KissMeData/002030/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-1000	5	-0.39	482238000	1896	59.96	255500	256000	252500	332500	179500	256000	254344.94	7.83	0	-517	260666	258332	255666	253332	250666	257000	252000	110	76500	5000	189440	500	1	2115648	5395	5.90	0.49	12	0.09	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.08	N	002030	5000	109 억		165582	N	N	0	N	00	N
3	20240930	150129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256000	0	3	0.00	378166500	1488	47.06	255500	256000	252500	332500	179500	256000	254144.15	7.83	0	-409	260666	258332	255666	253332	250666	257000	252000	110	76500	5000	189440	500	1	2115648	5416	5.92	0.50	12	0.07	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.08	N	002030	5000	109 억		165582	N	N	0	N	00	N
4	20240930	140129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-1000	5	-0.39	313613500	1235	39.06	255500	255500	252500	332500	179500	256000	253938.06	7.83	0	-324	260666	258332	255666	253332	250666	257000	252000	110	76500	5000	189440	500	1	2115648	5395	5.90	0.49	12	0.06	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.08	N	002030	5000	109 억		165582	N	N	0	N	00	N
5	20240930	130128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	-2000	5	-0.78	46959500	185	5.85	255500	255500	253000	332500	179500	256000	253835.14	7.83	0	-80	260666	258332	255666	253332	250666	257000	252000	110	76500	5000	189440	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.08	N	002030	5000	109 억		165582	N	N	0	N	00	N
6	20240930	120129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	-2000	5	-0.78	44421500	175	5.53	255500	255500	253000	332500	179500	256000	253837.14	7.83	0	-79	260666	258332	255666	253332	250666	257000	252000	110	76500	5000	189440	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.08	N	002030	5000	109 억		165582	N	N	0	N	00	N
7	20240930	110129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-2500	5	-0.98	7883500	31	0.98	255500	255500	253500	332500	179500	256000	254306.45	7.83	0	-18	260666	258332	255666	253332	250666	257000	252000	110	76500	5000	189440	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억		165582	N	N	0	N	00	N
8	20240930	100128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	-2000	5	-0.78	4075000	16	0.51	255500	255500	254000	332500	179500	256000	254687.50	7.83	0	-10	260666	258332	255666	253332	250666	257000	252000	110	76500	5000	189440	500	1	2115648	5374	5.88	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.08	N	002030	5000	109 억		165582	N	N	0	N	00	N
9	20240930	090126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-1000	5	-0.39	765500	3	0.09	255500	255500	255000	332500	179500	256000	255166.67	7.83	0	-3	260666	258332	255666	253332	250666	257000	252000	110	76500	5000	189440	500	1	2115648	5395	5.90	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.08	N	002030	5000	109 억		165582	N	N	0	N	00	N
10	20240927	160129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256000	-500	5	-0.19	803326500	3162	414.42	257000	258000	253000	333000	180000	256500	254056.45	7.80	0	39	260833	258666	254833	252666	248833	259750	253750	110	76500	5000	189810	500	1	2115648	5416	5.92	0.50	12	0.15	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.10	N	002030	5000	109 억		164998	N	N	0	N	00	N
11	20240927	150128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	-2000	5	-0.78	625279000	2465	323.07	257000	258000	253000	333000	180000	256500	253662.88	7.80	0	158	260833	258666	254833	252666	248833	259750	253750	110	76500	5000	189810	500	1	2115648	5384	5.89	0.49	12	0.12	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.10	N	002030	5000	109 억		164998	N	N	0	N	00	N
12	20240927	140130	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-1500	5	-0.58	424487500	1673	219.27	257000	258000	253000	333000	180000	256500	253728.33	7.80	0	175	260833	258666	254833	252666	248833	259750	253750	110	76500	5000	189810	500	1	2115648	5395	5.90	0.49	12	0.08	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.10	N	002030	5000	109 억		164998	N	N	0	N	00	N
13	20240927	130129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-3000	5	-1.17	158990000	627	82.18	257000	258000	253000	333000	180000	256500	253572.57	7.80	0	-42	260833	258666	254833	252666	248833	259750	253750	110	76500	5000	189810	500	1	2115648	5363	5.87	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.10	N	002030	5000	109 억		164998	N	N	0	N	00	N
14	20240927	120128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	-2500	5	-0.97	78691500	310	40.63	257000	258000	253000	333000	180000	256500	253843.55	7.80	0	-63	260833	258666	254833	252666	248833	259750	253750	110	76500	5000	189810	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.10	N	002030	5000	109 억		164998	N	N	0	N	00	N
15	20240927	110130	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-3000	5	-1.17	64238500	253	33.16	257000	258000	253000	333000	180000	256500	253907.11	7.80	0	-65	260833	258666	254833	252666	248833	259750	253750	110	76500	5000	189810	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.10	N	002030	5000	109 억		164998	N	N	0	N	00	N
16	20240927	100128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253000	-3500	5	-1.36	24699500	97	12.71	257000	258000	253000	333000	180000	256500	254634.02	7.80	0	-81	260833	258666	254833	252666	248833	259750	253750	110	76500	5000	189810	500	1	2115648	5353	5.85	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.10	N	002030	5000	109 억		164998	N	N	0	N	00	N
17	20240927	090129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	258000	1500	2	0.58	515000	2	0.26	257000	258000	257000	333000	180000	256500	257500.00	7.80	0	1	260833	258666	254833	252666	248833	259750	253750	110	76500	5000	189810	500	1	2115648	5458	5.97	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.53	157300	20231122	64.02	279000	-7.53	20240520	173500	48.70	20240123	279000	-7.53	20240520	157300	64.02	20231122	0.10	N	002030	5000	109 억		164998	N	N	0	N	00	N
18	20240926	160127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256500	4000	2	1.58	195014000	763	35.65	251500	257000	251000	328000	177000	252500	255588.47	7.80	0	-42	256166	254332	250666	248832	245166	255250	249750	110	75500	5000	186850	500	1	2115648	5427	5.94	0.50	12	0.04	43213.00	516270.00	279000	20240520	-8.06	157300	20231122	63.06	279000	-8.06	20240520	173500	47.84	20240123	279000	-8.06	20240520	157300	63.06	20231122	0.10	N	002030	5000	109 억		164997	N	N	0	N	00	N
19	20240926	150129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256500	4000	2	1.58	176041500	689	32.20	251500	257000	251000	328000	177000	252500	255502.90	7.80	0	-42	256166	254332	250666	248832	245166	255250	249750	110	75500	5000	186850	500	1	2115648	5427	5.94	0.50	12	0.03	43213.00	516270.00	279000	20240520	-8.06	157300	20231122	63.06	279000	-8.06	20240520	173500	47.84	20240123	279000	-8.06	20240520	157300	63.06	20231122	0.10	N	002030	5000	109 억		164997	N	N	0	N	00	N
20	20240926	140129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	257000	4500	2	1.78	125951500	494	23.08	251500	257000	251000	328000	177000	252500	254962.55	7.80	0	-14	256166	254332	250666	248832	245166	255250	249750	110	75500	5000	186850	500	1	2115648	5437	5.95	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.89	157300	20231122	63.38	279000	-7.89	20240520	173500	48.13	20240123	279000	-7.89	20240520	157300	63.38	20231122	0.10	N	002030	5000	109 억		164997	N	N	0	N	00	N
21	20240926	130128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	1000	2	0.40	52748500	208	9.72	251500	255500	251000	328000	177000	252500	253598.56	7.80	0	-58	256166	254332	250666	248832	245166	255250	249750	110	75500	5000	186850	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.10	N	002030	5000	109 억		164997	N	N	0	N	00	N
22	20240926	120129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	1000	2	0.40	44622500	176	8.22	251500	255500	251000	328000	177000	252500	253536.93	7.80	0	-47	256166	254332	250666	248832	245166	255250	249750	110	75500	5000	186850	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.10	N	002030	5000	109 억		164997	N	N	0	N	00	N
23	20240926	110128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	2500	2	0.99	40301000	159	7.43	251500	255500	251000	328000	177000	252500	253465.41	7.80	0	-48	256166	254332	250666	248832	245166	255250	249750	110	75500	5000	186850	500	1	2115648	5395	5.90	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.10	N	002030	5000	109 억		164997	N	N	0	N	00	N
24	20240926	100128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	2000	2	0.79	21497000	85	3.97	251500	254500	251000	328000	177000	252500	252905.88	7.80	0	-42	256166	254332	250666	248832	245166	255250	249750	110	75500	5000	186850	500	1	2115648	5384	5.89	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.10	N	002030	5000	109 억		164997	N	N	0	N	00	N
25	20240926	090128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	0	3	0.00	1007000	4	0.19	251500	252500	251500	328000	177000	252500	251750.00	7.80	0	1	256166	254332	250666	248832	245166	255250	249750	110	75500	5000	186850	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.10	N	002030	5000	109 억		164997	N	N	0	N	00	N
26	20240925	160128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	0	3	0.00	534039500	2139	94.02	252500	252500	247000	328000	177000	252500	249666.51	7.83	0	-960	256166	254332	252666	250832	249166	253500	250000	110	75500	5000	186850	500	1	2115648	5342	5.84	0.49	12	0.10	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.10	N	002030	5000	109 억		165571	N	N	0	N	00	N
27	20240925	150128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-2500	5	-0.99	436814000	1753	77.05	252500	252500	247000	328000	177000	252500	249180.83	7.83	0	-861	256166	254332	252666	250832	249166	253500	250000	110	75500	5000	186850	500	1	2115648	5289	5.79	0.48	12	0.08	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.10	N	002030	5000	109 억		165571	N	N	0	N	00	N
28	20240925	140128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249500	-3000	5	-1.19	338130500	1358	59.69	252500	252500	247000	328000	177000	252500	248991.53	7.83	0	-734	256166	254332	252666	250832	249166	253500	250000	110	75500	5000	186850	500	1	2115648	5279	5.77	0.48	12	0.06	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.10	N	002030	5000	109 억		165571	N	N	0	N	00	N
29	20240925	130129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	247500	-5000	5	-1.98	277231500	1113	48.92	252500	252500	247000	328000	177000	252500	249084.91	7.83	0	-620	256166	254332	252666	250832	249166	253500	250000	110	75500	5000	186850	500	1	2115648	5236	5.73	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.29	157300	20231122	57.34	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.10	N	002030	5000	109 억		165571	N	N	0	N	00	N
30	20240925	120128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	248500	-4000	5	-1.58	232366000	932	40.97	252500	252500	248000	328000	177000	252500	249319.74	7.83	0	-457	256166	254332	252666	250832	249166	253500	250000	110	75500	5000	186850	500	1	2115648	5257	5.75	0.48	12	0.04	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.10	N	002030	5000	109 억		165571	N	N	0	N	00	N
31	20240925	110128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249500	-3000	5	-1.19	84240500	337	14.81	252500	252500	249000	328000	177000	252500	249971.81	7.83	0	-269	256166	254332	252666	250832	249166	253500	250000	110	75500	5000	186850	500	1	2115648	5279	5.77	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.10	N	002030	5000	109 억		165571	N	N	0	N	00	N
32	20240925	100129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249500	-3000	5	-1.19	51330000	205	9.01	252500	252500	249500	328000	177000	252500	250390.24	7.83	0	-144	256166	254332	252666	250832	249166	253500	250000	110	75500	5000	186850	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.10	N	002030	5000	109 억		165571	N	N	0	N	00	N
33	20240925	090129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251500	-1000	5	-0.40	1512500	6	0.26	252500	252500	251500	328000	177000	252500	252083.33	7.83	0	-1	256166	254332	252666	250832	249166	253500	250000	110	75500	5000	186850	500	1	2115648	5321	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.10	N	002030	5000	109 억		165571	N	N	0	N	00	N
34	20240924	160128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	-2000	5	-0.79	574112500	2275	126.95	254500	254500	251000	330500	178500	254500	252357.08	7.86	0	-628	258833	256666	254333	252166	249833	255500	251000	110	76000	5000	188330	500	1	2115648	5342	5.84	0.49	12	0.11	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.11	N	002030	5000	109 억		166189	N	N	0	N	00	N
35	20240924	150127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253000	-1500	5	-0.59	434976500	1724	96.21	254500	254500	251000	330500	178500	254500	252306.55	7.86	0	-703	258833	256666	254333	252166	249833	255500	251000	110	76000	5000	188330	500	1	2115648	5353	5.85	0.49	12	0.08	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.11	N	002030	5000	109 억		166189	N	N	0	N	00	N
36	20240924	140127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	-2000	5	-0.79	284652000	1129	63.00	254500	254500	251000	330500	178500	254500	252127.55	7.86	0	-622	258833	256666	254333	252166	249833	255500	251000	110	76000	5000	188330	500	1	2115648	5342	5.84	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.11	N	002030	5000	109 억		166189	N	N	0	N	00	N
37	20240924	130128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252000	-2500	5	-0.98	247953500	984	54.91	254500	254500	251000	330500	178500	254500	251985.26	7.86	0	-626	258833	256666	254333	252166	249833	255500	251000	110	76000	5000	188330	500	1	2115648	5331	5.83	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.11	N	002030	5000	109 억		166189	N	N	0	N	00	N
38	20240924	120128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252000	-2500	5	-0.98	235101000	933	52.06	254500	254500	251000	330500	178500	254500	251983.92	7.86	0	-626	258833	256666	254333	252166	249833	255500	251000	110	76000	5000	188330	500	1	2115648	5331	5.83	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.11	N	002030	5000	109 억		166189	N	N	0	N	00	N
39	20240924	110127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	-3500	5	-1.38	139001000	551	30.75	254500	254500	251000	330500	178500	254500	252270.42	7.86	0	-374	258833	256666	254333	252166	249833	255500	251000	110	76000	5000	188330	500	1	2115648	5310	5.81	0.49	12	0.03	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.11	N	002030	5000	109 억		166189	N	N	0	N	00	N
40	20240924	100128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252000	-2500	5	-0.98	63217000	250	13.95	254500	254500	252000	330500	178500	254500	252868.00	7.86	0	-154	258833	256666	254333	252166	249833	255500	251000	110	76000	5000	188330	500	1	2115648	5331	5.83	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.11	N	002030	5000	109 억		166189	N	N	0	N	00	N
41	20240924	090127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	0	3	0.00	1781500	7	0.39	254500	254500	254500	330500	178500	254500	254500.00	7.86	0	2	258833	256666	254333	252166	249833	255500	251000	110	76000	5000	188330	500	1	2115648	5384	5.89	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.11	N	002030	5000	109 억		166189	N	N	0	N	00	N
42	20240923	160128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	-1000	5	-0.39	454884500	1792	116.06	256500	256500	252000	332000	179000	255500	253841.80	7.86	0	-842	261833	258666	256333	253166	250833	257500	252000	110	76500	5000	189070	500	1	2115648	5384	5.89	0.49	12	0.08	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.13	N	002030	5000	109 억		166312	N	N	0	N	00	N
43	20240923	150128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-500	5	-0.20	388200000	1530	99.09	256500	256500	252000	332000	179000	255500	253725.49	7.86	0	-777	261833	258666	256333	253166	250833	257500	252000	110	76500	5000	189070	500	1	2115648	5395	5.90	0.49	12	0.07	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.13	N	002030	5000	109 억		166312	N	N	0	N	00	N
44	20240923	140128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	-1000	5	-0.39	283996500	1121	72.60	256500	256500	252000	332000	179000	255500	253342.11	7.86	0	-545	261833	258666	256333	253166	250833	257500	252000	110	76500	5000	189070	500	1	2115648	5384	5.89	0.49	12	0.05	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.13	N	002030	5000	109 억		166312	N	N	0	N	00	N
45	20240923	130127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-500	5	-0.20	239980500	948	61.40	256500	256500	252000	332000	179000	255500	253143.99	7.86	0	-404	261833	258666	256333	253166	250833	257500	252000	110	76500	5000	189070	500	1	2115648	5395	5.90	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.13	N	002030	5000	109 억		166312	N	N	0	N	00	N
46	20240923	120128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-500	5	-0.20	34947500	137	8.87	256500	256500	254500	332000	179000	255500	255091.24	7.86	0	-56	261833	258666	256333	253166	250833	257500	252000	110	76500	5000	189070	500	1	2115648	5395	5.90	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.13	N	002030	5000	109 억		166312	N	N	0	N	00	N
47	20240923	110128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255500	0	3	0.00	26022500	102	6.61	256500	256500	254500	332000	179000	255500	255122.55	7.86	0	-50	261833	258666	256333	253166	250833	257500	252000	110	76500	5000	189070	500	1	2115648	5405	5.91	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.13	N	002030	5000	109 억		166312	N	N	0	N	00	N
48	20240923	100127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255500	0	3	0.00	8943000	35	2.27	256500	256500	254500	332000	179000	255500	255514.29	7.86	0	-9	261833	258666	256333	253166	250833	257500	252000	110	76500	5000	189070	500	1	2115648	5405	5.91	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.13	N	002030	5000	109 억		166312	N	N	0	N	00	N
49	20240923	090127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256000	500	2	0.20	1281000	5	0.32	256500	256500	256000	332000	179000	255500	256200.00	7.86	0	-1	261833	258666	256333	253166	250833	257500	252000	110	76500	5000	189070	500	1	2115648	5416	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.13	N	002030	5000	109 억		166312	N	N	0	N	00	N
50	20240913	160125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256000	1500	2	0.59	784154500	3073	380.79	255500	256000	253000	330500	178500	254500	255175.56	7.83	0	1516	257833	256166	252833	251166	247833	257000	252000	110	76000	5000	188330	500	1	2115648	5416	5.92	0.50	12	0.15	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.15	N	002030	5000	109 억		165644	N	N	1	N	00	N
51	20240913	150126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	0	3	0.00	682135500	2674	331.35	255500	256000	253000	330500	178500	254500	255099.29	7.83	0	1560	257833	256166	252833	251166	247833	257000	252000	110	76000	5000	188330	500	1	2115648	5384	5.89	0.49	12	0.13	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.15	N	002030	5000	109 억		165644	N	N	39	N	00	N
52	20240913	140126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256000	1500	2	0.59	549584000	2154	266.91	255500	256000	253000	330500	178500	254500	255145.78	7.83	0	1435	257833	256166	252833	251166	247833	257000	252000	110	76000	5000	188330	500	1	2115648	5416	5.92	0.50	12	0.10	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.15	N	002030	5000	109 억		165644	N	N	39	N	00	N
53	20240913	130125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	0	3	0.00	436727500	1712	212.14	255500	256000	253000	330500	178500	254500	255097.84	7.83	0	1257	257833	256166	252833	251166	247833	257000	252000	110	76000	5000	188330	500	1	2115648	5384	5.89	0.49	12	0.08	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.15	N	002030	5000	109 억		165644	N	N	39	N	00	N
54	20240913	120125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256000	1500	2	0.59	294905000	1156	143.25	255500	256000	253000	330500	178500	254500	255108.13	7.83	0	830	257833	256166	252833	251166	247833	257000	252000	110	76000	5000	188330	500	1	2115648	5416	5.92	0.50	12	0.05	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.15	N	002030	5000	109 억		165644	N	N	39	N	00	N
55	20240913	110124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	256000	1500	2	0.59	67489500	265	32.84	255500	256000	253000	330500	178500	254500	254677.36	7.83	0	90	257833	256166	252833	251166	247833	257000	252000	110	76000	5000	188330	500	1	2115648	5416	5.92	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.15	N	002030	5000	109 억		165644	N	N	39	N	00	N
56	20240913	100125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	500	2	0.20	2037500	8	0.99	255500	255500	253000	330500	178500	254500	254687.50	7.83	0	1	257833	256166	252833	251166	247833	257000	252000	110	76000	5000	188330	500	1	2115648	5395	5.90	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.15	N	002030	5000	109 억		165644	N	N	39	N	00	N
57	20240913	090125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255500	1000	2	0.39	255500	1	0.12	255500	255500	255500	330500	178500	254500	255500.00	7.83	0	1	257833	256166	252833	251166	247833	257000	252000	110	76000	5000	188330	500	1	2115648	5405	5.91	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.15	N	002030	5000	109 억		165644	N	N	39	N	00	N
58	20240912	160126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	3500	2	1.39	204336500	807	53.55	250000	254500	249500	326000	176000	251000	253203.47	7.83	0	-15	254000	252500	250500	249000	247000	251500	248000	110	75000	5000	185740	500	1	2115648	5384	5.89	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.15	N	002030	5000	109 억		165695	N	N	39	N	00	N
59	20240912	150125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	3500	2	1.39	153956500	609	40.41	250000	254500	249500	326000	176000	251000	252802.13	7.83	0	-28	254000	252500	250500	249000	247000	251500	248000	110	75000	5000	185740	500	1	2115648	5384	5.89	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.15	N	002030	5000	109 억		165695	N	N	0	N	00	N
60	20240912	140125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	2500	2	1.00	98819500	392	26.01	250000	254000	249500	326000	176000	251000	252090.56	7.83	0	-34	254000	252500	250500	249000	247000	251500	248000	110	75000	5000	185740	500	1	2115648	5363	5.87	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.15	N	002030	5000	109 억		165695	N	N	0	N	00	N
61	20240912	130125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	1500	2	0.60	50965000	203	13.47	250000	252500	249500	326000	176000	251000	251059.11	7.83	0	-28	254000	252500	250500	249000	247000	251500	248000	110	75000	5000	185740	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.15	N	002030	5000	109 억		165695	N	N	0	N	00	N
62	20240912	120125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251500	500	2	0.20	38364500	153	10.15	250000	252000	249500	326000	176000	251000	250748.37	7.83	0	-52	254000	252500	250500	249000	247000	251500	248000	110	75000	5000	185740	500	1	2115648	5321	5.82	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.15	N	002030	5000	109 억		165695	N	N	0	N	00	N
63	20240912	110125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	0	3	0.00	32328000	129	8.56	250000	251500	249500	326000	176000	251000	250604.65	7.83	0	-55	254000	252500	250500	249000	247000	251500	248000	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.15	N	002030	5000	109 억		165695	N	N	0	N	00	N
64	20240912	100125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251500	500	2	0.20	20016500	80	5.31	250000	251500	249500	326000	176000	251000	250206.25	7.83	0	-46	254000	252500	250500	249000	247000	251500	248000	110	75000	5000	185740	500	1	2115648	5321	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.15	N	002030	5000	109 억		165695	N	N	0	N	00	N
65	20240912	090125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-1000	5	-0.40	250000	1	0.07	250000	250000	250000	326000	176000	251000	250000.00	7.83	0	-1	254000	252500	250500	249000	247000	251500	248000	110	75000	5000	185740	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억		165695	N	N	0	N	00	N
66	20240911	160123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	-500	5	-0.20	377302000	1506	134.70	252000	252000	248500	326500	176500	251500	250532.54	7.86	0	-463	253833	252666	250833	249666	247833	253250	250250	110	75000	5000	186110	500	1	2115648	5310	5.81	0.49	12	0.07	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.15	N	002030	5000	109 억		166194	N	N	0	N	00	N
67	20240911	150124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	260155000	1039	92.93	252000	252000	248500	326500	176500	251500	250389.80	7.86	0	-334	253833	252666	250833	249666	247833	253250	250250	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억		166194	N	N	0	N	00	N
68	20240911	140125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	115701500	462	41.32	252000	252000	250000	326500	176500	251500	250436.15	7.86	0	-104	253833	252666	250833	249666	247833	253250	250250	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억		166194	N	N	0	N	00	N
69	20240911	130125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	66171000	264	23.61	252000	252000	250000	326500	176500	251500	250647.73	7.86	0	-6	253833	252666	250833	249666	247833	253250	250250	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억		166194	N	N	0	N	00	N
70	20240911	120125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	47391500	189	16.91	252000	252000	250000	326500	176500	251500	250748.68	7.86	0	4	253833	252666	250833	249666	247833	253250	250250	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억		166194	N	N	0	N	00	N
71	20240911	110124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	15807500	63	5.64	252000	252000	250000	326500	176500	251500	250912.70	7.86	0	-4	253833	252666	250833	249666	247833	253250	250250	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억		166194	N	N	0	N	00	N
72	20240911	100124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	11041500	44	3.94	252000	252000	250000	326500	176500	251500	250943.18	7.86	0	-3	253833	252666	250833	249666	247833	253250	250250	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억		166194	N	N	0	N	00	N
73	20240911	090125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251500	0	3	0.00	0	0	0.00	0	0	0	326500	176500	251500	0.00	7.86	0	0	253833	252666	250833	249666	247833	253250	250250	110	75000	5000	186110	500	1	2115648	5321	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.15	N	002030	5000	109 억		166194	N	N	0	N	00	N
74	20240910	160125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251500	500	2	0.20	280224000	1118	65.65	249500	252000	249000	326000	176000	251000	250647.58	7.88	0	-479	255666	253332	250666	248332	245666	252000	247000	110	75000	5000	185740	500	1	2115648	5321	5.82	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.15	N	002030	5000	109 억		166679	N	N	0	N	00	N
75	20240910	150125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249000	-2000	5	-0.80	195067500	779	45.74	249500	252000	249000	326000	176000	251000	250407.57	7.88	0	-320	255666	253332	250666	248332	245666	252000	247000	110	75000	5000	185740	500	1	2115648	5268	5.76	0.48	12	0.04	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.15	N	002030	5000	109 억		166679	N	N	0	N	00	N
76	20240910	140124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252000	1000	2	0.40	112419500	449	26.37	249500	252000	249000	326000	176000	251000	250377.51	7.88	0	-132	255666	253332	250666	248332	245666	252000	247000	110	75000	5000	185740	500	1	2115648	5331	5.83	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.15	N	002030	5000	109 억		166679	N	N	0	N	00	N
77	20240910	130125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	65358000	262	15.38	249500	251000	249000	326000	176000	251000	249458.02	7.88	0	-86	255666	253332	250666	248332	245666	252000	247000	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.15	N	002030	5000	109 억		166679	N	N	0	N	00	N
78	20240910	120124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	62105500	249	14.62	249500	251000	249000	326000	176000	251000	249419.68	7.88	0	-74	255666	253332	250666	248332	245666	252000	247000	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.15	N	002030	5000	109 억		166679	N	N	0	N	00	N
79	20240910	110125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	57855000	232	13.62	249500	251000	249000	326000	176000	251000	249375.00	7.88	0	-67	255666	253332	250666	248332	245666	252000	247000	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.15	N	002030	5000	109 억		166679	N	N	0	N	00	N
80	20240910	100125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249000	-2000	5	-0.80	39672500	159	9.34	249500	251000	249000	326000	176000	251000	249512.58	7.88	0	-46	255666	253332	250666	248332	245666	252000	247000	110	75000	5000	185740	500	1	2115648	5268	5.76	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.15	N	002030	5000	109 억		166679	N	N	0	N	00	N
81	20240910	090124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	1247500	5	0.29	249500	249500	249500	326000	176000	251000	249500.00	7.88	0	-5	255666	253332	250666	248332	245666	252000	247000	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.15	N	002030	5000	109 억		166679	N	N	0	N	00	N
82	20240909	160124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	-2500	5	-0.99	427368000	1703	159.16	251500	253000	248000	329500	177500	253500	250950.09	7.90	0	-534	256833	255166	252833	251166	248833	255500	251500	110	76000	5000	187590	500	1	2115648	5310	5.81	0.49	12	0.08	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.15	N	002030	5000	109 억		167223	N	N	0	N	00	N
83	20240909	150123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	-2500	5	-0.99	315891500	1259	117.66	251500	253000	248000	329500	177500	253500	250906.67	7.90	0	-358	256833	255166	252833	251166	248833	255500	251500	110	76000	5000	187590	500	1	2115648	5310	5.81	0.49	12	0.06	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.15	N	002030	5000	109 억		167223	N	N	0	N	00	N
84	20240909	140124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	228885000	914	85.42	251500	252500	248000	329500	177500	253500	250421.23	7.90	0	-231	256833	255166	252833	251166	248833	255500	251500	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.15	N	002030	5000	109 억		167223	N	N	0	N	00	N
85	20240909	130124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-3500	5	-1.38	154196500	617	57.66	251500	252500	248000	329500	177500	253500	249913.29	7.90	0	-262	256833	255166	252833	251166	248833	255500	251500	110	76000	5000	187590	500	1	2115648	5289	5.79	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억		167223	N	N	0	N	00	N
86	20240909	120124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249500	-4000	5	-1.58	132953500	532	49.72	251500	252500	248000	329500	177500	253500	249912.59	7.90	0	-247	256833	255166	252833	251166	248833	255500	251500	110	76000	5000	187590	500	1	2115648	5279	5.77	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.15	N	002030	5000	109 억		167223	N	N	0	N	00	N
87	20240909	110124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	249000	-4500	5	-1.78	84304000	337	31.50	251500	252500	248000	329500	177500	253500	250160.24	7.90	0	-167	256833	255166	252833	251166	248833	255500	251500	110	76000	5000	187590	500	1	2115648	5268	5.76	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.15	N	002030	5000	109 억		167223	N	N	0	N	00	N
88	20240909	100125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250500	-3000	5	-1.18	43672000	174	16.26	251500	252500	249500	329500	177500	253500	250988.51	7.90	0	-93	256833	255166	252833	251166	248833	255500	251500	110	76000	5000	187590	500	1	2115648	5300	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.15	N	002030	5000	109 억		167223	N	N	0	N	00	N
89	20240909	090123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	-2500	5	-0.99	2511500	10	0.93	251500	251500	251000	329500	177500	253500	251150.00	7.90	0	-10	256833	255166	252833	251166	248833	255500	251500	110	76000	5000	187590	500	1	2115648	5310	5.81	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.15	N	002030	5000	109 억		167223	N	N	0	N	00	N
90	20240906	160122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	270861500	1070	114.32	253500	254500	250500	330000	178000	254000	253141.59	7.92	0	-416	256666	255332	253166	251832	249666	256000	252500	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.14	N	002030	5000	109 억		167517	N	N	0	N	00	N
91	20240906	150124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	197115500	779	83.23	253500	254500	250500	330000	178000	254000	253036.59	7.92	0	-340	256666	255332	253166	251832	249666	256000	252500	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.14	N	002030	5000	109 억		167517	N	N	0	N	00	N
92	20240906	140124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	153523000	607	64.85	253500	254500	250500	330000	178000	254000	252920.92	7.92	0	-250	256666	255332	253166	251832	249666	256000	252500	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.14	N	002030	5000	109 억		167517	N	N	0	N	00	N
93	20240906	130123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253000	-1000	5	-0.39	89048000	353	37.71	253500	254000	250500	330000	178000	254000	252260.62	7.92	0	-261	256666	255332	253166	251832	249666	256000	252500	110	76000	5000	187960	500	1	2115648	5353	5.85	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.14	N	002030	5000	109 억		167517	N	N	0	N	00	N
94	20240906	120124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	-1500	5	-0.59	69850000	277	29.59	253500	254000	250500	330000	178000	254000	252166.06	7.92	0	-207	256666	255332	253166	251832	249666	256000	252500	110	76000	5000	187960	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.14	N	002030	5000	109 억		167517	N	N	0	N	00	N
95	20240906	110124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251500	-2500	5	-0.98	50664500	201	21.47	253500	254000	250500	330000	178000	254000	252062.19	7.92	0	-152	256666	255332	253166	251832	249666	256000	252500	110	76000	5000	187960	500	1	2115648	5321	5.82	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.14	N	002030	5000	109 억		167517	N	N	0	N	00	N
96	20240906	100123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	-3000	5	-1.18	41099500	163	17.41	253500	254000	250500	330000	178000	254000	252144.17	7.92	0	-129	256666	255332	253166	251832	249666	256000	252500	110	76000	5000	187960	500	1	2115648	5310	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.14	N	002030	5000	109 억		167517	N	N	0	N	00	N
97	20240906	090124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	-1500	5	-0.59	6062500	24	2.56	253500	254000	252500	330000	178000	254000	252604.17	7.92	0	-22	256666	255332	253166	251832	249666	256000	252500	110	76000	5000	187960	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.14	N	002030	5000	109 억		167517	N	N	0	N	00	N
98	20240905	160123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	1000	2	0.40	237107500	936	67.24	252500	254500	251000	328500	177500	253000	253319.98	7.93	0	-306	256000	254500	252500	251000	249000	253500	250000	110	75500	5000	187220	500	1	2115648	5374	5.88	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.14	N	002030	5000	109 억		167824	N	N	0	N	00	N
99	20240905	150124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	1000	2	0.40	196723500	777	55.82	252500	254500	251000	328500	177500	253000	253183.40	7.93	0	-248	256000	254500	252500	251000	249000	253500	250000	110	75500	5000	187220	500	1	2115648	5374	5.88	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.14	N	002030	5000	109 억		167824	N	N	0	N	00	N
100	20240905	140124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	1500	2	0.59	129396000	512	36.78	252500	254500	251000	328500	177500	253000	252726.56	7.93	0	-197	256000	254500	252500	251000	249000	253500	250000	110	75500	5000	187220	500	1	2115648	5384	5.89	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.14	N	002030	5000	109 억		167824	N	N	0	N	00	N
101	20240905	130124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251500	-1500	5	-0.59	91857000	364	26.15	252500	254500	251000	328500	177500	253000	252354.40	7.93	0	-163	256000	254500	252500	251000	249000	253500	250000	110	75500	5000	187220	500	1	2115648	5321	5.82	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.14	N	002030	5000	109 억		167824	N	N	0	N	00	N
102	20240905	120122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252000	-1000	5	-0.40	42490000	168	12.07	252500	254500	251500	328500	177500	253000	252916.67	7.93	0	-86	256000	254500	252500	251000	249000	253500	250000	110	75500	5000	187220	500	1	2115648	5331	5.83	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.14	N	002030	5000	109 억		167824	N	N	0	N	00	N
103	20240905	110124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	-500	5	-0.20	31892000	126	9.05	252500	254500	251500	328500	177500	253000	253111.11	7.93	0	-64	256000	254500	252500	251000	249000	253500	250000	110	75500	5000	187220	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.14	N	002030	5000	109 억		167824	N	N	0	N	00	N
104	20240905	100123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252500	-500	5	-0.20	18733500	74	5.32	252500	254500	251500	328500	177500	253000	253155.41	7.93	0	-34	256000	254500	252500	251000	249000	253500	250000	110	75500	5000	187220	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.14	N	002030	5000	109 억		167824	N	N	0	N	00	N
105	20240905	090124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251500	-1500	5	-0.59	1768500	7	0.50	252500	253000	251500	328500	177500	253000	252642.86	7.93	0	-2	256000	254500	252500	251000	249000	253500	250000	110	75500	5000	187220	500	1	2115648	5321	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.14	N	002030	5000	109 억		167824	N	N	0	N	00	N
106	20240904	160122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253000	-2000	5	-0.78	351786000	1392	143.21	254000	254000	250500	331500	178500	255000	252719.83	7.96	0	-455	257000	256000	254500	253500	252000	255250	252750	110	76500	5000	188700	500	1	2115648	5353	5.85	0.49	12	0.07	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.16	N	002030	5000	109 억		168405	N	N	2	N	00	N
107	20240904	150123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-1500	5	-0.59	223767500	886	91.15	254000	254000	250500	331500	178500	255000	252559.26	7.96	0	-258	257000	256000	254500	253500	252000	255250	252750	110	76500	5000	188700	500	1	2115648	5363	5.87	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억		168405	N	N	2	N	00	N
108	20240904	140123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253000	-2000	5	-0.78	165811000	657	67.59	254000	254000	250500	331500	178500	255000	252375.95	7.96	0	-173	257000	256000	254500	253500	252000	255250	252750	110	76500	5000	188700	500	1	2115648	5353	5.85	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.16	N	002030	5000	109 억		168405	N	N	2	N	00	N
109	20240904	130123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252000	-3000	5	-1.18	122817500	487	50.10	254000	254000	250500	331500	178500	255000	252191.99	7.96	0	-105	257000	256000	254500	253500	252000	255250	252750	110	76500	5000	188700	500	1	2115648	5331	5.83	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.16	N	002030	5000	109 억		168405	N	N	2	N	00	N
110	20240904	120123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-1500	5	-0.59	78744000	312	32.10	254000	254000	251000	331500	178500	255000	252384.62	7.96	0	-6	257000	256000	254500	253500	252000	255250	252750	110	76500	5000	188700	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억		168405	N	N	2	N	00	N
111	20240904	110122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-1500	5	-0.59	66082500	262	26.95	254000	254000	251000	331500	178500	255000	252223.28	7.96	0	-23	257000	256000	254500	253500	252000	255250	252750	110	76500	5000	188700	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억		168405	N	N	2	N	00	N
112	20240904	100124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-1500	5	-0.59	24742500	98	10.08	254000	254000	251500	331500	178500	255000	252474.49	7.96	0	-14	257000	256000	254500	253500	252000	255250	252750	110	76500	5000	188700	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억		168405	N	N	2	N	00	N
113	20240904	090124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	252000	-3000	5	-1.18	3530000	14	1.44	254000	254000	252000	331500	178500	255000	252142.86	7.96	0	-12	257000	256000	254500	253500	252000	255250	252750	110	76500	5000	188700	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.16	N	002030	5000	109 억		168405	N	N	2	N	00	N
114	20240903	160122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-500	5	-0.20	247421000	972	82.23	255500	255500	253000	332000	179000	255500	254547.89	7.96	0	-63	259500	257500	253500	251500	247500	258500	252500	110	76500	5000	189070	500	1	2115648	5395	5.90	0.49	12	0.05	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.16	N	002030	5000	109 억		168478	N	N	2	N	00	N
115	20240903	150122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	202568500	796	67.34	255500	255500	253000	332000	179000	255500	254483.04	7.96	0	-14	259500	257500	253500	251500	247500	258500	252500	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.16	N	002030	5000	109 억		168478	N	N	0	N	00	N
116	20240903	140123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255000	-500	5	-0.20	122038000	480	40.61	255500	255500	253000	332000	179000	255500	254245.83	7.96	0	28	259500	257500	253500	251500	247500	258500	252500	110	76500	5000	189070	500	1	2115648	5395	5.90	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.16	N	002030	5000	109 억		168478	N	N	0	N	00	N
117	20240903	130122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	-2000	5	-0.78	83818000	330	27.92	255500	255500	253000	332000	179000	255500	253993.94	7.96	0	19	259500	257500	253500	251500	247500	258500	252500	110	76500	5000	189070	500	1	2115648	5363	5.87	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억		168478	N	N	0	N	00	N
118	20240903	120122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	56472000	222	18.78	255500	255500	253000	332000	179000	255500	254378.38	7.96	0	2	259500	257500	253500	251500	247500	258500	252500	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.16	N	002030	5000	109 억		168478	N	N	0	N	00	N
119	20240903	110122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253000	-2500	5	-0.98	54440000	214	18.10	255500	255500	253000	332000	179000	255500	254392.52	7.96	0	3	259500	257500	253500	251500	247500	258500	252500	110	76500	5000	189070	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.16	N	002030	5000	109 억		168478	N	N	0	N	00	N
120	20240903	100122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255500	0	3	0.00	19365500	76	6.43	255500	255500	253500	332000	179000	255500	254809.21	7.96	0	4	259500	257500	253500	251500	247500	258500	252500	110	76500	5000	189070	500	1	2115648	5405	5.91	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.16	N	002030	5000	109 억		168478	N	N	0	N	00	N
121	20240903	090122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	2288500	9	0.76	255500	255500	253500	332000	179000	255500	254277.78	7.96	0	-1	259500	257500	253500	251500	247500	258500	252500	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.16	N	002030	5000	109 억		168478	N	N	0	N	00	N
122	20240902	160122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	255500	4500	2	1.79	299368500	1181	160.03	251000	255500	249500	326000	176000	251000	253487.30	7.95	0	347	252666	251832	250666	249832	248666	252000	250000	110	75000	5000	185740	500	1	2115648	5405	5.91	0.49	12	0.06	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.16	N	002030	5000	109 억		168096	N	N	1	N	00	N
123	20240902	150122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	253500	2500	2	1.00	249385000	985	133.47	251000	255000	249500	326000	176000	251000	253182.74	7.95	0	336	252666	251832	250666	249832	248666	252000	250000	110	75000	5000	185740	500	1	2115648	5363	5.87	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억		168096	N	N	1	N	00	N
124	20240902	140122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	254500	3500	2	1.39	170778000	676	91.60	251000	255000	249500	326000	176000	251000	252630.18	7.95	0	278	252666	251832	250666	249832	248666	252000	250000	110	75000	5000	185740	500	1	2115648	5384	5.89	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.16	N	002030	5000	109 억		168096	N	N	1	N	00	N
125	20240902	130123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	0	3	0.00	33832000	135	18.29	251000	251500	249500	326000	176000	251000	250607.41	7.95	0	-37	252666	251832	250666	249832	248666	252000	250000	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억		168096	N	N	1	N	00	N
126	20240902	120122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	0	3	0.00	29814500	119	16.12	251000	251000	249500	326000	176000	251000	250542.02	7.95	0	-35	252666	251832	250666	249832	248666	252000	250000	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억		168096	N	N	1	N	00	N
127	20240902	110122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250000	-1000	5	-0.40	20031000	80	10.84	251000	251000	249500	326000	176000	251000	250387.50	7.95	0	-35	252666	251832	250666	249832	248666	252000	250000	110	75000	5000	185740	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억		168096	N	N	1	N	00	N
128	20240902	100122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	8755000	35	4.74	251000	251000	249500	326000	176000	251000	250142.86	7.95	0	-18	252666	251832	250666	249832	248666	252000	250000	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억		168096	N	N	1	N	00	N
129	20240902	090121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	251000	0	3	0.00	2505000	10	1.36	251000	251000	250000	326000	176000	251000	250500.00	7.95	0	-4	252666	251832	250666	249832	248666	252000	250000	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억		168096	N	N	1	N	00	N