20221013	0.84	N	181710	500	187 억		4654332	N	N	4	N	00	N
8	20230927	100857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-50	5	-0.22	90325200	4056	11.64	22100	22450	22100	28950	15650	22300	22269.53	13.32	0	-639	23133	22716	22483	22066	21833	22600	21950	188	6650	500	16500	50	1	34936682	7773	-25.60	0.45	12	0.01	-869.00	49255.00	30000	20230206	-25.83	20200	20221013	10.15	30000	-25.83	20230206	22100	0.68	20230927	30000	-25.83	20230206	20200	10.15	20221013	0.84	N	181710	500	187 억		4654332	N	N	4	N	00	N
9	20230927	090914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	150	2	0.67	41257050	1858	5.33	22100	22450	22100	28950	15650	22300	22205.09	13.32	0	118	23133	22716	22483	22066	21833	22600	21950	188	6650	500	16500	50	1	34936682	7843	-25.83	0.46	12	0.01	-869.00	49255.00	30000	20230206	-25.17	20200	20221013	11.14	30000	-25.17	20230206	22100	1.58	20230927	30000	-25.17	20230206	20200	11.14	20221013	0.84	N	181710	500	187 억		4654332	N	N	4	N	00	N
10	20230926	160856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-400	5	-1.76	778987750	34714	79.20	22750	22900	22250	29500	15900	22700	22440.40	13.33	0	-2944	23400	23050	22850	22500	22300	22950	22400	188	6800	500	16790	50	1	34936682	7791	-25.66	0.45	12	0.10	-869.00	49255.00	30000	20230206	-25.67	20200	20221013	10.40	30000	-25.67	20230206	22250	0.22	20230926	30000	-25.67	20230206	20200	10.40	20221013	0.85	N	181710	500	187 억		4656950	N	N	4	N	00	N
11	20230926	150855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-350	5	-1.54	688224800	30645	69.92	22750	22900	22250	29500	15900	22700	22457.98	13.33	0	-3190	23400	23050	22850	22500	22300	22950	22400	188	6800	500	16790	50	1	34936682	7808	-25.72	0.45	12	0.09	-869.00	49255.00	30000	20230206	-25.50	20200	20221013	10.64	30000	-25.50	20230206	22250	0.45	20230926	30000	-25.50	20230206	20200	10.64	20221013	0.85	N	181710	500	187 억		4656950	N	N	0	N	00	N
12	20230926	140850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-300	5	-1.32	432243850	19173	43.75	22750	22900	22300	29500	15900	22700	22544.40	13.33	0	-5830	23400	23050	22850	22500	22300	22950	22400	188	6800	500	16790	50	1	34936682	7826	-25.78	0.45	12	0.05	-869.00	49255.00	30000	20230206	-25.33	20200	20221013	10.89	30000	-25.33	20230206	22300	0.45	20230926	30000	-25.33	20230206	20200	10.89	20221013	0.85	N	181710	500	187 억		4656950	N	N	0	N	00	N
13	20230926	130852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-300	5	-1.32	336825300	14925	34.05	22750	22900	22300	29500	15900	22700	22567.86	13.33	0	-5337	23400	23050	22850	22500	22300	22950	22400	188	6800	500	16790	50	1	34936682	7826	-25.78	0.45	12	0.04	-869.00	49255.00	30000	20230206	-25.33	20200	20221013	10.89	30000	-25.33	20230206	22300	0.45	20230926	30000	-25.33	20230206	20200	10.89	20221013	0.85	N	181710	500	187 억		4656950	N	N	0	N	00	N
14	20230926	120859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-100	5	-0.44	245495950	10856	24.77	22750	22900	22450	29500	15900	22700	22613.85	13.33	0	-5781	23400	23050	22850	22500	22300	22950	22400	188	6800	500	16790	50	1	34936682	7896	-26.01	0.46	12	0.03	-869.00	49255.00	30000	20230206	-24.67	20200	20221013	11.88	30000	-24.67	20230206	22450	0.67	20230926	30000	-24.67	20230206	20200	11.88	20221013	0.85	N	181710	500	187 억		4656950	N	N	0	N	00	N
15	20230926	110856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-150	5	-0.66	165460600	7303	16.66	22750	22900	22550	29500	15900	22700	22656.52	13.33	0	-4018	23400	23050	22850	22500	22300	22950	22400	188	6800	500	16790	50	1	34936682	7878	-25.95	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.83	20200	20221013	11.63	30000	-24.83	20230206	22550	0.00	20230926	30000	-24.83	20230206	20200	11.63	20221013	0.85	N	181710	500	187 억		4656950	N	N	0	N	00	N
16	20230926	100854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-50	5	-0.22	94105300	4147	9.46	22750	22900	22600	29500	15900	22700	22692.38	13.33	0	-2777	23400	23050	22850	22500	22300	22950	22400	188	6800	500	16790	50	1	34936682	7913	-26.06	0.46	12	0.01	-869.00	49255.00	30000	20230206	-24.50	20200	20221013	12.13	30000	-24.50	20230206	22600	0.22	20230926	30000	-24.50	20230206	20200	12.13	20221013	0.85	N	181710	500	187 억		4656950	N	N	0	N	00	N
17	20230926	090857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	100	2	0.44	17813450	783	1.79	22750	22800	22700	29500	15900	22700	22750.26	13.33	0	46	23400	23050	22850	22500	22300	22950	22400	188	6800	500	16790	50	1	34936682	7966	-26.24	0.46	12	0.00	-869.00	49255.00	30000	20230206	-24.00	20200	20221013	12.87	30000	-24.00	20230206	22650	0.66	20230925	30000	-24.00	20230206	20200	12.87	20221013	0.85	N	181710	500	187 억		4656950	N	N	0	N	00	N
18	20230925	160856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-250	5	-1.09	1001192200	43823	73.45	23000	23200	22650	29800	16100	22950	22847.35	13.36	0	-16435	23783	23366	23083	22666	22383	23225	22525	188	6850	500	16980	50	1	34936682	7931	-26.12	0.46	12	0.13	-869.00	49255.00	30000	20230206	-24.33	20200	20221013	12.38	30000	-24.33	20230206	22650	0.22	20230925	30000	-24.33	20230206	20200	12.38	20221013	0.82	N	181710	500	187 억		4667598	N	N	59	N	00	N
19	20230925	150858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	819634650	35824	60.04	23000	23200	22700	29800	16100	22950	22879.48	13.36	0	-14944	23783	23366	23083	22666	22383	23225	22525	188	6850	500	16980	50	1	34936682	7948	-26.18	0.46	12	0.10	-869.00	49255.00	30000	20230206	-24.17	20200	20221013	12.62	30000	-24.17	20230206	22700	0.22	20230925	30000	-24.17	20230206	20200	12.62	20221013	0.82	N	181710	500	187 억		4667598	N	N	59	N	00	N
20	20230925	140844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-150	5	-0.65	420626050	18303	30.68	23000	23200	22800	29800	16100	22950	22981.26	13.36	0	-8905	23783	23366	23083	22666	22383	23225	22525	188	6850	500	16980	50	1	34936682	7966	-26.24	0.46	12	0.05	-869.00	49255.00	30000	20230206	-24.00	20200	20221013	12.87	30000	-24.00	20230206	22800	0.00	20230925	30000	-24.00	20230206	20200	12.87	20221013	0.82	N	181710	500	187 억		4667598	N	N	59	N	00	N
21	20230925	130849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	309040050	13426	22.50	23000	23200	22850	29800	16100	22950	23018.03	13.36	0	-7409	23783	23366	23083	22666	22383	23225	22525	188	6850	500	16980	50	1	34936682	7983	-26.29	0.46	12	0.04	-869.00	49255.00	30000	20230206	-23.83	20200	20221013	13.12	30000	-23.83	20230206	22800	0.22	20230707	30000	-23.83	20230206	20200	13.12	20221013	0.82	N	181710	500	187 억		4667598	N	N	59	N	00	N
22	20230925	120853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	100	2	0.44	240926300	10458	17.53	23000	23200	22850	29800	16100	22950	23037.51	13.36	0	-6391	23783	23366	23083	22666	22383	23225	22525	188	6850	500	16980	50	1	34936682	8053	-26.52	0.47	12	0.03	-869.00	49255.00	30000	20230206	-23.17	20200	20221013	14.11	30000	-23.17	20230206	22800	1.10	20230707	30000	-23.17	20230206	20200	14.11	20221013	0.82	N	181710	500	187 억		4667598	N	N	59	N	00	N
23	20230925	110849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	100	2	0.44	191406400	8311	13.93	23000	23200	22850	29800	16100	22950	23030.49	13.36	0	-4972	23783	23366	23083	22666	22383	23225	22525	188	6850	500	16980	50	1	34936682	8053	-26.52	0.47	12	0.02	-869.00	49255.00	30000	20230206	-23.17	20200	20221013	14.11	30000	-23.17	20230206	22800	1.10	20230707	30000	-23.17	20230206	20200	14.11	20221013	0.82	N	181710	500	187 억		4667598	N	N	59	N	00	N
24	20230925	100853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	150	2	0.65	146693500	6372	10.68	23000	23200	22850	29800	16100	22950	23021.58	13.36	0	-4321	23783	23366	23083	22666	22383	23225	22525	188	6850	500	16980	50	1	34936682	8070	-26.58	0.47	12	0.02	-869.00	49255.00	30000	20230206	-23.00	20200	20221013	14.36	30000	-23.00	20230206	22800	1.32	20230707	30000	-23.00	20230206	20200	14.36	20221013	0.82	N	181710	500	187 억		4667598	N	N	59	N	00	N
25	20230925	090849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	200	2	0.87	54037550	2340	3.92	23000	23200	23000	29800	16100	22950	23092.97	13.36	0	-1370	23783	23366	23083	22666	22383	23225	22525	188	6850	500	16980	50	1	34936682	8088	-26.64	0.47	12	0.01	-869.00	49255.00	30000	20230206	-22.83	20200	20221013	14.60	30000	-22.83	20230206	22800	1.54	20230707	30000	-22.83	20230206	20200	14.60	20221013	0.82	N	181710	500	187 억		4667598	N	N	59	N	00	N
26	20230922	160920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-450	5	-1.92	1371305150	59487	139.98	23200	23500	22800	30400	16400	23400	23052.11	13.41	0	-26403	24033	23716	23483	23166	22933	23600	23050	188	7000	500	17310	50	1	34936682	8018	-26.41	0.47	12	0.17	-869.00	49255.00	30000	20230206	-23.50	20200	20221013	13.61	30000	-23.50	20230206	22800	0.66	20230922	30000	-23.50	20230206	20200	13.61	20221013	0.83	N	181710	500	187 억		4686021	N	N	59	N	00	N
27	20230922	150915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-550	5	-2.35	1223902200	53045	124.82	23200	23500	22800	30400	16400	23400	23072.82	13.41	0	-24158	24033	23716	23483	23166	22933	23600	23050	188	7000	500	17310	50	1	34936682	7983	-26.29	0.46	12	0.15	-869.00	49255.00	30000	20230206	-23.83	20200	20221013	13.12	30000	-23.83	20230206	22800	0.22	20230922	30000	-23.83	20230206	20200	13.12	20221013	0.83	N	181710	500	187 억		4686021	N	N	135	N	00	N
28	20230922	140913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	-400	5	-1.71	1068247750	46259	108.85	23200	23500	22800	30400	16400	23400	23092.67	13.41	0	-20020	24033	23716	23483	23166	22933	23600	23050	188	7000	500	17310	50	1	34936682	8035	-26.47	0.47	12	0.13	-869.00	49255.00	30000	20230206	-23.33	20200	20221013	13.86	30000	-23.33	20230206	22800	0.88	20230922	30000	-23.33	20230206	20200	13.86	20221013	0.83	N	181710	500	187 억		4686021	N	N	135	N	00	N
29	20230922	130819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	709917850	30696	72.23	23200	23500	22800	30400	16400	23400	23127.26	13.41	0	-19340	24033	23716	23483	23166	22933	23600	23050	188	7000	500	17310	50	1	34936682	8105	-26.70	0.47	12	0.09	-869.00	49255.00	30000	20230206	-22.67	20200	20221013	14.85	30000	-22.67	20230206	22800	1.75	20230922	30000	-22.67	20230206	20200	14.85	20221013	0.83	N	181710	500	187 억		4686021	N	N	135	N	00	N
30	20230922	120818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	624066850	26987	63.50	23200	23500	22800	30400	16400	23400	23124.59	13.41	0	-16981	24033	23716	23483	23166	22933	23600	23050	188	7000	500	17310	50	1	34936682	8105	-26.70	0.47	12	0.08	-869.00	49255.00	30000	20230206	-22.67	20200	20221013	14.85	30000	-22.67	20230206	22800	1.75	20230922	30000	-22.67	20230206	20200	14.85	20221013	0.83	N	181710	500	187 억		4686021	N	N	135	N	00	N
31	20230922	110813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	543773900	23521	55.35	23200	23500	22800	30400	16400	23400	23118.50	13.41	0	-14326	24033	23716	23483	23166	22933	23600	23050	188	7000	500	17310	50	1	34936682	8105	-26.70	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.67	20200	20221013	14.85	30000	-22.67	20230206	22800	1.75	20230922	30000	-22.67	20230206	20200	14.85	20221013	0.83	N	181710	500	187 억		4686021	N	N	135	N	00	N
32	20230922	100814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	358669500	15562	36.62	23200	23350	22800	30400	16400	23400	23047.48	13.41	0	-9757	24033	23716	23483	23166	22933	23600	23050	188	7000	500	17310	50	1	34936682	8105	-26.70	0.47	12	0.04	-869.00	49255.00	30000	20230206	-22.67	20200	20221013	14.85	30000	-22.67	20230206	22800	1.75	20230922	30000	-22.67	20230206	20200	14.85	20221013	0.83	N	181710	500	187 억		4686021	N	N	135	N	00	N
33	20230922	090810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	-150	5	-0.64	88921850	3837	9.03	23200	23350	23050	30400	16400	23400	23174.07	13.41	0	-1624	24033	23716	23483	23166	22933	23600	23050	188	7000	500	17310	50	1	34936682	8123	-26.75	0.47	12	0.01	-869.00	49255.00	30000	20230206	-22.50	20200	20221013	15.10	30000	-22.50	20230206	22800	1.97	20230707	30000	-22.50	20230206	20200	15.10	20221013	0.83	N	181710	500	187 억		4686021	N	N	135	N	00	N
34	20230921	160817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	-250	5	-1.06	992869350	42378	92.58	23550	23800	23250	30700	16600	23650	23428.89	13.44	0	-13359	24316	23982	23766	23432	23216	23875	23325	188	7050	500	17500	50	1	34936682	8175	-26.93	0.48	12	0.12	-869.00	49255.00	30000	20230206	-22.00	20200	20221013	15.84	30000	-22.00	20230206	22800	2.63	20230707	30000	-22.00	20230206	20200	15.84	20221013	0.82	N	181710	500	187 억		4694683	N	N	135	N	00	N
35	20230921	150805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-300	5	-1.27	903258100	38545	84.21	23550	23800	23250	30700	16600	23650	23433.86	13.44	0	-12390	24316	23982	23766	23432	23216	23875	23325	188	7050	500	17500	50	1	34936682	8158	-26.87	0.47	12	0.11	-869.00	49255.00	30000	20230206	-22.17	20200	20221013	15.59	30000	-22.17	20230206	22800	2.41	20230707	30000	-22.17	20230206	20200	15.59	20221013	0.82	N	181710	500	187 억		4694683	N	N	95	N	00	N
36	20230921	140811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	-250	5	-1.06	674151150	28732	62.77	23550	23800	23300	30700	16600	23650	23463.43	13.44	0	-8962	24316	23982	23766	23432	23216	23875	23325	188	7050	500	17500	50	1	34936682	8175	-26.93	0.48	12	0.08	-869.00	49255.00	30000	20230206	-22.00	20200	20221013	15.84	30000	-22.00	20230206	22800	2.63	20230707	30000	-22.00	20230206	20200	15.84	20221013	0.82	N	181710	500	187 억		4694683	N	N	95	N	00	N
37	20230921	130805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-300	5	-1.27	583871850	24866	54.32	23550	23800	23300	30700	16600	23650	23480.73	13.44	0	-8043	24316	23982	23766	23432	23216	23875	23325	188	7050	500	17500	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20200	20221013	15.59	30000	-22.17	20230206	22800	2.41	20230707	30000	-22.17	20230206	20200	15.59	20221013	0.82	N	181710	500	187 억		4694683	N	N	95	N	00	N
38	20230921	120759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-150	5	-0.63	507069850	21587	47.16	23550	23800	23300	30700	16600	23650	23489.59	13.44	0	-7526	24316	23982	23766	23432	23216	23875	23325	188	7050	500	17500	50	1	34936682	8210	-27.04	0.48	12	0.06	-869.00	49255.00	30000	20230206	-21.67	20200	20221013	16.34	30000	-21.67	20230206	22800	3.07	20230707	30000	-21.67	20230206	20200	16.34	20221013	0.82	N	181710	500	187 억		4694683	N	N	95	N	00	N
39	20230921	110818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-300	5	-1.27	403822750	17188	37.55	23550	23800	23300	30700	16600	23650	23494.46	13.44	0	-6142	24316	23982	23766	23432	23216	23875	23325	188	7050	500	17500	50	1	34936682	8158	-26.87	0.47	12	0.05	-869.00	49255.00	30000	20230206	-22.17	20200	20221013	15.59	30000	-22.17	20230206	22800	2.41	20230707	30000	-22.17	20230206	20200	15.59	20221013	0.82	N	181710	500	187 억		4694683	N	N	95	N	00	N
40	20230921	100801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	-300	5	-1.27	314637750	13379	29.23	23550	23800	23350	30700	16600	23650	23517.28	13.44	0	-4871	24316	23982	23766	23432	23216	23875	23325	188	7050	500	17500	50	1	34936682	8158	-26.87	0.47	12	0.04	-869.00	49255.00	30000	20230206	-22.17	20200	20221013	15.59	30000	-22.17	20230206	22800	2.41	20230707	30000	-22.17	20230206	20200	15.59	20221013	0.82	N	181710	500	187 억		4694683	N	N	95	N	00	N
41	20230921	090807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	-100	5	-0.42	33977450	1445	3.16	23550	23650	23400	30700	16600	23650	23513.81	13.44	0	-231	24316	23982	23766	23432	23216	23875	23325	188	7050	500	17500	50	1	34936682	8228	-27.10	0.48	12	0.00	-869.00	49255.00	30000	20230206	-21.50	20200	20221013	16.58	30000	-21.50	20230206	22800	3.29	20230707	30000	-21.50	20230206	20200	16.58	20221013	0.82	N	181710	500	187 억		4694683	N	N	95	N	00	N
42	20230920	160811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	-350	5	-1.46	1083458600	45628	93.17	24000	24100	23550	31200	16800	24000	23745.89	13.47	0	-24151	24400	24200	24050	23850	23700	24125	23775	188	7200	500	17760	50	1	34936682	8263	-27.22	0.48	12	0.13	-869.00	49255.00	30000	20230206	-21.17	20200	20221013	17.08	30000	-21.17	20230206	22800	3.73	20230707	30000	-21.17	20230206	20200	17.08	20221013	0.82	N	181710	500	187 억		4707650	N	N	95	N	00	N
43	20230920	150750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23700	-300	5	-1.25	995712050	41924	85.60	24000	24100	23550	31200	16800	24000	23750.41	13.47	0	-22827	24400	24200	24050	23850	23700	24125	23775	188	7200	500	17760	50	1	34936682	8280	-27.27	0.48	12	0.12	-869.00	49255.00	30000	20230206	-21.00	20200	20221013	17.33	30000	-21.00	20230206	22800	3.95	20230707	30000	-21.00	20230206	20200	17.33	20221013	0.82	N	181710	500	187 억		4707650	N	N	130	N	00	N
44	20230920	140801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	-350	5	-1.46	833670850	35074	71.62	24000	24100	23550	31200	16800	24000	23768.91	13.47	0	-20549	24400	24200	24050	23850	23700	24125	23775	188	7200	500	17760	50	1	34936682	8263	-27.22	0.48	12	0.10	-869.00	49255.00	30000	20230206	-21.17	20200	20221013	17.08	30000	-21.17	20230206	22800	3.73	20230707	30000	-21.17	20230206	20200	17.08	20221013	0.82	N	181710	500	187 억		4707650	N	N	130	N	00	N
45	20230920	130756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23700	-300	5	-1.25	542422850	22758	46.47	24000	24100	23700	31200	16800	24000	23834.38	13.47	0	-12458	24400	24200	24050	23850	23700	24125	23775	188	7200	500	17760	50	1	34936682	8280	-27.27	0.48	12	0.07	-869.00	49255.00	30000	20230206	-21.00	20200	20221013	17.33	30000	-21.00	20230206	22800	3.95	20230707	30000	-21.00	20230206	20200	17.33	20221013	0.82	N	181710	500	187 억		4707650	N	N	130	N	00	N
46	20230920	120755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	-250	5	-1.04	443916150	18610	38.00	24000	24100	23700	31200	16800	24000	23853.64	13.47	0	-10134	24400	24200	24050	23850	23700	24125	23775	188	7200	500	17760	50	1	34936682	8297	-27.33	0.48	12	0.05	-869.00	49255.00	30000	20230206	-20.83	20200	20221013	17.57	30000	-20.83	20230206	22800	4.17	20230707	30000	-20.83	20230206	20200	17.57	20221013	0.82	N	181710	500	187 억		4707650	N	N	130	N	00	N
47	20230920	110804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	-100	5	-0.42	236871250	9908	20.23	24000	24100	23850	31200	16800	24000	23907.07	13.47	0	-6742	24400	24200	24050	23850	23700	24125	23775	188	7200	500	17760	50	1	34936682	8350	-27.50	0.49	12	0.03	-869.00	49255.00	30000	20230206	-20.33	20200	20221013	18.32	30000	-20.33	20230206	22800	4.82	20230707	30000	-20.33	20230206	20200	18.32	20221013	0.82	N	181710	500	187 억		4707650	N	N	130	N	00	N
48	20230920	100746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-150	5	-0.62	131765500	5509	11.25	24000	24100	23850	31200	16800	24000	23918.22	13.47	0	-3477	24400	24200	24050	23850	23700	24125	23775	188	7200	500	17760	50	1	34936682	8332	-27.45	0.48	12	0.02	-869.00	49255.00	30000	20230206	-20.50	20200	20221013	18.07	30000	-20.50	20230206	22800	4.61	20230707	30000	-20.50	20230206	20200	18.07	20221013	0.82	N	181710	500	187 억		4707650	N	N	130	N	00	N
49	20230920	090757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-150	5	-0.62	29596200	1234	2.52	24000	24100	23850	31200	16800	24000	23983.95	13.47	0	-962	24400	24200	24050	23850	23700	24125	23775	188	7200	500	17760	50	1	34936682	8332	-27.45	0.48	12	0.00	-869.00	49255.00	30000	20230206	-20.50	20200	20221013	18.07	30000	-20.50	20230206	22800	4.61	20230707	30000	-20.50	20230206	20200	18.07	20221013	0.82	N	181710	500	187 억		4707650	N	N	130	N	00	N
50	20230919	160753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	0	3	0.00	1175606300	48924	59.40	24100	24250	23900	31200	16800	24000	24029.25	13.52	0	-19945	25066	24532	24266	23732	23466	24400	23600	188	7200	500	17760	50	1	34936682	8385	-27.62	0.49	12	0.14	-869.00	49255.00	30000	20230206	-20.00	20200	20221013	18.81	30000	-20.00	20230206	22800	5.26	20230707	30000	-20.00	20230206	20200	18.81	20221013	0.79	N	181710	500	187 억		4723544	N	N	130	N	00	N
51	20230919	150755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	0	3	0.00	1095518900	45587	55.35	24100	24250	23900	31200	16800	24000	24031.39	13.52	0	-19583	25066	24532	24266	23732	23466	24400	23600	188	7200	500	17760	50	1	34936682	8385	-27.62	0.49	12	0.13	-869.00	49255.00	30000	20230206	-20.00	20200	20221013	18.81	30000	-20.00	20230206	22800	5.26	20230707	30000	-20.00	20230206	20200	18.81	20221013	0.79	N	181710	500	187 억		4723544	N	N	147	N	00	N
52	20230919	140752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	0	3	0.00	915028800	38061	46.21	24100	24250	23900	31200	16800	24000	24041.11	13.52	0	-19057	25066	24532	24266	23732	23466	24400	23600	188	7200	500	17760	50	1	34936682	8385	-27.62	0.49	12	0.11	-869.00	49255.00	30000	20230206	-20.00	20200	20221013	18.81	30000	-20.00	20230206	22800	5.26	20230707	30000	-20.00	20230206	20200	18.81	20221013	0.79	N	181710	500	187 억		4723544	N	N	147	N	00	N
53	20230919	130739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	0	3	0.00	782038600	32513	39.48	24100	24250	23950	31200	16800	24000	24053.10	13.52	0	-17974	25066	24532	24266	23732	23466	24400	23600	188	7200	500	17760	50	1	34936682	8385	-27.62	0.49	12	0.09	-869.00	49255.00	30000	20230206	-20.00	20200	20221013	18.81	30000	-20.00	20230206	22800	5.26	20230707	30000	-20.00	20230206	20200	18.81	20221013	0.79	N	181710	500	187 억		4723544	N	N	147	N	00	N
54	20230919	120756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23950	-50	5	-0.21	468374650	19441	23.61	24100	24250	23950	31200	16800	24000	24092.11	13.52	0	-8325	25066	24532	24266	23732	23466	24400	23600	188	7200	500	17760	50	1	34936682	8367	-27.56	0.49	12	0.06	-869.00	49255.00	30000	20230206	-20.17	20200	20221013	18.56	30000	-20.17	20230206	22800	5.04	20230707	30000	-20.17	20230206	20200	18.56	20221013	0.79	N	181710	500	187 억		4723544	N	N	147	N	00	N
55	20230919	110759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	200	2	0.83	264085850	10949	13.29	24100	24250	24000	31200	16800	24000	24119.63	13.52	0	-2133	25066	24532	24266	23732	23466	24400	23600	188	7200	500	17760	50	1	34936682	8455	-27.85	0.49	12	0.03	-869.00	49255.00	30000	20230206	-19.33	20200	20221013	19.80	30000	-19.33	20230206	22800	6.14	20230707	30000	-19.33	20230206	20200	19.80	20221013	0.79	N	181710	500	187 억		4723544	N	N	147	N	00	N
56	20230919	100753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	150	2	0.62	175251700	7268	8.82	24100	24200	24000	31200	16800	24000	24112.78	13.52	0	-1162	25066	24532	24266	23732	23466	24400	23600	188	7200	500	17760	50	1	34936682	8437	-27.79	0.49	12	0.02	-869.00	49255.00	30000	20230206	-19.50	20200	20221013	19.55	30000	-19.50	20230206	22800	5.92	20230707	30000	-19.50	20230206	20200	19.55	20221013	0.79	N	181710	500	187 억		4723544	N	N	147	N	00	N
57	20230919	090750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	150	2	0.62	51974500	2155	2.62	24100	24150	24050	31200	16800	24000	24118.10	13.52	0	-359	25066	24532	24266	23732	23466	24400	23600	188	7200	500	17760	50	1	34936682	8437	-27.79	0.49	12	0.01	-869.00	49255.00	30000	20230206	-19.50	20200	20221013	19.55	30000	-19.50	20230206	22800	5.92	20230707	30000	-19.50	20230206	20200	19.55	20221013	0.79	N	181710	500	187 억		4723544	N	N	147	N	00	N
58	20230918	160753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	-500	5	-2.04	2000305000	82317	26.64	24400	24800	24000	31850	17150	24500	24300.39	13.56	0	-7948	25433	24966	24733	24266	24033	24850	24150	188	7350	500	18130	50	1	34936682	8385	-27.62	0.49	12	0.24	-869.00	49255.00	30000	20230206	-20.00	20200	20221013	18.81	30000	-20.00	20230206	22800	5.26	20230707	30000	-20.00	20230206	20200	18.81	20221013	0.79	N	181710	500	187 억		4737986	N	N	147	N	00	N
59	20230918	150751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	-350	5	-1.43	1856158700	76318	24.70	24400	24800	24000	31850	17150	24500	24321.38	13.56	0	-7711	25433	24966	24733	24266	24033	24850	24150	188	7350	500	18130	50	1	34936682	8437	-27.79	0.49	12	0.22	-869.00	49255.00	30000	20230206	-19.50	20200	20221013	19.55	30000	-19.50	20230206	22800	5.92	20230707	30000	-19.50	20230206	20200	19.55	20221013	0.79	N	181710	500	187 억		4737986	N	N	404	N	00	N
60	20230918	140811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	-300	5	-1.22	1610906300	66152	21.41	24400	24800	24150	31850	17150	24500	24351.59	13.56	0	-7244	25433	24966	24733	24266	24033	24850	24150	188	7350	500	18130	50	1	34936682	8455	-27.85	0.49	12	0.19	-869.00	49255.00	30000	20230206	-19.33	20200	20221013	19.80	30000	-19.33	20230206	22800	6.14	20230707	30000	-19.33	20230206	20200	19.80	20221013	0.79	N	181710	500	187 억		4737986	N	N	404	N	00	N
61	20230918	130750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	-300	5	-1.22	1300830050	53348	17.27	24400	24800	24150	31850	17150	24500	24383.86	13.56	0	-3900	25433	24966	24733	24266	24033	24850	24150	188	7350	500	18130	50	1	34936682	8455	-27.85	0.49	12	0.15	-869.00	49255.00	30000	20230206	-19.33	20200	20221013	19.80	30000	-19.33	20230206	22800	6.14	20230707	30000	-19.33	20230206	20200	19.80	20221013	0.79	N	181710	500	187 억		4737986	N	N	404	N	00	N
62	20230918	120755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24300	-200	5	-0.82	1026929550	42057	13.61	24400	24800	24250	31850	17150	24500	24417.57	13.56	0	714	25433	24966	24733	24266	24033	24850	24150	188	7350	500	18130	50	1	34936682	8490	-27.96	0.49	12	0.12	-869.00	49255.00	30000	20230206	-19.00	20200	20221013	20.30	30000	-19.00	20230206	22800	6.58	20230707	30000	-19.00	20230206	20200	20.30	20221013	0.79	N	181710	500	187 억		4737986	N	N	404	N	00	N
63	20230918	110743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	-150	5	-0.61	914508900	37442	12.12	24400	24800	24250	31850	17150	24500	24424.68	13.56	0	1533	25433	24966	24733	24266	24033	24850	24150	188	7350	500	18130	50	1	34936682	8507	-28.02	0.49	12	0.11	-869.00	49255.00	30000	20230206	-18.83	20200	20221013	20.54	30000	-18.83	20230206	22800	6.80	20230707	30000	-18.83	20230206	20200	20.54	20221013	0.79	N	181710	500	187 억		4737986	N	N	404	N	00	N
64	20230918	100738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-100	5	-0.41	434360650	17713	5.73	24400	24800	24350	31850	17150	24500	24522.14	13.56	0	6048	25433	24966	24733	24266	24033	24850	24150	188	7350	500	18130	50	1	34936682	8525	-28.08	0.50	12	0.05	-869.00	49255.00	30000	20230206	-18.67	20200	20221013	20.79	30000	-18.67	20230206	22800	7.02	20230707	30000	-18.67	20230206	20200	20.79	20221013	0.79	N	181710	500	187 억		4737986	N	N	404	N	00	N
65	20230918	090741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24650	150	2	0.61	289963350	11814	3.82	24400	24800	24350	31850	17150	24500	24544.05	13.56	0	8995	25433	24966	24733	24266	24033	24850	24150	188	7350	500	18130	50	1	34936682	8612	-28.37	0.50	12	0.03	-869.00	49255.00	30000	20230206	-17.83	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30000	-17.83	20230206	20200	22.03	20221013	0.79	N	181710	500	187 억		4737986	N	N	404	N	00	N
66	20230915	160748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	-450	5	-1.80	5916490250	240637	924.14	24950	25200	24500	32400	17500	24950	24588.00	13.63	0	-31054	25516	25232	24866	24582	24216	25375	24725	188	7450	500	18460	50	1	34936682	8559	-28.19	0.50	12	0.69	-869.00	49255.00	30000	20230206	-18.33	20200	20221013	21.29	30000	-18.33	20230206	22800	7.46	20230707	30000	-18.33	20230206	20200	21.29	20221013	0.79	N	181710	500	187 억		4761313	N	N	404	N	00	N
67	20230915	150748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24800	-150	5	-0.60	1307170000	52569	201.89	24950	25200	24500	32400	17500	24950	24865.80	13.63	0	2376	25516	25232	24866	24582	24216	25375	24725	188	7450	500	18460	50	1	34936682	8664	-28.54	0.50	12	0.15	-869.00	49255.00	30000	20230206	-17.33	20200	20221013	22.77	30000	-17.33	20230206	22800	8.77	20230707	30000	-17.33	20230206	20200	22.77	20221013	0.79	N	181710	500	187 억		4761313	N	N	211	N	00	N
68	20230915	140748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24850	-100	5	-0.40	1003413650	40355	154.98	24950	25200	24500	32400	17500	24950	24864.67	13.63	0	-567	25516	25232	24866	24582	24216	25375	24725	188	7450	500	18460	50	1	34936682	8682	-28.60	0.50	12	0.12	-869.00	49255.00	30000	20230206	-17.17	20200	20221013	23.02	30000	-17.17	20230206	22800	8.99	20230707	30000	-17.17	20230206	20200	23.02	20221013	0.79	N	181710	500	187 억		4761313	N	N	211	N	00	N
69	20230915	130741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24850	-100	5	-0.40	735392200	29590	113.64	24950	25200	24500	32400	17500	24950	24852.73	13.63	0	-2650	25516	25232	24866	24582	24216	25375	24725	188	7450	500	18460	50	1	34936682	8682	-28.60	0.50	12	0.08	-869.00	49255.00	30000	20230206	-17.17	20200	20221013	23.02	30000	-17.17	20230206	22800	8.99	20230707	30000	-17.17	20230206	20200	23.02	20221013	0.79	N	181710	500	187 억		4761313	N	N	211	N	00	N
70	20230915	120748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24850	-100	5	-0.40	481146300	19309	74.15	24950	25200	24750	32400	17500	24950	24918.24	13.63	0	-4483	25516	25232	24866	24582	24216	25375	24725	188	7450	500	18460	50	1	34936682	8682	-28.60	0.50	12	0.06	-869.00	49255.00	30000	20230206	-17.17	20200	20221013	23.02	30000	-17.17	20230206	22800	8.99	20230707	30000	-17.17	20230206	20200	23.02	20221013	0.79	N	181710	500	187 억		4761313	N	N	211	N	00	N
71	20230915	110754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24900	-50	5	-0.20	276361500	11059	42.47	24950	25200	24850	32400	17500	24950	24989.74	13.63	0	-2227	25516	25232	24866	24582	24216	25375	24725	188	7450	500	18460	50	1	34936682	8699	-28.65	0.51	12	0.03	-869.00	49255.00	30000	20230206	-17.00	20200	20221013	23.27	30000	-17.00	20230206	22800	9.21	20230707	30000	-17.00	20230206	20200	23.27	20221013	0.79	N	181710	500	187 억		4761313	N	N	211	N	00	N
72	20230915	100752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	50	2	0.20	120313950	4800	18.43	24950	25200	24950	32400	17500	24950	25065.41	13.63	0	-329	25516	25232	24866	24582	24216	25375	24725	188	7450	500	18460	50	1	34936682	8734	-28.77	0.51	12	0.01	-869.00	49255.00	30000	20230206	-16.67	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30000	-16.67	20230206	20200	23.76	20221013	0.79	N	181710	500	187 억		4761313	N	N	211	N	00	N
73	20230915	090741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	150	2	0.60	17133450	686	2.63	24950	25150	24950	32400	17500	24950	24975.87	13.63	0	6	25516	25232	24866	24582	24216	25375	24725	188	7450	500	18460	50	1	34936682	8769	-28.88	0.51	12	0.00	-869.00	49255.00	30000	20230206	-16.33	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30000	-16.33	20230206	20200	24.26	20221013	0.79	N	181710	500	187 억		4761313	N	N	211	N	00	N
74	20230914	160751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24950	500	2	2.04	645525500	26034	42.23	24600	25150	24500	31750	17150	24450	24795.48	13.60	0	1611	25850	25150	24800	24100	23750	24975	23925	188	7300	500	18090	50	1	34936682	8717	-28.71	0.51	12	0.07	-869.00	49255.00	30000	20230206	-16.83	20200	20221013	23.51	30000	-16.83	20230206	22800	9.43	20230707	30000	-16.83	20230206	20200	23.51	20221013	0.80	N	181710	500	187 억		4752067	N	N	211	N	00	N
75	20230914	150729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	550	2	2.25	520103200	21017	34.10	24600	25100	24500	31750	17150	24450	24746.79	13.60	0	1971	25850	25150	24800	24100	23750	24975	23925	188	7300	500	18090	50	1	34936682	8734	-28.77	0.51	12	0.06	-869.00	49255.00	30000	20230206	-16.67	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30000	-16.67	20230206	20200	23.76	20221013	0.80	N	181710	500	187 억		4752067	N	N	261	N	00	N
76	20230914	140742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24950	500	2	2.04	442339700	17901	29.04	24600	25050	24500	31750	17150	24450	24710.33	13.60	0	824	25850	25150	24800	24100	23750	24975	23925	188	7300	500	18090	50	1	34936682	8717	-28.71	0.51	12	0.05	-869.00	49255.00	30000	20230206	-16.83	20200	20221013	23.51	30000	-16.83	20230206	22800	9.43	20230707	30000	-16.83	20230206	20200	23.51	20221013	0.80	N	181710	500	187 억		4752067	N	N	261	N	00	N
77	20230914	130728	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24650	200	2	0.82	328471500	13314	21.60	24600	24950	24500	31750	17150	24450	24671.14	13.60	0	-1190	25850	25150	24800	24100	23750	24975	23925	188	7300	500	18090	50	1	34936682	8612	-28.37	0.50	12	0.04	-869.00	49255.00	30000	20230206	-17.83	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30000	-17.83	20230206	20200	22.03	20221013	0.80	N	181710	500	187 억		4752067	N	N	261	N	00	N
78	20230914	120737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24600	150	2	0.61	283183650	11475	18.62	24600	24950	24500	31750	17150	24450	24678.31	13.60	0	-861	25850	25150	24800	24100	23750	24975	23925	188	7300	500	18090	50	1	34936682	8594	-28.31	0.50	12	0.03	-869.00	49255.00	30000	20230206	-18.00	20200	20221013	21.78	30000	-18.00	20230206	22800	7.89	20230707	30000	-18.00	20230206	20200	21.78	20221013	0.80	N	181710	500	187 억		4752067	N	N	261	N	00	N
79	20230914	110731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	50	2	0.20	178168700	7202	11.68	24600	24950	24500	31750	17150	24450	24738.78	13.60	0	-642	25850	25150	24800	24100	23750	24975	23925	188	7300	500	18090	50	1	34936682	8559	-28.19	0.50	12	0.02	-869.00	49255.00	30000	20230206	-18.33	20200	20221013	21.29	30000	-18.33	20230206	22800	7.46	20230707	30000	-18.33	20230206	20200	21.29	20221013	0.80	N	181710	500	187 억		4752067	N	N	261	N	00	N
80	20230914	100724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24800	350	2	1.43	103513350	4169	6.76	24600	24950	24550	31750	17150	24450	24829.30	13.60	0	500	25850	25150	24800	24100	23750	24975	23925	188	7300	500	18090	50	1	34936682	8664	-28.54	0.50	12	0.01	-869.00	49255.00	30000	20230206	-17.33	20200	20221013	22.77	30000	-17.33	20230206	22800	8.77	20230707	30000	-17.33	20230206	20200	22.77	20221013	0.80	N	181710	500	187 억		4752067	N	N	261	N	00	N
81	20230914	090738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24750	300	2	1.23	23995200	973	1.58	24600	24750	24550	31750	17150	24450	24661.05	13.60	0	132	25850	25150	24800	24100	23750	24975	23925	188	7300	500	18090	50	1	34936682	8647	-28.48	0.50	12	0.00	-869.00	49255.00	30000	20230206	-17.50	20200	20221013	22.52	30000	-17.50	20230206	22800	8.55	20230707	30000	-17.50	20230206	20200	22.52	20221013	0.80	N	181710	500	187 억		4752067	N	N	261	N	00	N
82	20230913	160744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24450	-750	5	-2.98	1520587800	61417	205.15	25500	25500	24450	32750	17650	25200	24758.98	13.68	0	-25457	26000	25600	25400	25000	24800	25500	24900	188	7550	500	18640	50	1	34936682	8542	-28.14	0.50	12	0.18	-869.00	49255.00	30000	20230206	-18.50	20200	20221013	21.04	30000	-18.50	20230206	22800	7.24	20230707	30000	-18.50	20230206	20200	21.04	20221013	0.80	N	181710	500	187 억		4777742	N	N	261	N	00	N
83	20230913	150736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24550	-650	5	-2.58	1382462100	55780	186.32	25500	25500	24450	32750	17650	25200	24784.19	13.68	0	-24180	26000	25600	25400	25000	24800	25500	24900	188	7550	500	18640	50	1	34936682	8577	-28.25	0.50	12	0.16	-869.00	49255.00	30000	20230206	-18.17	20200	20221013	21.53	30000	-18.17	20230206	22800	7.68	20230707	30000	-18.17	20230206	20200	21.53	20221013	0.80	N	181710	500	187 억		4777742	N	N	580	N	00	N
84	20230913	140742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24650	-550	5	-2.18	1137806350	45825	153.07	25500	25500	24550	32750	17650	25200	24829.38	13.68	0	-19209	26000	25600	25400	25000	24800	25500	24900	188	7550	500	18640	50	1	34936682	8612	-28.37	0.50	12	0.13	-869.00	49255.00	30000	20230206	-17.83	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30000	-17.83	20230206	20200	22.03	20221013	0.80	N	181710	500	187 억		4777742	N	N	580	N	00	N
85	20230913	130720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24650	-550	5	-2.18	946476850	38062	127.14	25500	25500	24600	32750	17650	25200	24866.71	13.68	0	-17755	26000	25600	25400	25000	24800	25500	24900	188	7550	500	18640	50	1	34936682	8612	-28.37	0.50	12	0.11	-869.00	49255.00	30000	20230206	-17.83	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30000	-17.83	20230206	20200	22.03	20221013	0.80	N	181710	500	187 억		4777742	N	N	580	N	00	N
86	20230913	120737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24650	-550	5	-2.18	724039550	29075	97.12	25500	25500	24600	32750	17650	25200	24902.48	13.68	0	-16198	26000	25600	25400	25000	24800	25500	24900	188	7550	500	18640	50	1	34936682	8612	-28.37	0.50	12	0.08	-869.00	49255.00	30000	20230206	-17.83	20200	20221013	22.03	30000	-17.83	20230206	22800	8.11	20230707	30000	-17.83	20230206	20200	22.03	20221013	0.80	N	181710	500	187 억		4777742	N	N	580	N	00	N
87	20230913	110738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24700	-500	5	-1.98	640653850	25698	85.84	25500	25500	24600	32750	17650	25200	24930.11	13.68	0	-13784	26000	25600	25400	25000	24800	25500	24900	188	7550	500	18640	50	1	34936682	8629	-28.42	0.50	12	0.07	-869.00	49255.00	30000	20230206	-17.67	20200	20221013	22.28	30000	-17.67	20230206	22800	8.33	20230707	30000	-17.67	20230206	20200	22.28	20221013	0.80	N	181710	500	187 억		4777742	N	N	580	N	00	N
88	20230913	100731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	-50	5	-0.20	226913900	9043	30.21	25500	25500	24950	32750	17650	25200	25092.77	13.68	0	-2832	26000	25600	25400	25000	24800	25500	24900	188	7550	500	18640	50	1	34936682	8787	-28.94	0.51	12	0.03	-869.00	49255.00	30000	20230206	-16.17	20200	20221013	24.50	30000	-16.17	20230206	22800	10.31	20230707	30000	-16.17	20230206	20200	24.50	20221013	0.80	N	181710	500	187 억		4777742	N	N	580	N	00	N
89	20230913	090724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-100	5	-0.40	28521150	1131	3.78	25500	25500	25050	32750	17650	25200	25217.64	13.68	0	-513	26000	25600	25400	25000	24800	25500	24900	188	7550	500	18640	50	1	34936682	8769	-28.88	0.51	12	0.00	-869.00	49255.00	30000	20230206	-16.33	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30000	-16.33	20230206	20200	24.26	20221013	0.80	N	181710	500	187 억		4777742	N	N	580	N	00	N
90	20230912	160721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	50	2	0.20	761616950	29908	148.26	25200	25800	25200	32650	17650	25150	25465.50	13.67	0	3362	25816	25482	25316	24982	24816	25400	24900	188	7500	500	18610	50	1	34936682	8804	-29.00	0.51	12	0.09	-869.00	49255.00	30000	20230206	-16.00	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30000	-16.00	20230206	20200	24.75	20221013	0.81	N	181710	500	187 억		4776305	N	N	544	N	00	N
91	20230912	150729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	150	2	0.60	664391950	26051	129.14	25200	25800	25200	32650	17650	25150	25503.51	13.67	0	4301	25816	25482	25316	24982	24816	25400	24900	188	7500	500	18610	50	1	34936682	8839	-29.11	0.51	12	0.07	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.81	N	181710	500	187 억		4776305	N	N	448	N	00	N
92	20230912	140727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	300	2	1.19	570331350	22349	110.79	25200	25800	25200	32650	17650	25150	25519.32	13.67	0	5544	25816	25482	25316	24982	24816	25400	24900	188	7500	500	18610	50	1	34936682	8891	-29.29	0.52	12	0.06	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.81	N	181710	500	187 억		4776305	N	N	448	N	00	N
93	20230912	130719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	400	2	1.59	439439750	17210	85.32	25200	25800	25200	32650	17650	25150	25533.98	13.67	0	5267	25816	25482	25316	24982	24816	25400	24900	188	7500	500	18610	50	1	34936682	8926	-29.40	0.52	12	0.05	-869.00	49255.00	30000	20230206	-14.83	20200	20221013	26.49	30000	-14.83	20230206	22800	12.06	20230707	30000	-14.83	20230206	20200	26.49	20221013	0.81	N	181710	500	187 억		4776305	N	N	448	N	00	N
94	20230912	120715	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	450	2	1.79	387283500	15170	75.20	25200	25800	25200	32650	17650	25150	25529.56	13.67	0	4639	25816	25482	25316	24982	24816	25400	24900	188	7500	500	18610	50	1	34936682	8944	-29.46	0.52	12	0.04	-869.00	49255.00	30000	20230206	-14.67	20200	20221013	26.73	30000	-14.67	20230206	22800	12.28	20230707	30000	-14.67	20230206	20200	26.73	20221013	0.81	N	181710	500	187 억		4776305	N	N	448	N	00	N
95	20230912	110722	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	450	2	1.79	331911850	13005	64.47	25200	25800	25200	32650	17650	25150	25521.86	13.67	0	4676	25816	25482	25316	24982	24816	25400	24900	188	7500	500	18610	50	1	34936682	8944	-29.46	0.52	12	0.04	-869.00	49255.00	30000	20230206	-14.67	20200	20221013	26.73	30000	-14.67	20230206	22800	12.28	20230707	30000	-14.67	20230206	20200	26.73	20221013	0.81	N	181710	500	187 억		4776305	N	N	448	N	00	N
96	20230912	100716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	400	2	1.59	152066800	5989	29.69	25200	25600	25200	32650	17650	25150	25391.02	13.67	0	1120	25816	25482	25316	24982	24816	25400	24900	188	7500	500	18610	50	1	34936682	8926	-29.40	0.52	12	0.02	-869.00	49255.00	30000	20230206	-14.83	20200	20221013	26.49	30000	-14.83	20230206	22800	12.06	20230707	30000	-14.83	20230206	20200	26.49	20221013	0.81	N	181710	500	187 억		4776305	N	N	448	N	00	N
97	20230912	090733	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	50	2	0.20	13136500	520	2.58	25200	25400	25200	32650	17650	25150	25262.50	13.67	0	-11	25816	25482	25316	24982	24816	25400	24900	188	7500	500	18610	50	1	34936682	8804	-29.00	0.51	12	0.00	-869.00	49255.00	30000	20230206	-16.00	20200	20221013	24.75	30000	-16.00	20230206	22800	10.53	20230707	30000	-16.00	20230206	20200	24.75	20221013	0.81	N	181710	500	187 억		4776305	N	N	448	N	00	N
98	20230911	160716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	-100	5	-0.40	512426350	20172	76.33	25250	25650	25150	32800	17700	25250	25407.97	13.68	0	-7222	25750	25500	25300	25050	24850	25625	25175	188	7550	500	18680	50	1	34936682	8787	-28.94	0.51	12	0.06	-869.00	49255.00	30000	20230206	-16.17	20200	20221013	24.50	30000	-16.17	20230206	22800	10.31	20230707	30000	-16.17	20230206	20200	24.50	20221013	0.82	N	181710	500	187 억		4780681	N	N	448	N	00	N
99	20230911	150721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	0	3	0.00	467738900	18397	69.61	25250	25650	25200	32800	17700	25250	25424.74	13.68	0	-7167	25750	25500	25300	25050	24850	25625	25175	188	7550	500	18680	50	1	34936682	8822	-29.06	0.51	12	0.05	-869.00	49255.00	30000	20230206	-15.83	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30000	-15.83	20230206	20200	25.00	20221013	0.82	N	181710	500	187 억		4780681	N	N	80	N	00	N
100	20230911	140731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	50	2	0.20	390281900	15331	58.01	25250	25650	25200	32800	17700	25250	25457.04	13.68	0	-6563	25750	25500	25300	25050	24850	25625	25175	188	7550	500	18680	50	1	34936682	8839	-29.11	0.51	12	0.04	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.82	N	181710	500	187 억		4780681	N	N	80	N	00	N
101	20230911	130706	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	200	2	0.79	313663100	12314	46.59	25250	25650	25200	32800	17700	25250	25472.07	13.68	0	-4645	25750	25500	25300	25050	24850	25625	25175	188	7550	500	18680	50	1	34936682	8891	-29.29	0.52	12	0.04	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.82	N	181710	500	187 억		4780681	N	N	80	N	00	N
102	20230911	120717	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	200	2	0.79	266202850	10450	39.54	25250	25650	25200	32800	17700	25250	25473.96	13.68	0	-3386	25750	25500	25300	25050	24850	25625	25175	188	7550	500	18680	50	1	34936682	8891	-29.29	0.52	12	0.03	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.82	N	181710	500	187 억		4780681	N	N	80	N	00	N
103	20230911	110705	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	250	2	0.99	214994400	8440	31.94	25250	25650	25200	32800	17700	25250	25473.27	13.68	0	-2987	25750	25500	25300	25050	24850	25625	25175	188	7550	500	18680	50	1	34936682	8909	-29.34	0.52	12	0.02	-869.00	49255.00	30000	20230206	-15.00	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30000	-15.00	20230206	20200	26.24	20221013	0.82	N	181710	500	187 억		4780681	N	N	80	N	00	N
104	20230911	100705	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	350	2	1.39	136215000	5347	20.23	25250	25650	25200	32800	17700	25250	25475.03	13.68	0	-1098	25750	25500	25300	25050	24850	25625	25175	188	7550	500	18680	50	1	34936682	8944	-29.46	0.52	12	0.02	-869.00	49255.00	30000	20230206	-14.67	20200	20221013	26.73	30000	-14.67	20230206	22800	12.28	20230707	30000	-14.67	20230206	20200	26.73	20221013	0.82	N	181710	500	187 억		4780681	N	N	80	N	00	N
105	20230911	090703	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	200	2	0.79	13323800	526	1.99	25250	25450	25200	32800	17700	25250	25330.42	13.68	0	-209	25750	25500	25300	25050	24850	25625	25175	188	7550	500	18680	50	1	34936682	8891	-29.29	0.52	12	0.00	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.82	N	181710	500	187 억		4780681	N	N	80	N	00	N
106	20230908	160721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	200	2	0.80	665608600	26254	71.35	25200	25550	25100	32550	17550	25050	25353.27	13.67	0	-4064	25716	25382	25166	24832	24616	25275	24725	188	7500	500	18530	50	1	34936682	8822	-29.06	0.51	12	0.08	-869.00	49255.00	30000	20230206	-15.83	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30000	-15.83	20230206	20200	25.00	20221013	0.80	N	181710	500	187 억		4776974	N	N	80	N	00	N
107	20230908	150719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	200	2	0.80	628664000	24791	67.37	25200	25550	25100	32550	17550	25050	25358.56	13.67	0	-3721	25716	25382	25166	24832	24616	25275	24725	188	7500	500	18530	50	1	34936682	8822	-29.06	0.51	12	0.07	-869.00	49255.00	30000	20230206	-15.83	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30000	-15.83	20230206	20200	25.00	20221013	0.80	N	181710	500	187 억		4776974	N	N	242	N	00	N
108	20230908	140712	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	200	2	0.80	530905950	20920	56.85	25200	25550	25100	32550	17550	25050	25377.91	13.67	0	-2938	25716	25382	25166	24832	24616	25275	24725	188	7500	500	18530	50	1	34936682	8822	-29.06	0.51	12	0.06	-869.00	49255.00	30000	20230206	-15.83	20200	20221013	25.00	30000	-15.83	20230206	22800	10.75	20230707	30000	-15.83	20230206	20200	25.00	20221013	0.80	N	181710	500	187 억		4776974	N	N	242	N	00	N
109	20230908	130720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	250	2	1.00	455658450	17946	48.77	25200	25550	25100	32550	17550	25050	25390.53	13.67	0	-1375	25716	25382	25166	24832	24616	25275	24725	188	7500	500	18530	50	1	34936682	8839	-29.11	0.51	12	0.05	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.80	N	181710	500	187 억		4776974	N	N	242	N	00	N
110	20230908	120728	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	350	2	1.40	373074200	14691	39.92	25200	25550	25100	32550	17550	25050	25394.75	13.67	0	5	25716	25382	25166	24832	24616	25275	24725	188	7500	500	18530	50	1	34936682	8874	-29.23	0.52	12	0.04	-869.00	49255.00	30000	20230206	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.80	N	181710	500	187 억		4776974	N	N	242	N	00	N
111	20230908	110725	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	350	2	1.40	241586150	9510	25.84	25200	25550	25100	32550	17550	25050	25403.38	13.67	0	409	25716	25382	25166	24832	24616	25275	24725	188	7500	500	18530	50	1	34936682	8874	-29.23	0.52	12	0.03	-869.00	49255.00	30000	20230206	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.80	N	181710	500	187 억		4776974	N	N	242	N	00	N
112	20230908	100717	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	400	2	1.60	109544950	4324	11.75	25200	25450	25100	32550	17550	25050	25334.17	13.67	0	-226	25716	25382	25166	24832	24616	25275	24725	188	7500	500	18530	50	1	34936682	8891	-29.29	0.52	12	0.01	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.80	N	181710	500	187 억		4776974	N	N	242	N	00	N
113	20230908	090722	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	50	2	0.20	3850450	153	0.42	25200	25200	25100	32550	17550	25050	25166.34	13.67	0	-38	25716	25382	25166	24832	24616	25275	24725	188	7500	500	18530	50	1	34936682	8769	-28.88	0.51	12	0.00	-869.00	49255.00	30000	20230206	-16.33	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30000	-16.33	20230206	20200	24.26	20221013	0.80	N	181710	500	187 억		4776974	N	N	242	N	00	N
114	20230907	160710	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-250	5	-0.99	923382500	36796	85.53	25150	25500	24950	32850	17750	25300	25094.92	13.64	0	2607	26066	25682	25466	25082	24866	25575	24975	188	7550	500	18720	50	1	34936682	8752	-28.83	0.51	12	0.11	-869.00	49255.00	30000	20230206	-16.50	20200	20221013	24.01	30000	-16.50	20230206	22800	9.87	20230707	30000	-16.50	20230206	20200	24.01	20221013	0.81	N	181710	500	187 억		4764969	N	N	242	N	00	N
115	20230907	150716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	-150	5	-0.59	832485850	33167	77.09	25150	25500	24950	32850	17750	25300	25099.82	13.64	0	1841	26066	25682	25466	25082	24866	25575	24975	188	7550	500	18720	50	1	34936682	8787	-28.94	0.51	12	0.09	-869.00	49255.00	30000	20230206	-16.17	20200	20221013	24.50	30000	-16.17	20230206	22800	10.31	20230707	30000	-16.17	20230206	20200	24.50	20221013	0.81	N	181710	500	187 억		4764969	N	N	545	N	00	N
116	20230907	140712	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	-300	5	-1.19	706344750	28144	65.42	25150	25500	24950	32850	17750	25300	25097.53	13.64	0	2369	26066	25682	25466	25082	24866	25575	24975	188	7550	500	18720	50	1	34936682	8734	-28.77	0.51	12	0.08	-869.00	49255.00	30000	20230206	-16.67	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30000	-16.67	20230206	20200	23.76	20221013	0.81	N	181710	500	187 억		4764969	N	N	545	N	00	N
117	20230907	130711	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-200	5	-0.79	558437350	22241	51.70	25150	25500	24950	32850	17750	25300	25108.46	13.64	0	2030	26066	25682	25466	25082	24866	25575	24975	188	7550	500	18720	50	1	34936682	8769	-28.88	0.51	12	0.06	-869.00	49255.00	30000	20230206	-16.33	20200	20221013	24.26	30000	-16.33	20230206	22800	10.09	20230707	30000	-16.33	20230206	20200	24.26	20221013	0.81	N	181710	500	187 억		4764969	N	N	545	N	00	N
118	20230907	120720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-250	5	-0.99	501047300	19955	46.38	25150	25500	24950	32850	17750	25300	25108.86	13.64	0	2382	26066	25682	25466	25082	24866	25575	24975	188	7550	500	18720	50	1	34936682	8752	-28.83	0.51	12	0.06	-869.00	49255.00	30000	20230206	-16.50	20200	20221013	24.01	30000	-16.50	20230206	22800	9.87	20230707	30000	-16.50	20230206	20200	24.01	20221013	0.81	N	181710	500	187 억		4764969	N	N	545	N	00	N
119	20230907	110717	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	-300	5	-1.19	421439500	16774	38.99	25150	25500	24950	32850	17750	25300	25124.57	13.64	0	2061	26066	25682	25466	25082	24866	25575	24975	188	7550	500	18720	50	1	34936682	8734	-28.77	0.51	12	0.05	-869.00	49255.00	30000	20230206	-16.67	20200	20221013	23.76	30000	-16.67	20230206	22800	9.65	20230707	30000	-16.67	20230206	20200	23.76	20221013	0.81	N	181710	500	187 억		4764969	N	N	545	N	00	N
120	20230907	100716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-250	5	-0.99	242763000	9628	22.38	25150	25500	25000	32850	17750	25300	25214.27	13.64	0	769	26066	25682	25466	25082	24866	25575	24975	188	7550	500	18720	50	1	34936682	8752	-28.83	0.51	12	0.03	-869.00	49255.00	30000	20230206	-16.50	20200	20221013	24.01	30000	-16.50	20230206	22800	9.87	20230707	30000	-16.50	20230206	20200	24.01	20221013	0.81	N	181710	500	187 억		4764969	N	N	545	N	00	N
121	20230907	090726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	0	3	0.00	19644000	780	1.81	25150	25400	25150	32850	17750	25300	25184.62	13.64	0	207	26066	25682	25466	25082	24866	25575	24975	188	7550	500	18720	50	1	34936682	8839	-29.11	0.51	12	0.00	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.81	N	181710	500	187 억		4764969	N	N	545	N	00	N
122	20230906	160712	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	-450	5	-1.75	1086025100	42642	74.95	25750	25850	25250	33450	18050	25750	25468.44	13.67	0	-18298	26883	26316	25983	25416	25083	26600	25700	188	7700	500	19050	50	1	34936682	8839	-29.11	0.51	12	0.12	-869.00	49255.00	30000	20230206	-15.67	20200	20221013	25.25	30000	-15.67	20230206	22800	10.96	20230707	30000	-15.67	20230206	20200	25.25	20221013	0.80	N	181710	500	187 억		4775070	N	N	545	N	00	N
123	20230906	150714	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	-350	5	-1.36	1019666350	40025	70.35	25750	25850	25250	33450	18050	25750	25475.74	13.67	0	-19085	26883	26316	25983	25416	25083	26600	25700	188	7700	500	19050	50	1	34936682	8874	-29.23	0.52	12	0.11	-869.00	49255.00	30000	20230206	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.80	N	181710	500	187 억		4775070	N	N	143	N	00	N
124	20230906	140715	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	-250	5	-0.97	829397700	32562	57.24	25750	25850	25250	33450	18050	25750	25471.34	13.67	0	-18965	26883	26316	25983	25416	25083	26600	25700	188	7700	500	19050	50	1	34936682	8909	-29.34	0.52	12	0.09	-869.00	49255.00	30000	20230206	-15.00	20200	20221013	26.24	30000	-15.00	20230206	22800	11.84	20230707	30000	-15.00	20230206	20200	26.24	20221013	0.80	N	181710	500	187 억		4775070	N	N	143	N	00	N
125	20230906	130707	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	-300	5	-1.17	697375550	27375	48.12	25750	25850	25250	33450	18050	25750	25474.91	13.67	0	-17292	26883	26316	25983	25416	25083	26600	25700	188	7700	500	19050	50	1	34936682	8891	-29.29	0.52	12	0.08	-869.00	49255.00	30000	20230206	-15.17	20200	20221013	25.99	30000	-15.17	20230206	22800	11.62	20230707	30000	-15.17	20230206	20200	25.99	20221013	0.80	N	181710	500	187 억		4775070	N	N	143	N	00	N
126	20230906	120720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	-350	5	-1.36	594848450	23350	41.04	25750	25850	25250	33450	18050	25750	25475.31	13.67	0	-14540	26883	26316	25983	25416	25083	26600	25700	188	7700	500	19050	50	1	34936682	8874	-29.23	0.52	12	0.07	-869.00	49255.00	30000	20230206	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.80	N	181710	500	187 억		4775070	N	N	143	N	00	N
127	20230906	110721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	-350	5	-1.36	520496850	20423	35.90	25750	25850	25250	33450	18050	25750	25485.82	13.67	0	-12259	26883	26316	25983	25416	25083	26600	25700	188	7700	500	19050	50	1	34936682	8874	-29.23	0.52	12	0.06	-869.00	49255.00	30000	20230206	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.80	N	181710	500	187 억		4775070	N	N	143	N	00	N
128	20230906	100658	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	-350	5	-1.36	327866200	12821	22.54	25750	25850	25350	33450	18050	25750	25572.59	13.67	0	-7965	26883	26316	25983	25416	25083	26600	25700	188	7700	500	19050	50	1	34936682	8874	-29.23	0.52	12	0.04	-869.00	49255.00	30000	20230206	-15.33	20200	20221013	25.74	30000	-15.33	20230206	22800	11.40	20230707	30000	-15.33	20230206	20200	25.74	20221013	0.80	N	181710	500	187 억		4775070	N	N	143	N	00	N
129	20230906	090706	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	0	3	0.00	20639500	802	1.41	25750	25800	25650	33450	18050	25750	25735.04	13.67	0	90	26883	26316	25983	25416	25083	26600	25700	188	7700	500	19050	50	1	34936682	8996	-29.63	0.52	12	0.00	-869.00	49255.00	30000	20230206	-14.17	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30000	-14.17	20230206	20200	27.48	20221013	0.80	N	181710	500	187 억		4775070	N	N	143	N	00	N
130	20230905	160707	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	50	2	0.19	1451868450	55871	215.47	25650	26550	25650	33400	18000	25700	25987.77	13.64	0	-12310	26400	26050	25850	25500	25300	25950	25400	188	7700	500	19010	50	1	34936682	8996	-29.63	0.52	12	0.16	-869.00	49255.00	30000	20230206	-14.17	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30000	-14.17	20230206	20200	27.48	20221013	0.83	N	181710	500	187 억		4766507	N	N	143	N	00	N
131	20230905	150717	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	50	2	0.19	1399821450	53852	207.68	25650	26550	25650	33400	18000	25700	25995.52	13.64	0	-11986	26400	26050	25850	25500	25300	25950	25400	188	7700	500	19010	50	1	34936682	8996	-29.63	0.52	12	0.15	-869.00	49255.00	30000	20230206	-14.17	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30000	-14.17	20230206	20200	27.48	20221013	0.83	N	181710	500	187 억		4766507	N	N	158	N	00	N
132	20230905	140716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	100	2	0.39	1179140750	45289	174.66	25650	26550	25650	33400	18000	25700	26038.17	13.64	0	-9833	26400	26050	25850	25500	25300	25950	25400	188	7700	500	19010	50	1	34936682	9014	-29.69	0.52	12	0.13	-869.00	49255.00	30000	20230206	-14.00	20200	20221013	27.72	30000	-14.00	20230206	22800	13.16	20230707	30000	-14.00	20230206	20200	27.72	20221013	0.83	N	181710	500	187 억		4766507	N	N	158	N	00	N
133	20230905	130657	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	100	2	0.39	1008724600	38697	149.24	25650	26550	25650	33400	18000	25700	26070.14	13.64	0	-7238	26400	26050	25850	25500	25300	25950	25400	188	7700	500	19010	50	1	34936682	9014	-29.69	0.52	12	0.11	-869.00	49255.00	30000	20230206	-14.00	20200	20221013	27.72	30000	-14.00	20230206	22800	13.16	20230707	30000	-14.00	20230206	20200	27.72	20221013	0.83	N	181710	500	187 억		4766507	N	N	158	N	00	N
134	20230905	120701	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	200	2	0.78	853203800	32674	126.01	25650	26550	25650	33400	18000	25700	26116.47	13.64	0	-4310	26400	26050	25850	25500	25300	25950	25400	188	7700	500	19010	50	1	34936682	9049	-29.80	0.53	12	0.09	-869.00	49255.00	30000	20230206	-13.67	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30000	-13.67	20230206	20200	28.22	20221013	0.83	N	181710	500	187 억		4766507	N	N	158	N	00	N
135	20230905	110707	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	800	2	3.11	541337550	20662	79.68	25650	26550	25650	33400	18000	25700	26207.08	13.64	0	3233	26400	26050	25850	25500	25300	25950	25400	188	7700	500	19010	50	1	34936682	9258	-30.49	0.54	12	0.06	-869.00	49255.00	30000	20230206	-11.67	20200	20221013	31.19	30000	-11.67	20230206	22800	16.23	20230707	30000	-11.67	20230206	20200	31.19	20221013	0.83	N	181710	500	187 억		4766507	N	N	158	N	00	N
136	20230905	100657	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	400	2	1.56	238470900	9190	35.44	25650	26150	25650	33400	18000	25700	25957.41	13.64	0	-336	26400	26050	25850	25500	25300	25950	25400	188	7700	500	19010	50	1	34936682	9118	-30.03	0.53	12	0.03	-869.00	49255.00	30000	20230206	-13.00	20200	20221013	29.21	30000	-13.00	20230206	22800	14.47	20230707	30000	-13.00	20230206	20200	29.21	20221013	0.83	N	181710	500	187 억		4766507	N	N	158	N	00	N
137	20230905	090656	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	150	2	0.58	35475350	1379	5.32	25650	25850	25650	33400	18000	25700	25732.54	13.64	0	953	26400	26050	25850	25500	25300	25950	25400	188	7700	500	19010	50	1	34936682	9031	-29.75	0.52	12	0.00	-869.00	49255.00	30000	20230206	-13.83	20200	20221013	27.97	30000	-13.83	20230206	22800	13.38	20230707	30000	-13.83	20230206	20200	27.97	20221013	0.83	N	181710	500	187 억		4766507	N	N	158	N	00	N
138	20230904	160655	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	-300	5	-1.15	570649450	22028	50.38	26000	26200	25650	33800	18200	26000	25907.35	13.65	0	-5714	26800	26400	26100	25700	25400	26350	25650	188	7800	500	19240	50	1	34936682	8979	-29.57	0.52	12	0.06	-869.00	49255.00	30000	20230206	-14.33	20200	20221013	27.23	30000	-14.33	20230206	22800	12.72	20230707	30000	-14.33	20230206	20200	27.23	20221013	0.82	N	181710	500	187 억		4770452	N	N	158	N	00	N
139	20230904	150646	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	-250	5	-0.96	531333650	20499	46.88	26000	26200	25650	33800	18200	26000	25919.94	13.65	0	-5936	26800	26400	26100	25700	25400	26350	25650	188	7800	500	19240	50	1	34936682	8996	-29.63	0.52	12	0.06	-869.00	49255.00	30000	20230206	-14.17	20200	20221013	27.48	30000	-14.17	20230206	22800	12.94	20230707	30000	-14.17	20230206	20200	27.48	20221013	0.82	N	181710	500	187 억		4770452	N	N	302	N	00	N
140	20230904	140640	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-100	5	-0.38	408300850	15726	35.97	26000	26200	25750	33800	18200	26000	25963.40	13.65	0	-5162	26800	26400	26100	25700	25400	26350	25650	188	7800	500	19240	50	1	34936682	9049	-29.80	0.53	12	0.05	-869.00	49255.00	30000	20230206	-13.67	20200	20221013	28.22	30000	-13.67	20230206	22800	13.60	20230707	30000	-13.67	20230206	20200	28.22	20221013	0.82	N	181710	500	187 억		4770452	N	N	302	N	00	N
141	20230904	130653	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	-50	5	-0.19	321718700	12381	28.32	26000	26200	25750	33800	18200	26000	25984.86	13.65	0	-2924	26800	26400	26100	25700	25400	26350	25650	188	7800	500	19240	50	1	34936682	9066	-29.86	0.53	12	0.04	-869.00	49255.00	30000	20230206	-13.50	20200	20221013	28.47	30000	-13.50	20230206	22800	13.82	20230707	30000	-13.50	20230206	20200	28.47	20221013	0.82	N	181710	500	187 억		4770452	N	N	302	N	00	N
142	20230904	120639	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	0	3	0.00	280142800	10782	24.66	26000	26200	25750	33800	18200	26000	25982.44	13.65	0	-2019	26800	26400	26100	25700	25400	26350	25650	188	7800	500	19240	50	1	34936682	9084	-29.92	0.53	12	0.03	-869.00	49255.00	30000	20230206	-13.33	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30000	-13.33	20230206	20200	28.71	20221013	0.82	N	181710	500	187 억		4770452	N	N	302	N	00	N
143	20230904	110631	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	50	2	0.19	252858000	9734	22.26	26000	26200	25750	33800	18200	26000	25976.76	13.65	0	-1460	26800	26400	26100	25700	25400	26350	25650	188	7800	500	19240	50	1	34936682	9101	-29.98	0.53	12	0.03	-869.00	49255.00	30000	20230206	-13.17	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30000	-13.17	20230206	20200	28.96	20221013	0.82	N	181710	500	187 억		4770452	N	N	302	N	00	N
144	20230904	100635	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	50	2	0.19	153825600	5923	13.55	26000	26200	25750	33800	18200	26000	25970.84	13.65	0	394	26800	26400	26100	25700	25400	26350	25650	188	7800	500	19240	50	1	34936682	9101	-29.98	0.53	12	0.02	-869.00	49255.00	30000	20230206	-13.17	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30000	-13.17	20230206	20200	28.96	20221013	0.82	N	181710	500	187 억		4770452	N	N	302	N	00	N
145	20230904	090646	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	100	2	0.38	83765400	3240	7.41	26000	26100	25750	33800	18200	26000	25853.07	13.65	0	746	26800	26400	26100	25700	25400	26350	25650	188	7800	500	19240	50	1	34936682	9118	-30.03	0.53	12	0.01	-869.00	49255.00	30000	20230206	-13.00	20200	20221013	29.21	30000	-13.00	20230206	22800	14.47	20230707	30000	-13.00	20230206	20200	29.21	20221013	0.82	N	181710	500	187 억		4770452	N	N	302	N	00	N
146	20230901	160636	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	0	3	0.00	1117492350	42769	78.53	26000	26500	25800	33800	18200	26000	26128.66	13.64	0	4521	27133	26566	26183	25616	25233	26375	25425	188	7800	500	19240	50	1	34936682	9084	-29.92	0.53	12	0.12	-869.00	49255.00	30000	20230206	-13.33	20200	20221013	28.71	30000	-13.33	20230206	22800	14.04	20230707	30000	-13.33	20230206	20200	28.71	20221013	0.85	N	181710	500	187 억		4765806	N	N	302	N	00	N
147	20230901	150644	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26150	150	2	0.58	979035150	37442	68.75	26000	26500	25800	33800	18200	26000	26148.05	13.64	0	3560	27133	26566	26183	25616	25233	26375	25425	188	7800	500	19240	50	1	34936682	9136	-30.09	0.53	12	0.11	-869.00	49255.00	30000	20230206	-12.83	20200	20221013	29.46	30000	-12.83	20230206	22800	14.69	20230707	30000	-12.83	20230206	20200	29.46	20221013	0.85	N	181710	500	187 억		4765806	N	N	415	N	00	N
148	20230901	140648	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	350	2	1.35	427282550	16269	29.87	26000	26500	25950	33800	18200	26000	26263.60	13.64	0	-3238	27133	26566	26183	25616	25233	26375	25425	188	7800	500	19240	50	1	34936682	9206	-30.32	0.53	12	0.05	-869.00	49255.00	30000	20230206	-12.17	20200	20221013	30.45	30000	-12.17	20230206	22800	15.57	20230707	30000	-12.17	20230206	20200	30.45	20221013	0.85	N	181710	500	187 억		4765806	N	N	415	N	00	N
149	20230901	130630	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	200	2	0.77	384000200	14620	26.84	26000	26500	25950	33800	18200	26000	26265.40	13.64	0	-2807	27133	26566	26183	25616	25233	26375	25425	188	7800	500	19240	50	1	34936682	9153	-30.15	0.53	12	0.04	-869.00	49255.00	30000	20230206	-12.67	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30000	-12.67	20230206	20200	29.70	20221013	0.85	N	181710	500	187 억		4765806	N	N	415	N	00	N
150	20230901	120633	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	50	2	0.19	221205550	8443	15.50	26000	26400	25950	33800	18200	26000	26199.88	13.64	0	-1831	27133	26566	26183	25616	25233	26375	25425	188	7800	500	19240	50	1	34936682	9101	-29.98	0.53	12	0.02	-869.00	49255.00	30000	20230206	-13.17	20200	20221013	28.96	30000	-13.17	20230206	22800	14.25	20230707	30000	-13.17	20230206	20200	28.96	20221013	0.85	N	181710	500	187 억		4765806	N	N	415	N	00	N
151	20230901	110638	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	200	2	0.77	178797000	6820	12.52	26000	26400	25950	33800	18200	26000	26216.57	13.64	0	-1283	27133	26566	26183	25616	25233	26375	25425	188	7800	500	19240	50	1	34936682	9153	-30.15	0.53	12	0.02	-869.00	49255.00	30000	20230206	-12.67	20200	20221013	29.70	30000	-12.67	20230206	22800	14.91	20230707	30000	-12.67	20230206	20200	29.70	20221013	0.85	N	181710	500	187 억		4765806	N	N	415	N	00	N
152	20230901	100630	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26300	300	2	1.15	127704300	4869	8.94	26000	26400	25950	33800	18200	26000	26228.03	13.64	0	-1103	27133	26566	26183	25616	25233	26375	25425	188	7800	500	19240	50	1	34936682	9188	-30.26	0.53	12	0.01	-869.00	49255.00	30000	20230206	-12.33	20200	20221013	30.20	30000	-12.33	20230206	22800	15.35	20230707	30000	-12.33	20230206	20200	30.20	20221013	0.85	N	181710	500	187 억		4765806	N	N	415	N	00	N
153	20230901	090622	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26250	250	2	0.96	20101700	771	1.42	26000	26250	25950	33800	18200	26000	26072.24	13.64	0	-203	27133	26566	26183	25616	25233	26375	25425	188	7800	500	19240	50	1	34936682	9171	-30.21	0.53	12	0.00	-869.00	49255.00	30000	20230206	-12.50	20200	20221013	29.95	30000	-12.50	20230206	22800	15.13	20230707	30000	-12.50	20230206	20200	29.95	20221013	0.85	N	181710	500	187 억		4765806	N	N	415	N	00	N