KissMeData/034120/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	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	-220	5	-1.39	606487300	38501	127.63	15860	15900	15640	20600	11110	15860	15752.55	0.00	0	-714	15960	15910	15820	15770	15680	15935	15795	928	4740	5000	11730	10	1	18551238	2901	6.17	0.33	12	0.21	2534.00	47379.00	37250	20240104	-58.01	14800	20240904	5.68	37250	-58.01	20240104	14800	5.68	20240904	37250	-58.01	20240104	14800	5.68	20240904	2.73	N	034120	5000	927 억		0	N	N	1094	N	00	N
3	20240930	150433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-160	5	-1.01	540538040	34289	113.67	15860	15900	15680	20600	11110	15860	15764.18	0.00	0	-733	15960	15910	15820	15770	15680	15935	15795	928	4740	5000	11730	10	1	18551238	2913	6.20	0.33	12	0.18	2534.00	47379.00	37250	20240104	-57.85	14800	20240904	6.08	37250	-57.85	20240104	14800	6.08	20240904	37250	-57.85	20240104	14800	6.08	20240904	2.73	N	034120	5000	927 억		0	N	N	2	N	00	N
4	20240930	140432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15780	-80	5	-0.50	490308520	31090	103.07	15860	15900	15690	20600	11110	15860	15770.62	0.00	0	-653	15960	15910	15820	15770	15680	15935	15795	928	4740	5000	11730	10	1	18551238	2927	6.23	0.33	12	0.17	2534.00	47379.00	37250	20240104	-57.64	14800	20240904	6.62	37250	-57.64	20240104	14800	6.62	20240904	37250	-57.64	20240104	14800	6.62	20240904	2.73	N	034120	5000	927 억		0	N	N	2	N	00	N
5	20240930	130431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	-120	5	-0.76	430516960	27288	90.46	15860	15900	15700	20600	11110	15860	15776.79	0.00	0	-475	15960	15910	15820	15770	15680	15935	15795	928	4740	5000	11730	10	1	18551238	2920	6.21	0.33	12	0.15	2534.00	47379.00	37250	20240104	-57.74	14800	20240904	6.35	37250	-57.74	20240104	14800	6.35	20240904	37250	-57.74	20240104	14800	6.35	20240904	2.73	N	034120	5000	927 억		0	N	N	2	N	00	N
6	20240930	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	-130	5	-0.82	385548370	24429	80.98	15860	15900	15720	20600	11110	15860	15782.40	0.00	0	-365	15960	15910	15820	15770	15680	15935	15795	928	4740	5000	11730	10	1	18551238	2918	6.21	0.33	12	0.13	2534.00	47379.00	37250	20240104	-57.77	14800	20240904	6.28	37250	-57.77	20240104	14800	6.28	20240904	37250	-57.77	20240104	14800	6.28	20240904	2.73	N	034120	5000	927 억		0	N	N	2	N	00	N
7	20240930	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	-70	5	-0.44	257539570	16301	54.04	15860	15900	15760	20600	11110	15860	15799.00	0.00	0	-220	15960	15910	15820	15770	15680	15935	15795	928	4740	5000	11730	10	1	18551238	2929	6.23	0.33	12	0.09	2534.00	47379.00	37250	20240104	-57.61	14800	20240904	6.69	37250	-57.61	20240104	14800	6.69	20240904	37250	-57.61	20240104	14800	6.69	20240904	2.73	N	034120	5000	927 억		0	N	N	2	N	00	N
8	20240930	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15820	-40	5	-0.25	181717130	11498	38.12	15860	15900	15770	20600	11110	15860	15804.24	0.00	0	-49	15960	15910	15820	15770	15680	15935	15795	928	4740	5000	11730	10	1	18551238	2935	6.24	0.33	12	0.06	2534.00	47379.00	37250	20240104	-57.53	14800	20240904	6.89	37250	-57.53	20240104	14800	6.89	20240904	37250	-57.53	20240104	14800	6.89	20240904	2.73	N	034120	5000	927 억		0	N	N	2	N	00	N
9	20240930	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	30	2	0.19	18210670	1147	3.80	15860	15900	15860	20600	11110	15860	15876.78	0.00	0	0	15960	15910	15820	15770	15680	15935	15795	928	4740	5000	11730	10	1	18551238	2948	6.27	0.34	12	0.01	2534.00	47379.00	37250	20240104	-57.34	14800	20240904	7.36	37250	-57.34	20240104	14800	7.36	20240904	37250	-57.34	20240104	14800	7.36	20240904	2.73	N	034120	5000	927 억		0	N	N	2	N	00	N
10	20240927	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	80	2	0.51	475008470	30064	52.02	15800	15870	15730	20500	11050	15780	15799.04	0.00	0	-1139	16113	15946	15643	15476	15173	16030	15560	928	4720	5000	11670	10	1	18551238	2942	6.26	0.33	12	0.16	2534.00	47379.00	37250	20240104	-57.42	14800	20240904	7.16	37250	-57.42	20240104	14800	7.16	20240904	37250	-57.42	20240104	14800	7.16	20240904	2.68	N	034120	5000	927 억		0	N	N	2	N	00	N
11	20240927	150431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15850	70	2	0.44	392544180	24860	43.01	15800	15870	15730	20500	11050	15780	15790.19	0.00	0	-1137	16113	15946	15643	15476	15173	16030	15560	928	4720	5000	11670	10	1	18551238	2940	6.25	0.33	12	0.13	2534.00	47379.00	37250	20240104	-57.45	14800	20240904	7.09	37250	-57.45	20240104	14800	7.09	20240904	37250	-57.45	20240104	14800	7.09	20240904	2.68	N	034120	5000	927 억		0	N	N	106	N	00	N
12	20240927	140433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15820	40	2	0.25	328691310	20830	36.04	15800	15840	15730	20500	11050	15780	15779.71	0.00	0	-978	16113	15946	15643	15476	15173	16030	15560	928	4720	5000	11670	10	1	18551238	2935	6.24	0.33	12	0.11	2534.00	47379.00	37250	20240104	-57.53	14800	20240904	6.89	37250	-57.53	20240104	14800	6.89	20240904	37250	-57.53	20240104	14800	6.89	20240904	2.68	N	034120	5000	927 억		0	N	N	106	N	00	N
13	20240927	130430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	10	2	0.06	285576670	18102	31.32	15800	15840	15730	20500	11050	15780	15775.97	0.00	0	-731	16113	15946	15643	15476	15173	16030	15560	928	4720	5000	11670	10	1	18551238	2929	6.23	0.33	12	0.10	2534.00	47379.00	37250	20240104	-57.61	14800	20240904	6.69	37250	-57.61	20240104	14800	6.69	20240904	37250	-57.61	20240104	14800	6.69	20240904	2.68	N	034120	5000	927 억		0	N	N	106	N	00	N
14	20240927	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15760	-20	5	-0.13	256544600	16263	28.14	15800	15840	15730	20500	11050	15780	15774.74	0.00	0	-579	16113	15946	15643	15476	15173	16030	15560	928	4720	5000	11670	10	1	18551238	2924	6.22	0.33	12	0.09	2534.00	47379.00	37250	20240104	-57.69	14800	20240904	6.49	37250	-57.69	20240104	14800	6.49	20240904	37250	-57.69	20240104	14800	6.49	20240904	2.68	N	034120	5000	927 억		0	N	N	106	N	00	N
15	20240927	110430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	-40	5	-0.25	241109030	15284	26.44	15800	15840	15730	20500	11050	15780	15775.26	0.00	0	-361	16113	15946	15643	15476	15173	16030	15560	928	4720	5000	11670	10	1	18551238	2920	6.21	0.33	12	0.08	2534.00	47379.00	37250	20240104	-57.74	14800	20240904	6.35	37250	-57.74	20240104	14800	6.35	20240904	37250	-57.74	20240104	14800	6.35	20240904	2.68	N	034120	5000	927 억		0	N	N	106	N	00	N
16	20240927	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15780	0	3	0.00	154624420	9793	16.94	15800	15840	15760	20500	11050	15780	15789.28	0.00	0	-192	16113	15946	15643	15476	15173	16030	15560	928	4720	5000	11670	10	1	18551238	2927	6.23	0.33	12	0.05	2534.00	47379.00	37250	20240104	-57.64	14800	20240904	6.62	37250	-57.64	20240104	14800	6.62	20240904	37250	-57.64	20240104	14800	6.62	20240904	2.68	N	034120	5000	927 억		0	N	N	106	N	00	N
17	20240927	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15770	-10	5	-0.06	24842780	1574	2.72	15800	15800	15760	20500	11050	15780	15783.22	0.00	0	-26	16113	15946	15643	15476	15173	16030	15560	928	4720	5000	11670	10	1	18551238	2926	6.22	0.33	12	0.01	2534.00	47379.00	37250	20240104	-57.66	14800	20240904	6.55	37250	-57.66	20240104	14800	6.55	20240904	37250	-57.66	20240104	14800	6.55	20240904	2.68	N	034120	5000	927 억		0	N	N	106	N	00	N
18	20240926	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15780	440	2	2.87	904796390	57796	159.43	15350	15810	15340	19940	10740	15340	15653.70	0.00	0	55	15553	15446	15323	15216	15093	15500	15270	928	4600	5000	11350	10	1	18551238	2927	6.23	0.33	12	0.31	2534.00	47379.00	37250	20240104	-57.64	14800	20240904	6.62	37250	-57.64	20240104	14800	6.62	20240904	37250	-57.64	20240104	14800	6.62	20240904	2.69	N	034120	5000	927 억		0	N	N	106	N	00	N
19	20240926	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	380	2	2.48	826943830	52852	145.79	15350	15810	15340	19940	10740	15340	15646.41	0.00	0	15	15553	15446	15323	15216	15093	15500	15270	928	4600	5000	11350	10	1	18551238	2916	6.20	0.33	12	0.28	2534.00	47379.00	37250	20240104	-57.80	14800	20240904	6.22	37250	-57.80	20240104	14800	6.22	20240904	37250	-57.80	20240104	14800	6.22	20240904	2.69	N	034120	5000	927 억		0	N	N	40	N	00	N
20	20240926	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	390	2	2.54	636576980	40780	112.49	15350	15810	15340	19940	10740	15340	15610.03	0.00	0	15	15553	15446	15323	15216	15093	15500	15270	928	4600	5000	11350	10	1	18551238	2918	6.21	0.33	12	0.22	2534.00	47379.00	37250	20240104	-57.77	14800	20240904	6.28	37250	-57.77	20240104	14800	6.28	20240904	37250	-57.77	20240104	14800	6.28	20240904	2.69	N	034120	5000	927 억		0	N	N	40	N	00	N
21	20240926	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15750	410	2	2.67	572159580	36686	101.20	15350	15800	15340	19940	10740	15340	15596.13	0.00	0	14	15553	15446	15323	15216	15093	15500	15270	928	4600	5000	11350	10	1	18551238	2922	6.22	0.33	12	0.20	2534.00	47379.00	37250	20240104	-57.72	14800	20240904	6.42	37250	-57.72	20240104	14800	6.42	20240904	37250	-57.72	20240104	14800	6.42	20240904	2.69	N	034120	5000	927 억		0	N	N	40	N	00	N
22	20240926	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15730	390	2	2.54	487777830	31336	86.44	15350	15730	15340	19940	10740	15340	15566.05	0.00	0	14	15553	15446	15323	15216	15093	15500	15270	928	4600	5000	11350	10	1	18551238	2918	6.21	0.33	12	0.17	2534.00	47379.00	37250	20240104	-57.77	14800	20240904	6.28	37250	-57.77	20240104	14800	6.28	20240904	37250	-57.77	20240104	14800	6.28	20240904	2.69	N	034120	5000	927 억		0	N	N	40	N	00	N
23	20240926	110428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15670	330	2	2.15	425390780	27357	75.47	15350	15710	15340	19940	10740	15340	15549.61	0.00	0	14	15553	15446	15323	15216	15093	15500	15270	928	4600	5000	11350	10	1	18551238	2907	6.18	0.33	12	0.15	2534.00	47379.00	37250	20240104	-57.93	14800	20240904	5.88	37250	-57.93	20240104	14800	5.88	20240904	37250	-57.93	20240104	14800	5.88	20240904	2.69	N	034120	5000	927 억		0	N	N	40	N	00	N
24	20240926	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	220	2	1.43	180627090	11703	32.28	15350	15600	15340	19940	10740	15340	15434.26	0.00	0	-15	15553	15446	15323	15216	15093	15500	15270	928	4600	5000	11350	10	1	18551238	2887	6.14	0.33	12	0.06	2534.00	47379.00	37250	20240104	-58.23	14800	20240904	5.14	37250	-58.23	20240104	14800	5.14	20240904	37250	-58.23	20240104	14800	5.14	20240904	2.69	N	034120	5000	927 억		0	N	N	40	N	00	N
25	20240926	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15350	10	2	0.07	18844350	1228	3.39	15350	15350	15340	19940	10740	15340	15345.56	0.00	0	0	15553	15446	15323	15216	15093	15500	15270	928	4600	5000	11350	10	1	18551238	2848	6.06	0.32	12	0.01	2534.00	47379.00	37250	20240104	-58.79	14800	20240904	3.72	37250	-58.79	20240104	14800	3.72	20240904	37250	-58.79	20240104	14800	3.72	20240904	2.69	N	034120	5000	927 억		0	N	N	40	N	00	N
26	20240925	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15340	120	2	0.79	556009010	36243	117.70	15270	15430	15200	19780	10660	15220	15341.14	0.00	0	-834	15320	15270	15180	15130	15040	15295	15155	928	4560	5000	11260	10	1	18551238	2846	6.05	0.32	12	0.20	2534.00	47379.00	37250	20240104	-58.82	14800	20240904	3.65	37250	-58.82	20240104	14800	3.65	20240904	37250	-58.82	20240104	14800	3.65	20240904	2.71	N	034120	5000	927 억		0	N	N	40	N	00	N
27	20240925	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15320	100	2	0.66	426101710	27764	90.16	15270	15430	15200	19780	10660	15220	15347.27	0.00	0	-1322	15320	15270	15180	15130	15040	15295	15155	928	4560	5000	11260	10	1	18551238	2842	6.05	0.32	12	0.15	2534.00	47379.00	37250	20240104	-58.87	14800	20240904	3.51	37250	-58.87	20240104	14800	3.51	20240904	37250	-58.87	20240104	14800	3.51	20240904	2.71	N	034120	5000	927 억		0	N	N	10	N	00	N
28	20240925	140427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15360	140	2	0.92	351187360	22885	74.32	15270	15430	15200	19780	10660	15220	15345.74	0.00	0	-1113	15320	15270	15180	15130	15040	15295	15155	928	4560	5000	11260	10	1	18551238	2849	6.06	0.32	12	0.12	2534.00	47379.00	37250	20240104	-58.77	14800	20240904	3.78	37250	-58.77	20240104	14800	3.78	20240904	37250	-58.77	20240104	14800	3.78	20240904	2.71	N	034120	5000	927 억		0	N	N	10	N	00	N
29	20240925	130426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15390	170	2	1.12	314531210	20500	66.57	15270	15430	15200	19780	10660	15220	15342.99	0.00	0	-926	15320	15270	15180	15130	15040	15295	15155	928	4560	5000	11260	10	1	18551238	2855	6.07	0.32	12	0.11	2534.00	47379.00	37250	20240104	-58.68	14800	20240904	3.99	37250	-58.68	20240104	14800	3.99	20240904	37250	-58.68	20240104	14800	3.99	20240904	2.71	N	034120	5000	927 억		0	N	N	10	N	00	N
30	20240925	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15350	130	2	0.85	262693900	17133	55.64	15270	15430	15200	19780	10660	15220	15332.63	0.00	0	-716	15320	15270	15180	15130	15040	15295	15155	928	4560	5000	11260	10	1	18551238	2848	6.06	0.32	12	0.09	2534.00	47379.00	37250	20240104	-58.79	14800	20240904	3.72	37250	-58.79	20240104	14800	3.72	20240904	37250	-58.79	20240104	14800	3.72	20240904	2.71	N	034120	5000	927 억		0	N	N	10	N	00	N
31	20240925	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	110	2	0.72	244543140	15951	51.80	15270	15430	15200	19780	10660	15220	15330.90	0.00	0	-571	15320	15270	15180	15130	15040	15295	15155	928	4560	5000	11260	10	1	18551238	2844	6.05	0.32	12	0.09	2534.00	47379.00	37250	20240104	-58.85	14800	20240904	3.58	37250	-58.85	20240104	14800	3.58	20240904	37250	-58.85	20240104	14800	3.58	20240904	2.71	N	034120	5000	927 억		0	N	N	10	N	00	N
32	20240925	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	110	2	0.72	121249880	7934	25.76	15270	15330	15200	19780	10660	15220	15282.31	0.00	0	-431	15320	15270	15180	15130	15040	15295	15155	928	4560	5000	11260	10	1	18551238	2844	6.05	0.32	12	0.04	2534.00	47379.00	37250	20240104	-58.85	14800	20240904	3.58	37250	-58.85	20240104	14800	3.58	20240904	37250	-58.85	20240104	14800	3.58	20240904	2.71	N	034120	5000	927 억		0	N	N	10	N	00	N
33	20240925	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	20	2	0.13	1709870	112	0.36	15270	15270	15240	19780	10660	15220	15266.70	0.00	0	0	15320	15270	15180	15130	15040	15295	15155	928	4560	5000	11260	10	1	18551238	2827	6.01	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.71	N	034120	5000	927 억		0	N	N	10	N	00	N
34	20240924	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15220	70	2	0.46	465292970	30716	101.95	15150	15230	15090	19690	10610	15150	15148.09	0.00	0	-867	15263	15206	15143	15086	15023	15235	15115	928	4540	5000	11210	10	1	18551238	2823	6.01	0.32	12	0.17	2534.00	47379.00	37250	20240104	-59.14	14800	20240904	2.84	37250	-59.14	20240104	14800	2.84	20240904	37250	-59.14	20240104	14800	2.84	20240904	2.71	N	034120	5000	927 억		0	N	N	10	N	00	N
35	20240924	150423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15220	70	2	0.46	422606930	27910	92.64	15150	15230	15090	19690	10610	15150	15141.77	0.00	0	-867	15263	15206	15143	15086	15023	15235	15115	928	4540	5000	11210	10	1	18551238	2823	6.01	0.32	12	0.15	2534.00	47379.00	37250	20240104	-59.14	14800	20240904	2.84	37250	-59.14	20240104	14800	2.84	20240904	37250	-59.14	20240104	14800	2.84	20240904	2.71	N	034120	5000	927 억		0	N	N	47	N	00	N
36	20240924	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15190	40	2	0.26	329385120	21774	72.27	15150	15190	15090	19690	10610	15150	15127.45	0.00	0	-766	15263	15206	15143	15086	15023	15235	15115	928	4540	5000	11210	10	1	18551238	2818	5.99	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.22	14800	20240904	2.64	37250	-59.22	20240104	14800	2.64	20240904	37250	-59.22	20240104	14800	2.64	20240904	2.71	N	034120	5000	927 억		0	N	N	47	N	00	N
37	20240924	130423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	0	3	0.00	264141890	17470	57.98	15150	15160	15090	19690	10610	15150	15119.74	0.00	0	-627	15263	15206	15143	15086	15023	15235	15115	928	4540	5000	11210	10	1	18551238	2811	5.98	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.71	N	034120	5000	927 억		0	N	N	47	N	00	N
38	20240924	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15140	-10	5	-0.07	164717950	10897	36.17	15150	15160	15090	19690	10610	15150	15115.90	0.00	0	-480	15263	15206	15143	15086	15023	15235	15115	928	4540	5000	11210	10	1	18551238	2809	5.97	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.36	14800	20240904	2.30	37250	-59.36	20240104	14800	2.30	20240904	37250	-59.36	20240104	14800	2.30	20240904	2.71	N	034120	5000	927 억		0	N	N	47	N	00	N
39	20240924	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15110	-40	5	-0.26	87238340	5773	19.16	15150	15150	15090	19690	10610	15150	15111.44	0.00	0	-378	15263	15206	15143	15086	15023	15235	15115	928	4540	5000	11210	10	1	18551238	2803	5.96	0.32	12	0.03	2534.00	47379.00	37250	20240104	-59.44	14800	20240904	2.09	37250	-59.44	20240104	14800	2.09	20240904	37250	-59.44	20240104	14800	2.09	20240904	2.71	N	034120	5000	927 억		0	N	N	47	N	00	N
40	20240924	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15130	-20	5	-0.13	34398130	2275	7.55	15150	15150	15100	19690	10610	15150	15120.06	0.00	0	-249	15263	15206	15143	15086	15023	15235	15115	928	4540	5000	11210	10	1	18551238	2807	5.97	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.38	14800	20240904	2.23	37250	-59.38	20240104	14800	2.23	20240904	37250	-59.38	20240104	14800	2.23	20240904	2.71	N	034120	5000	927 억		0	N	N	47	N	00	N
41	20240924	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	0	3	0.00	2439150	161	0.53	15150	15150	15150	19690	10610	15150	15150.00	0.00	0	-66	15263	15206	15143	15086	15023	15235	15115	928	4540	5000	11210	10	1	18551238	2811	5.98	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.71	N	034120	5000	927 억		0	N	N	47	N	00	N
42	20240923	160422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	70	2	0.46	454349040	30027	72.20	15130	15200	15080	19600	10560	15080	15131.32	0.00	0	-1630	15253	15166	15103	15016	14953	15135	14985	928	4520	5000	11150	10	1	18551238	2811	5.98	0.32	12	0.16	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.73	N	034120	5000	927 억		0	N	N	47	N	00	N
43	20240923	150423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15110	30	2	0.20	411353200	27188	65.37	15130	15200	15080	19600	10560	15080	15129.95	0.00	0	-1320	15253	15166	15103	15016	14953	15135	14985	928	4520	5000	11150	10	1	18551238	2803	5.96	0.32	12	0.15	2534.00	47379.00	37250	20240104	-59.44	14800	20240904	2.09	37250	-59.44	20240104	14800	2.09	20240904	37250	-59.44	20240104	14800	2.09	20240904	2.73	N	034120	5000	927 억		0	N	N	435	N	00	N
44	20240923	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	70	2	0.46	365430770	24149	58.07	15130	15200	15080	19600	10560	15080	15132.34	0.00	0	-1227	15253	15166	15103	15016	14953	15135	14985	928	4520	5000	11150	10	1	18551238	2811	5.98	0.32	12	0.13	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.73	N	034120	5000	927 억		0	N	N	435	N	00	N
45	20240923	130423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15090	10	2	0.07	268088750	17699	42.56	15130	15200	15090	19600	10560	15080	15147.11	0.00	0	-905	15253	15166	15103	15016	14953	15135	14985	928	4520	5000	11150	10	1	18551238	2799	5.96	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.49	14800	20240904	1.96	37250	-59.49	20240104	14800	1.96	20240904	37250	-59.49	20240104	14800	1.96	20240904	2.73	N	034120	5000	927 억		0	N	N	435	N	00	N
46	20240923	120422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15130	50	2	0.33	228616240	15086	36.27	15130	15200	15120	19600	10560	15080	15154.20	0.00	0	-781	15253	15166	15103	15016	14953	15135	14985	928	4520	5000	11150	10	1	18551238	2807	5.97	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.38	14800	20240904	2.23	37250	-59.38	20240104	14800	2.23	20240904	37250	-59.38	20240104	14800	2.23	20240904	2.73	N	034120	5000	927 억		0	N	N	435	N	00	N
47	20240923	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	70	2	0.46	190869620	12592	30.28	15130	15200	15120	19600	10560	15080	15158.01	0.00	0	-684	15253	15166	15103	15016	14953	15135	14985	928	4520	5000	11150	10	1	18551238	2811	5.98	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.73	N	034120	5000	927 억		0	N	N	435	N	00	N
48	20240923	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15160	80	2	0.53	101212550	6674	16.05	15130	15200	15120	19600	10560	15080	15165.20	0.00	0	-566	15253	15166	15103	15016	14953	15135	14985	928	4520	5000	11150	10	1	18551238	2812	5.98	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.30	14800	20240904	2.43	37250	-59.30	20240104	14800	2.43	20240904	37250	-59.30	20240104	14800	2.43	20240904	2.73	N	034120	5000	927 억		0	N	N	435	N	00	N
49	20240923	090421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15190	110	2	0.73	24449710	1613	3.88	15130	15200	15130	19600	10560	15080	15157.91	0.00	0	-446	15253	15166	15103	15016	14953	15135	14985	928	4520	5000	11150	10	1	18551238	2818	5.99	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.22	14800	20240904	2.64	37250	-59.22	20240104	14800	2.64	20240904	37250	-59.22	20240104	14800	2.64	20240904	2.73	N	034120	5000	927 억		0	N	N	435	N	00	N
50	20240913	160403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15210	-30	5	-0.20	399670900	26329	67.55	15290	15340	15120	19810	10670	15240	15179.80	0.00	0	126	15580	15410	15290	15120	15000	15495	15205	928	4570	5000	11270	10	1	18551238	2822	6.00	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.76	N	034120	5000	927 억		0	N	N	74	N	00	N
51	20240913	150407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15190	-50	5	-0.33	362588420	23887	61.28	15290	15340	15120	19810	10670	15240	15179.32	0.00	0	65	15580	15410	15290	15120	15000	15495	15205	928	4570	5000	11270	10	1	18551238	2818	5.99	0.32	12	0.13	2534.00	47379.00	37250	20240104	-59.22	14800	20240904	2.64	37250	-59.22	20240104	14800	2.64	20240904	37250	-59.22	20240104	14800	2.64	20240904	2.76	N	034120	5000	927 억		0	N	N	1161	N	00	N
52	20240913	140408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	-90	5	-0.59	333505660	21970	56.37	15290	15340	15120	19810	10670	15240	15180.05	0.00	0	55	15580	15410	15290	15120	15000	15495	15205	928	4570	5000	11270	10	1	18551238	2811	5.98	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.76	N	034120	5000	927 억		0	N	N	1161	N	00	N
53	20240913	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	-90	5	-0.59	278916370	18366	47.12	15290	15340	15120	19810	10670	15240	15186.56	0.00	0	82	15580	15410	15290	15120	15000	15495	15205	928	4570	5000	11270	10	1	18551238	2811	5.98	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.76	N	034120	5000	927 억		0	N	N	1161	N	00	N
54	20240913	120406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15170	-70	5	-0.46	162267880	10663	27.36	15290	15340	15150	19810	10670	15240	15217.84	0.00	0	47	15580	15410	15290	15120	15000	15495	15205	928	4570	5000	11270	10	1	18551238	2814	5.99	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.28	14800	20240904	2.50	37250	-59.28	20240104	14800	2.50	20240904	37250	-59.28	20240104	14800	2.50	20240904	2.76	N	034120	5000	927 억		0	N	N	1161	N	00	N
55	20240913	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15200	-40	5	-0.26	110042910	7224	18.53	15290	15340	15150	19810	10670	15240	15232.96	0.00	0	47	15580	15410	15290	15120	15000	15495	15205	928	4570	5000	11270	10	1	18551238	2820	6.00	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.76	N	034120	5000	927 억		0	N	N	1161	N	00	N
56	20240913	100406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	0	3	0.00	68288990	4481	11.50	15290	15340	15150	19810	10670	15240	15239.68	0.00	0	-24	15580	15410	15290	15120	15000	15495	15205	928	4570	5000	11270	10	1	18551238	2827	6.01	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.76	N	034120	5000	927 억		0	N	N	1161	N	00	N
57	20240913	090408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	0	3	0.00	20834860	1368	3.51	15290	15340	15150	19810	10670	15240	15230.16	0.00	0	-24	15580	15410	15290	15120	15000	15495	15205	928	4570	5000	11270	10	1	18551238	2827	6.01	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.76	N	034120	5000	927 억		0	N	N	1161	N	00	N
58	20240912	160403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	80	2	0.53	591099630	38616	133.56	15170	15460	15170	19700	10620	15160	15307.12	0.00	0	-2948	15340	15250	15190	15100	15040	15220	15070	928	4540	5000	11210	10	1	18551238	2827	6.01	0.32	12	0.21	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.75	N	034120	5000	927 억		0	N	N	1161	N	00	N
59	20240912	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	250	2	1.65	408585000	26658	92.20	15170	15460	15170	19700	10620	15160	15326.92	0.00	0	5945	15340	15250	15190	15100	15040	15220	15070	928	4540	5000	11210	10	1	18551238	2859	6.08	0.33	12	0.14	2534.00	47379.00	37250	20240104	-58.63	14800	20240904	4.12	37250	-58.63	20240104	14800	4.12	20240904	37250	-58.63	20240104	14800	4.12	20240904	2.75	N	034120	5000	927 억		0	N	N	244	N	00	N
60	20240912	140406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15390	230	2	1.52	306199640	20017	69.23	15170	15410	15170	19700	10620	15160	15296.98	0.00	0	4590	15340	15250	15190	15100	15040	15220	15070	928	4540	5000	11210	10	1	18551238	2855	6.07	0.32	12	0.11	2534.00	47379.00	37250	20240104	-58.68	14800	20240904	3.99	37250	-58.68	20240104	14800	3.99	20240904	37250	-58.68	20240104	14800	3.99	20240904	2.75	N	034120	5000	927 억		0	N	N	244	N	00	N
61	20240912	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15390	230	2	1.52	250552930	16399	56.72	15170	15390	15170	19700	10620	15160	15278.55	0.00	0	3267	15340	15250	15190	15100	15040	15220	15070	928	4540	5000	11210	10	1	18551238	2855	6.07	0.32	12	0.09	2534.00	47379.00	37250	20240104	-58.68	14800	20240904	3.99	37250	-58.68	20240104	14800	3.99	20240904	37250	-58.68	20240104	14800	3.99	20240904	2.75	N	034120	5000	927 억		0	N	N	244	N	00	N
62	20240912	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15340	180	2	1.19	191952060	12578	43.50	15170	15360	15170	19700	10620	15160	15260.94	0.00	0	1954	15340	15250	15190	15100	15040	15220	15070	928	4540	5000	11210	10	1	18551238	2846	6.05	0.32	12	0.07	2534.00	47379.00	37250	20240104	-58.82	14800	20240904	3.65	37250	-58.82	20240104	14800	3.65	20240904	37250	-58.82	20240104	14800	3.65	20240904	2.75	N	034120	5000	927 억		0	N	N	244	N	00	N
63	20240912	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15260	100	2	0.66	122898690	8064	27.89	15170	15280	15170	19700	10620	15160	15240.41	0.00	0	598	15340	15250	15190	15100	15040	15220	15070	928	4540	5000	11210	10	1	18551238	2831	6.02	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.75	N	034120	5000	927 억		0	N	N	244	N	00	N
64	20240912	100404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	80	2	0.53	67408130	4425	15.30	15170	15280	15170	19700	10620	15160	15233.48	0.00	0	-61	15340	15250	15190	15100	15040	15220	15070	928	4540	5000	11210	10	1	18551238	2827	6.01	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.75	N	034120	5000	927 억		0	N	N	244	N	00	N
65	20240912	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	80	2	0.53	1426050	94	0.33	15170	15240	15170	19700	10620	15160	15170.74	0.00	0	0	15340	15250	15190	15100	15040	15220	15070	928	4540	5000	11210	10	1	18551238	2827	6.01	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.75	N	034120	5000	927 억		0	N	N	244	N	00	N
66	20240911	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15160	-110	5	-0.72	437410670	28790	111.83	15200	15280	15130	19850	10690	15270	15193.79	0.00	0	-141	15350	15310	15250	15210	15150	15330	15230	928	4580	5000	11290	10	1	18551238	2812	5.98	0.32	12	0.16	2534.00	47379.00	37250	20240104	-59.30	14800	20240904	2.43	37250	-59.30	20240104	14800	2.43	20240904	37250	-59.30	20240104	14800	2.43	20240904	2.74	N	034120	5000	927 억		0	N	N	244	N	00	N
67	20240911	150359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15140	-130	5	-0.85	401032970	26389	102.51	15200	15280	15130	19850	10690	15270	15196.97	0.00	0	-125	15350	15310	15250	15210	15150	15330	15230	928	4580	5000	11290	10	1	18551238	2809	5.97	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.36	14800	20240904	2.30	37250	-59.36	20240104	14800	2.30	20240904	37250	-59.36	20240104	14800	2.30	20240904	2.74	N	034120	5000	927 억		0	N	N	100	N	00	N
68	20240911	140359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15160	-110	5	-0.72	299898950	19715	76.58	15200	15280	15160	19850	10690	15270	15211.71	0.00	0	-25	15350	15310	15250	15210	15150	15330	15230	928	4580	5000	11290	10	1	18551238	2812	5.98	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.30	14800	20240904	2.43	37250	-59.30	20240104	14800	2.43	20240904	37250	-59.30	20240104	14800	2.43	20240904	2.74	N	034120	5000	927 억		0	N	N	100	N	00	N
69	20240911	130358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15180	-90	5	-0.59	227251460	14927	57.98	15200	15280	15160	19850	10690	15270	15224.19	0.00	0	158	15350	15310	15250	15210	15150	15330	15230	928	4580	5000	11290	10	1	18551238	2816	5.99	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.25	14800	20240904	2.57	37250	-59.25	20240104	14800	2.57	20240904	37250	-59.25	20240104	14800	2.57	20240904	2.74	N	034120	5000	927 억		0	N	N	100	N	00	N
70	20240911	120401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15210	-60	5	-0.39	165331300	10850	42.15	15200	15280	15160	19850	10690	15270	15237.91	0.00	0	158	15350	15310	15250	15210	15150	15330	15230	928	4580	5000	11290	10	1	18551238	2822	6.00	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.74	N	034120	5000	927 억		0	N	N	100	N	00	N
71	20240911	110356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15260	-10	5	-0.07	137224010	9004	34.98	15200	15280	15160	19850	10690	15270	15240.34	0.00	0	51	15350	15310	15250	15210	15150	15330	15230	928	4580	5000	11290	10	1	18551238	2831	6.02	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.74	N	034120	5000	927 억		0	N	N	100	N	00	N
72	20240911	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15260	-10	5	-0.07	77069380	5064	19.67	15200	15270	15160	19850	10690	15270	15219.07	0.00	0	0	15350	15310	15250	15210	15150	15330	15230	928	4580	5000	11290	10	1	18551238	2831	6.02	0.32	12	0.03	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.74	N	034120	5000	927 억		0	N	N	100	N	00	N
73	20240911	090401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15230	-40	5	-0.26	3442540	226	0.88	15200	15270	15200	19850	10690	15270	15232.48	0.00	0	0	15350	15310	15250	15210	15150	15330	15230	928	4580	5000	11290	10	1	18551238	2825	6.01	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.74	N	034120	5000	927 억		0	N	N	100	N	00	N
74	20240910	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15270	40	2	0.26	388615410	25519	55.24	15220	15290	15190	19790	10670	15230	15228.46	0.00	0	-171	15483	15356	15173	15046	14863	15420	15110	928	4560	5000	11270	10	1	18551238	2833	6.03	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.01	14800	20240904	3.18	37250	-59.01	20240104	14800	3.18	20240904	37250	-59.01	20240104	14800	3.18	20240904	2.75	N	034120	5000	927 억		0	N	N	100	N	00	N
75	20240910	150400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15220	-10	5	-0.07	343007950	22526	48.76	15220	15290	15190	19790	10670	15230	15227.20	0.00	0	-195	15483	15356	15173	15046	14863	15420	15110	928	4560	5000	11270	10	1	18551238	2823	6.01	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.14	14800	20240904	2.84	37250	-59.14	20240104	14800	2.84	20240904	37250	-59.14	20240104	14800	2.84	20240904	2.75	N	034120	5000	927 억		0	N	N	505	N	00	N
76	20240910	140358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15210	-20	5	-0.13	296996150	19504	42.22	15220	15290	15190	19790	10670	15230	15227.45	0.00	0	-198	15483	15356	15173	15046	14863	15420	15110	928	4560	5000	11270	10	1	18551238	2822	6.00	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.75	N	034120	5000	927 억		0	N	N	505	N	00	N
77	20240910	130358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	10	2	0.07	211482580	13884	30.06	15220	15290	15190	19790	10670	15230	15232.11	0.00	0	-197	15483	15356	15173	15046	14863	15420	15110	928	4560	5000	11270	10	1	18551238	2827	6.01	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.75	N	034120	5000	927 억		0	N	N	505	N	00	N
78	20240910	120356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15210	-20	5	-0.13	189563000	12444	26.94	15220	15290	15190	19790	10670	15230	15233.29	0.00	0	-197	15483	15356	15173	15046	14863	15420	15110	928	4560	5000	11270	10	1	18551238	2822	6.00	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.75	N	034120	5000	927 억		0	N	N	505	N	00	N
79	20240910	110357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	10	2	0.07	149792480	9831	21.28	15220	15290	15190	19790	10670	15230	15236.75	0.00	0	-328	15483	15356	15173	15046	14863	15420	15110	928	4560	5000	11270	10	1	18551238	2827	6.01	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.75	N	034120	5000	927 억		0	N	N	505	N	00	N
80	20240910	100358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15260	30	2	0.20	113435480	7449	16.13	15220	15290	15190	19790	10670	15230	15228.28	0.00	0	-14	15483	15356	15173	15046	14863	15420	15110	928	4560	5000	11270	10	1	18551238	2831	6.02	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.75	N	034120	5000	927 억		0	N	N	505	N	00	N
81	20240910	090357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	50	2	0.33	18690390	1228	2.66	15220	15290	15220	19790	10670	15230	15220.19	0.00	0	-7	15483	15356	15173	15046	14863	15420	15110	928	4560	5000	11270	10	1	18551238	2835	6.03	0.32	12	0.01	2534.00	47379.00	37250	20240104	-58.98	14800	20240904	3.24	37250	-58.98	20240104	14800	3.24	20240904	37250	-58.98	20240104	14800	3.24	20240904	2.75	N	034120	5000	927 억		0	N	N	505	N	00	N
82	20240909	160351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15230	-100	5	-0.65	695705710	46062	137.63	15180	15300	14990	19920	10740	15330	15102.63	0.00	0	-7	15556	15442	15346	15232	15136	15395	15185	928	4590	5000	11340	10	1	18551238	2825	6.01	0.32	12	0.25	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.81	N	034120	5000	927 억		0	N	N	505	N	00	N
83	20240909	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15200	-130	5	-0.85	667974210	44241	132.19	15180	15300	14990	19920	10740	15330	15098.53	0.00	0	3	15556	15442	15346	15232	15136	15395	15185	928	4590	5000	11340	10	1	18551238	2820	6.00	0.32	12	0.24	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.81	N	034120	5000	927 억		0	N	N	52	N	00	N
84	20240909	140355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15200	-130	5	-0.85	604494440	40069	119.72	15180	15300	14990	19920	10740	15330	15086.34	0.00	0	32	15556	15442	15346	15232	15136	15395	15185	928	4590	5000	11340	10	1	18551238	2820	6.00	0.32	12	0.22	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.81	N	034120	5000	927 억		0	N	N	52	N	00	N
85	20240909	130353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15100	-230	5	-1.50	460638260	30551	91.28	15180	15300	14990	19920	10740	15330	15077.68	0.00	0	36	15556	15442	15346	15232	15136	15395	15185	928	4590	5000	11340	10	1	18551238	2801	5.96	0.32	12	0.16	2534.00	47379.00	37250	20240104	-59.46	14800	20240904	2.03	37250	-59.46	20240104	14800	2.03	20240904	37250	-59.46	20240104	14800	2.03	20240904	2.81	N	034120	5000	927 억		0	N	N	52	N	00	N
86	20240909	120352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15120	-210	5	-1.37	430186780	28538	85.27	15180	15300	14990	19920	10740	15330	15074.17	0.00	0	35	15556	15442	15346	15232	15136	15395	15185	928	4590	5000	11340	10	1	18551238	2805	5.97	0.32	12	0.15	2534.00	47379.00	37250	20240104	-59.41	14800	20240904	2.16	37250	-59.41	20240104	14800	2.16	20240904	37250	-59.41	20240104	14800	2.16	20240904	2.81	N	034120	5000	927 억		0	N	N	52	N	00	N
87	20240909	110352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15070	-260	5	-1.70	343761270	22813	68.16	15180	15300	14990	19920	10740	15330	15068.66	0.00	0	44	15556	15442	15346	15232	15136	15395	15185	928	4590	5000	11340	10	1	18551238	2796	5.95	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.54	14800	20240904	1.82	37250	-59.54	20240104	14800	1.82	20240904	37250	-59.54	20240104	14800	1.82	20240904	2.81	N	034120	5000	927 억		0	N	N	52	N	00	N
88	20240909	100356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15100	-230	5	-1.50	183229680	12141	36.28	15180	15300	14990	19920	10740	15330	15091.81	0.00	0	16	15556	15442	15346	15232	15136	15395	15185	928	4590	5000	11340	10	1	18551238	2801	5.96	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.46	14800	20240904	2.03	37250	-59.46	20240104	14800	2.03	20240904	37250	-59.46	20240104	14800	2.03	20240904	2.81	N	034120	5000	927 억		0	N	N	52	N	00	N
89	20240909	090350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15130	-200	5	-1.30	28029460	1843	5.51	15180	15300	15130	19920	10740	15330	15208.61	0.00	0	10	15556	15442	15346	15232	15136	15395	15185	928	4590	5000	11340	10	1	18551238	2807	5.97	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.38	14800	20240904	2.23	37250	-59.38	20240104	14800	2.23	20240904	37250	-59.38	20240104	14800	2.23	20240904	2.81	N	034120	5000	927 억		0	N	N	52	N	00	N
90	20240906	160349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	30	2	0.20	509406030	33227	86.72	15420	15460	15250	19890	10710	15300	15331.28	0.00	0	-456	15686	15492	15386	15192	15086	15440	15140	928	4590	5000	11320	10	1	18551238	2844	6.05	0.32	12	0.18	2534.00	47379.00	37250	20240104	-58.85	14800	20240904	3.58	37250	-58.85	20240104	14800	3.58	20240904	37250	-58.85	20240104	14800	3.58	20240904	2.70	N	034120	5000	927 억		0	N	N	52	N	00	N
91	20240906	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15260	-40	5	-0.26	451421140	29430	76.81	15420	15460	15250	19890	10710	15300	15339.07	0.00	0	-515	15686	15492	15386	15192	15086	15440	15140	928	4590	5000	11320	10	1	18551238	2831	6.02	0.32	12	0.16	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.70	N	034120	5000	927 억		0	N	N	375	N	00	N
92	20240906	140354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15290	-10	5	-0.07	400340270	26090	68.09	15420	15460	15250	19890	10710	15300	15344.93	0.00	0	-439	15686	15492	15386	15192	15086	15440	15140	928	4590	5000	11320	10	1	18551238	2836	6.03	0.32	12	0.14	2534.00	47379.00	37250	20240104	-58.95	14800	20240904	3.31	37250	-58.95	20240104	14800	3.31	20240904	37250	-58.95	20240104	14800	3.31	20240904	2.70	N	034120	5000	927 억		0	N	N	375	N	00	N
93	20240906	130351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15300	0	3	0.00	377573550	24602	64.21	15420	15460	15250	19890	10710	15300	15347.66	0.00	0	-228	15686	15492	15386	15192	15086	15440	15140	928	4590	5000	11320	10	1	18551238	2838	6.04	0.32	12	0.13	2534.00	47379.00	37250	20240104	-58.93	14800	20240904	3.38	37250	-58.93	20240104	14800	3.38	20240904	37250	-58.93	20240104	14800	3.38	20240904	2.70	N	034120	5000	927 억		0	N	N	375	N	00	N
94	20240906	120354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15290	-10	5	-0.07	321590180	20942	54.66	15420	15460	15250	19890	10710	15300	15356.77	0.00	0	-233	15686	15492	15386	15192	15086	15440	15140	928	4590	5000	11320	10	1	18551238	2836	6.03	0.32	12	0.11	2534.00	47379.00	37250	20240104	-58.95	14800	20240904	3.31	37250	-58.95	20240104	14800	3.31	20240904	37250	-58.95	20240104	14800	3.31	20240904	2.70	N	034120	5000	927 억		0	N	N	375	N	00	N
95	20240906	110355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	30	2	0.20	247643930	16112	42.05	15420	15460	15250	19890	10710	15300	15371.04	0.00	0	-138	15686	15492	15386	15192	15086	15440	15140	928	4590	5000	11320	10	1	18551238	2844	6.05	0.32	12	0.09	2534.00	47379.00	37250	20240104	-58.85	14800	20240904	3.58	37250	-58.85	20240104	14800	3.58	20240904	37250	-58.85	20240104	14800	3.58	20240904	2.70	N	034120	5000	927 억		0	N	N	375	N	00	N
96	20240906	100350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15300	0	3	0.00	178781990	11610	30.30	15420	15460	15280	19890	10710	15300	15400.70	0.00	0	-143	15686	15492	15386	15192	15086	15440	15140	928	4590	5000	11320	10	1	18551238	2838	6.04	0.32	12	0.06	2534.00	47379.00	37250	20240104	-58.93	14800	20240904	3.38	37250	-58.93	20240104	14800	3.38	20240904	37250	-58.93	20240104	14800	3.38	20240904	2.70	N	034120	5000	927 억		0	N	N	375	N	00	N
97	20240906	090353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15400	100	2	0.65	83700210	5429	14.17	15420	15450	15400	19890	10710	15300	15421.73	0.00	0	-67	15686	15492	15386	15192	15086	15440	15140	928	4590	5000	11320	10	1	18551238	2857	6.08	0.33	12	0.03	2534.00	47379.00	37250	20240104	-58.66	14800	20240904	4.05	37250	-58.66	20240104	14800	4.05	20240904	37250	-58.66	20240104	14800	4.05	20240904	2.70	N	034120	5000	927 억		0	N	N	375	N	00	N
98	20240905	160347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15300	0	3	0.00	557561780	36134	20.62	15410	15580	15280	19890	10710	15300	15434.46	0.00	0	-39	16780	16040	15420	14680	14060	15730	14370	928	4590	5000	11320	10	1	18551238	2838	6.04	0.32	12	0.19	2534.00	47379.00	37250	20240104	-58.93	14800	20240904	3.38	37250	-58.93	20240104	14800	3.38	20240904	37250	-58.93	20240104	14800	3.38	20240904	2.79	N	034120	5000	927 억		0	N	N	375	N	00	N
99	20240905	150352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15400	100	2	0.65	469550190	30382	17.34	15410	15580	15310	19890	10710	15300	15454.94	0.00	0	316	16780	16040	15420	14680	14060	15730	14370	928	4590	5000	11320	10	1	18551238	2857	6.08	0.33	12	0.16	2534.00	47379.00	37250	20240104	-58.66	14800	20240904	4.05	37250	-58.66	20240104	14800	4.05	20240904	37250	-58.66	20240104	14800	4.05	20240904	2.79	N	034120	5000	927 억		0	N	N	91591	N	00	N
100	20240905	140351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15440	140	2	0.92	405276830	26197	14.95	15410	15580	15350	19890	10710	15300	15470.43	0.00	0	-6	16780	16040	15420	14680	14060	15730	14370	928	4590	5000	11320	10	1	18551238	2864	6.09	0.33	12	0.14	2534.00	47379.00	37250	20240104	-58.55	14800	20240904	4.32	37250	-58.55	20240104	14800	4.32	20240904	37250	-58.55	20240104	14800	4.32	20240904	2.79	N	034120	5000	927 억		0	N	N	91591	N	00	N
101	20240905	130353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15360	60	2	0.39	369340030	23864	13.62	15410	15580	15350	19890	10710	15300	15476.96	0.00	0	48	16780	16040	15420	14680	14060	15730	14370	928	4590	5000	11320	10	1	18551238	2849	6.06	0.32	12	0.13	2534.00	47379.00	37250	20240104	-58.77	14800	20240904	3.78	37250	-58.77	20240104	14800	3.78	20240904	37250	-58.77	20240104	14800	3.78	20240904	2.79	N	034120	5000	927 억		0	N	N	91591	N	00	N
102	20240905	120349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	170	2	1.11	298607890	19269	11.00	15410	15580	15350	19890	10710	15300	15496.93	0.00	0	23	16780	16040	15420	14680	14060	15730	14370	928	4590	5000	11320	10	1	18551238	2870	6.10	0.33	12	0.10	2534.00	47379.00	37250	20240104	-58.47	14800	20240904	4.53	37250	-58.47	20240104	14800	4.53	20240904	37250	-58.47	20240104	14800	4.53	20240904	2.79	N	034120	5000	927 억		0	N	N	91591	N	00	N
103	20240905	110349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15500	200	2	1.31	211090840	13616	7.77	15410	15580	15350	19890	10710	15300	15503.33	0.00	0	10	16780	16040	15420	14680	14060	15730	14370	928	4590	5000	11320	10	1	18551238	2875	6.12	0.33	12	0.07	2534.00	47379.00	37250	20240104	-58.39	14800	20240904	4.73	37250	-58.39	20240104	14800	4.73	20240904	37250	-58.39	20240104	14800	4.73	20240904	2.79	N	034120	5000	927 억		0	N	N	91591	N	00	N
104	20240905	100349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	220	2	1.44	119416510	7710	4.40	15410	15530	15350	19890	10710	15300	15488.82	0.00	0	-17	16780	16040	15420	14680	14060	15730	14370	928	4590	5000	11320	10	1	18551238	2879	6.12	0.33	12	0.04	2534.00	47379.00	37250	20240104	-58.34	14800	20240904	4.86	37250	-58.34	20240104	14800	4.86	20240904	37250	-58.34	20240104	14800	4.86	20240904	2.79	N	034120	5000	927 억		0	N	N	91591	N	00	N
105	20240905	090352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15510	210	2	1.37	50022390	3231	1.84	15410	15510	15410	19890	10710	15300	15482.69	0.00	0	0	16780	16040	15420	14680	14060	15730	14370	928	4590	5000	11320	10	1	18551238	2877	6.12	0.33	12	0.02	2534.00	47379.00	37250	20240104	-58.36	14800	20240904	4.80	37250	-58.36	20240104	14800	4.80	20240904	37250	-58.36	20240104	14800	4.80	20240904	2.79	N	034120	5000	927 억		0	N	N	91591	N	00	N
106	20240904	160344	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15300	-1120	5	-6.82	2722397610	174864	91.00	16050	16160	14800	21300	11500	16420	15568.84	0.00	0	-2282	17820	17120	16290	15590	14760	17470	15940	928	4880	5000	12150	10	1	18551238	2838	6.04	0.32	12	0.94	2534.00	47379.00	37250	20240104	-58.93	14800	20240904	3.38	37250	-58.93	20240104	14800	3.38	20240904	37250	-58.93	20240104	14800	3.38	20240904	2.79	N	034120	5000	927 억		0	N	N	91590	N	00	N
107	20240904	150347	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15310	-1110	5	-6.76	2494585630	159978	83.26	16050	16160	14800	21300	11500	16420	15592.94	0.00	0	-1678	17820	17120	16290	15590	14760	17470	15940	928	4880	5000	12150	10	1	18551238	2840	6.04	0.32	12	0.86	2534.00	47379.00	37250	20240104	-58.90	14800	20240904	3.45	37250	-58.90	20240104	14800	3.45	20240904	37250	-58.90	20240104	14800	3.45	20240904	2.79	N	034120	5000	927 억		0	N	N	2856	N	00	N
108	20240904	140348	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15340	-1080	5	-6.58	2088774690	133511	69.48	16050	16160	14800	21300	11500	16420	15644.56	0.00	0	-1246	17820	17120	16290	15590	14760	17470	15940	928	4880	5000	12150	10	1	18551238	2846	6.05	0.32	12	0.72	2534.00	47379.00	37250	20240104	-58.82	14800	20240904	3.65	37250	-58.82	20240104	14800	3.65	20240904	37250	-58.82	20240104	14800	3.65	20240904	2.79	N	034120	5000	927 억		0	N	N	2856	N	00	N
109	20240904	130348	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15430	-990	5	-6.03	1807407000	115167	59.94	16050	16160	14800	21300	11500	16420	15693.35	0.00	0	-853	17820	17120	16290	15590	14760	17470	15940	928	4880	5000	12150	10	1	18551238	2862	6.09	0.33	12	0.62	2534.00	47379.00	37250	20240104	-58.58	14800	20240904	4.26	37250	-58.58	20240104	14800	4.26	20240904	37250	-58.58	20240104	14800	4.26	20240904	2.79	N	034120	5000	927 억		0	N	N	2856	N	00	N
110	20240904	120345	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15560	-860	5	-5.24	1417938990	89906	46.79	16050	16160	14800	21300	11500	16420	15770.84	0.00	0	-546	17820	17120	16290	15590	14760	17470	15940	928	4880	5000	12150	10	1	18551238	2887	6.14	0.33	12	0.48	2534.00	47379.00	37250	20240104	-58.23	14800	20240904	5.14	37250	-58.23	20240104	14800	5.14	20240904	37250	-58.23	20240104	14800	5.14	20240904	2.79	N	034120	5000	927 억		0	N	N	2856	N	00	N
111	20240904	110346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15830	-590	5	-3.59	708978090	44379	23.10	16050	16160	15830	21300	11500	16420	15974.83	0.00	0	-35	17820	17120	16290	15590	14760	17470	15940	928	4880	5000	12150	10	1	18551238	2937	6.25	0.33	12	0.24	2534.00	47379.00	37250	20240104	-57.50	14890	20240805	6.31	37250	-57.50	20240104	14890	6.31	20240805	37250	-57.50	20240104	14890	6.31	20240805	2.79	N	034120	5000	927 억		0	N	N	2856	N	00	N
112	20240904	100348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	-420	5	-2.56	471459660	29420	15.31	16050	16160	15910	21300	11500	16420	16024.20	0.00	0	93	17820	17120	16290	15590	14760	17470	15940	928	4880	5000	12150	10	1	18551238	2968	6.31	0.34	12	0.16	2534.00	47379.00	37250	20240104	-57.05	14890	20240805	7.45	37250	-57.05	20240104	14890	7.45	20240805	37250	-57.05	20240104	14890	7.45	20240805	2.79	N	034120	5000	927 억		0	N	N	2856	N	00	N
113	20240904	090346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16120	-300	5	-1.83	43091200	2682	1.40	16050	16140	16050	21300	11500	16420	16057.35	0.00	0	80	17820	17120	16290	15590	14760	17470	15940	928	4880	5000	12150	10	1	18551238	2990	6.36	0.34	12	0.01	2534.00	47379.00	37250	20240104	-56.72	14890	20240805	8.26	37250	-56.72	20240104	14890	8.26	20240805	37250	-56.72	20240104	14890	8.26	20240805	2.79	N	034120	5000	927 억		0	N	N	2856	N	00	N
114	20240903	160342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	980	2	6.35	3118441560	191978	452.20	15460	16990	15460	20050	10810	15440	16242.30	0.00	0	-515	15726	15582	15496	15352	15266	15540	15310	928	4610	5000	11420	10	1	18551238	3046	6.48	0.35	12	1.03	2534.00	47379.00	37250	20240104	-55.92	14890	20240805	10.28	37250	-55.92	20240104	14890	10.28	20240805	37250	-55.92	20240104	14890	10.28	20240805	2.81	N	034120	5000	927 억		0	N	N	2856	N	00	N
115	20240903	150344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	870	2	5.63	2961619740	182408	429.66	15460	16990	15460	20050	10810	15440	16236.24	0.00	0	41	15726	15582	15496	15352	15266	15540	15310	928	4610	5000	11420	10	1	18551238	3026	6.44	0.34	12	0.98	2534.00	47379.00	37250	20240104	-56.21	14890	20240805	9.54	37250	-56.21	20240104	14890	9.54	20240805	37250	-56.21	20240104	14890	9.54	20240805	2.81	N	034120	5000	927 억		0	N	N	1933	N	00	N
116	20240903	140343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16440	1000	2	6.48	2719623710	167588	394.75	15460	16990	15460	20050	10810	15440	16228.03	0.00	0	93	15726	15582	15496	15352	15266	15540	15310	928	4610	5000	11420	10	1	18551238	3050	6.49	0.35	12	0.90	2534.00	47379.00	37250	20240104	-55.87	14890	20240805	10.41	37250	-55.87	20240104	14890	10.41	20240805	37250	-55.87	20240104	14890	10.41	20240805	2.81	N	034120	5000	927 억		0	N	N	1933	N	00	N
117	20240903	130344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16110	670	2	4.34	1296406950	81303	191.51	15460	16250	15460	20050	10810	15440	15945.38	0.00	0	-10	15726	15582	15496	15352	15266	15540	15310	928	4610	5000	11420	10	1	18551238	2989	6.36	0.34	12	0.44	2534.00	47379.00	37250	20240104	-56.75	14890	20240805	8.19	37250	-56.75	20240104	14890	8.19	20240805	37250	-56.75	20240104	14890	8.19	20240805	2.81	N	034120	5000	927 억		0	N	N	1933	N	00	N
118	20240903	120341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15800	360	2	2.33	478520460	30424	71.66	15460	15880	15460	20050	10810	15440	15728.39	0.00	0	-10	15726	15582	15496	15352	15266	15540	15310	928	4610	5000	11420	10	1	18551238	2931	6.24	0.33	12	0.16	2534.00	47379.00	37250	20240104	-57.58	14890	20240805	6.11	37250	-57.58	20240104	14890	6.11	20240805	37250	-57.58	20240104	14890	6.11	20240805	2.81	N	034120	5000	927 억		0	N	N	1933	N	00	N
119	20240903	110339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15750	310	2	2.01	286934770	18311	43.13	15460	15770	15460	20050	10810	15440	15670.08	0.00	0	-10	15726	15582	15496	15352	15266	15540	15310	928	4610	5000	11420	10	1	18551238	2922	6.22	0.33	12	0.10	2534.00	47379.00	37250	20240104	-57.72	14890	20240805	5.78	37250	-57.72	20240104	14890	5.78	20240805	37250	-57.72	20240104	14890	5.78	20240805	2.81	N	034120	5000	927 억		0	N	N	1933	N	00	N
120	20240903	100340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15680	240	2	1.55	225793500	14420	33.97	15460	15760	15460	20050	10810	15440	15658.36	0.00	0	-10	15726	15582	15496	15352	15266	15540	15310	928	4610	5000	11420	10	1	18551238	2909	6.19	0.33	12	0.08	2534.00	47379.00	37250	20240104	-57.91	14890	20240805	5.31	37250	-57.91	20240104	14890	5.31	20240805	37250	-57.91	20240104	14890	5.31	20240805	2.81	N	034120	5000	927 억		0	N	N	1933	N	00	N
121	20240903	090340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	160	2	1.04	30422080	1958	4.61	15460	15640	15460	20050	10810	15440	15537.32	0.00	0	-10	15726	15582	15496	15352	15266	15540	15310	928	4610	5000	11420	10	1	18551238	2894	6.16	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.12	14890	20240805	4.77	37250	-58.12	20240104	14890	4.77	20240805	37250	-58.12	20240104	14890	4.77	20240805	2.81	N	034120	5000	927 억		0	N	N	1933	N	00	N
122	20240902	160337	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15440	-120	5	-0.77	655119600	42325	127.86	15640	15640	15410	20200	10900	15560	15478.44	0.00	0	-52	15773	15666	15563	15456	15353	15720	15510	928	4640	5000	11510	10	1	18551238	2864	6.09	0.33	12	0.23	2534.00	47379.00	37250	20240104	-58.55	14890	20240805	3.69	37250	-58.55	20240104	14890	3.69	20240805	37250	-58.55	20240104	14890	3.69	20240805	2.83	N	034120	5000	927 억		0	N	N	1933	N	00	N
123	20240902	150342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15450	-110	5	-0.71	588127800	37983	114.75	15640	15640	15410	20200	10900	15560	15483.97	0.00	0	-46	15773	15666	15563	15456	15353	15720	15510	928	4640	5000	11510	10	1	18551238	2866	6.10	0.33	12	0.20	2534.00	47379.00	37250	20240104	-58.52	14890	20240805	3.76	37250	-58.52	20240104	14890	3.76	20240805	37250	-58.52	20240104	14890	3.76	20240805	2.83	N	034120	5000	927 억		0	N	N	4488	N	00	N
124	20240902	140343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15490	-70	5	-0.45	368557580	23768	71.80	15640	15640	15470	20200	10900	15560	15506.46	0.00	0	-91	15773	15666	15563	15456	15353	15720	15510	928	4640	5000	11510	10	1	18551238	2874	6.11	0.33	12	0.13	2534.00	47379.00	37250	20240104	-58.42	14890	20240805	4.03	37250	-58.42	20240104	14890	4.03	20240805	37250	-58.42	20240104	14890	4.03	20240805	2.83	N	034120	5000	927 억		0	N	N	4488	N	00	N
125	20240902	130341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-90	5	-0.58	323470140	20856	63.01	15640	15640	15470	20200	10900	15560	15509.69	0.00	0	-91	15773	15666	15563	15456	15353	15720	15510	928	4640	5000	11510	10	1	18551238	2870	6.10	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.47	14890	20240805	3.90	37250	-58.47	20240104	14890	3.90	20240805	37250	-58.47	20240104	14890	3.90	20240805	2.83	N	034120	5000	927 억		0	N	N	4488	N	00	N
126	20240902	120342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15500	-60	5	-0.39	266357760	17167	51.86	15640	15640	15470	20200	10900	15560	15515.68	0.00	0	-91	15773	15666	15563	15456	15353	15720	15510	928	4640	5000	11510	10	1	18551238	2875	6.12	0.33	12	0.09	2534.00	47379.00	37250	20240104	-58.39	14890	20240805	4.10	37250	-58.39	20240104	14890	4.10	20240805	37250	-58.39	20240104	14890	4.10	20240805	2.83	N	034120	5000	927 억		0	N	N	4488	N	00	N
127	20240902	110339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15480	-80	5	-0.51	184238490	11866	35.85	15640	15640	15470	20200	10900	15560	15526.59	0.00	0	-81	15773	15666	15563	15456	15353	15720	15510	928	4640	5000	11510	10	1	18551238	2872	6.11	0.33	12	0.06	2534.00	47379.00	37250	20240104	-58.44	14890	20240805	3.96	37250	-58.44	20240104	14890	3.96	20240805	37250	-58.44	20240104	14890	3.96	20240805	2.83	N	034120	5000	927 억		0	N	N	4488	N	00	N
128	20240902	100339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	0	3	0.00	136550310	8791	26.56	15640	15640	15490	20200	10900	15560	15532.97	0.00	0	0	15773	15666	15563	15456	15353	15720	15510	928	4640	5000	11510	10	1	18551238	2887	6.14	0.33	12	0.05	2534.00	47379.00	37250	20240104	-58.23	14890	20240805	4.50	37250	-58.23	20240104	14890	4.50	20240805	37250	-58.23	20240104	14890	4.50	20240805	2.83	N	034120	5000	927 억		0	N	N	4488	N	00	N
129	20240902	090336	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	70	2	0.45	20391560	1304	3.94	15640	15640	15630	20200	10900	15560	15637.70	0.00	0	0	15773	15666	15563	15456	15353	15720	15510	928	4640	5000	11510	10	1	18551238	2900	6.17	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.04	14890	20240805	4.97	37250	-58.04	20240104	14890	4.97	20240805	37250	-58.04	20240104	14890	4.97	20240805	2.83	N	034120	5000	927 억		0	N	N	4488	N	00	N