KissMeData/307950/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161205	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	185000	-6200	5	-3.24	63573390300	340068	86.25	191800	193500	184000	248500	133900	191200	186948.27	3.70	-41279	204866	198032	189766	182932	174666	201450	186350	137	57300	500	149130	100	1	27423982	50734	44.54	3.43	12	1.24	4154.00	53926.00	263000	20230912	-29.66	92700	20230106	99.57	263000	-29.66	20230912	92700	99.57	20230106	263000	-29.66	20230912	92700	99.57	20230106	1.03	N	307950	500	137 억	1014509	N	N	1467	N	N
3	20231130	151204	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	187500	-3700	5	-1.94	37226340400	197720	50.15	191800	193500	184000	248500	133900	191200	188276.45	3.70	-24105	204866	198032	189766	182932	174666	201450	186350	137	57300	500	149130	100	1	27423982	51420	45.14	3.48	12	0.72	4154.00	53926.00	263000	20230912	-28.71	92700	20230106	102.27	263000	-28.71	20230912	92700	102.27	20230106	263000	-28.71	20230912	92700	102.27	20230106	1.03	N	307950	500	137 억	1014509	N	N	384	N	N
4	20231130	141201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	186800	-4400	5	-2.30	32669289400	173380	43.97	191800	193500	184000	248500	133900	191200	188424.18	3.70	-17521	204866	198032	189766	182932	174666	201450	186350	137	57300	500	149130	100	1	27423982	51228	44.97	3.46	12	0.63	4154.00	53926.00	263000	20230912	-28.97	92700	20230106	101.51	263000	-28.97	20230912	92700	101.51	20230106	263000	-28.97	20230912	92700	101.51	20230106	1.03	N	307950	500	137 억	1014509	N	N	384	N	N
5	20231130	131159	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	189400	-1800	5	-0.94	29254548300	155246	39.37	191800	193500	184000	248500	133900	191200	188437.99	3.70	-13821	204866	198032	189766	182932	174666	201450	186350	137	57300	500	149130	100	1	27423982	51941	45.59	3.51	12	0.57	4154.00	53926.00	263000	20230912	-27.98	92700	20230106	104.31	263000	-27.98	20230912	92700	104.31	20230106	263000	-27.98	20230912	92700	104.31	20230106	1.03	N	307950	500	137 억	1014509	N	N	384	N	N
6	20231130	121214	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	189600	-1600	5	-0.84	26153014300	138865	35.22	191800	193500	184000	248500	133900	191200	188331.82	3.70	-13443	204866	198032	189766	182932	174666	201450	186350	137	57300	500	149130	100	1	27423982	51996	45.64	3.52	12	0.51	4154.00	53926.00	263000	20230912	-27.91	92700	20230106	104.53	263000	-27.91	20230912	92700	104.53	20230106	263000	-27.91	20230912	92700	104.53	20230106	1.03	N	307950	500	137 억	1014509	N	N	384	N	N
7	20231130	111208	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	189500	-1700	5	-0.89	22575928000	120033	30.44	191800	193500	184000	248500	133900	191200	188078.15	3.70	-11381	204866	198032	189766	182932	174666	201450	186350	137	57300	500	149130	100	1	27423982	51968	45.62	3.51	12	0.44	4154.00	53926.00	263000	20230912	-27.95	92700	20230106	104.42	263000	-27.95	20230912	92700	104.42	20230106	263000	-27.95	20230912	92700	104.42	20230106	1.03	N	307950	500	137 억	1014509	N	N	384	N	N
8	20231130	101201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	184900	-6300	5	-3.29	17267339800	91712	23.26	191800	193500	184000	248500	133900	191200	188274.36	3.70	-10725	204866	198032	189766	182932	174666	201450	186350	137	57300	500	149130	100	1	27423982	50707	44.51	3.43	12	0.33	4154.00	53926.00	263000	20230912	-29.70	92700	20230106	99.46	263000	-29.70	20230912	92700	99.46	20230106	263000	-29.70	20230912	92700	99.46	20230106	1.03	N	307950	500	137 억	1014509	N	N	384	N	N
9	20231130	091201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	190600	-600	5	-0.31	3997788800	20870	5.29	191800	193500	189200	248500	133900	191200	191558.61	3.70	-5363	204866	198032	189766	182932	174666	201450	186350	137	57300	500	149130	100	1	27423982	52270	45.88	3.53	12	0.08	4154.00	53926.00	263000	20230912	-27.53	92700	20230106	105.61	263000	-27.53	20230912	92700	105.61	20230106	263000	-27.53	20230912	92700	105.61	20230106	1.03	N	307950	500	137 억	1014509	N	N	384	N	N
10	20231129	161155	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	191200	7200	2	3.91	74823039100	393171	135.37	183000	196600	181500	239000	128800	184000	190307.96	3.72	-6853	194466	189232	183666	178432	172866	191850	181050	137	55000	500	143520	100	1	27423982	52435	46.03	3.55	12	1.43	4154.00	53926.00	263000	20230912	-27.30	92700	20230106	106.26	263000	-27.30	20230912	92700	106.26	20230106	263000	-27.30	20230912	92700	106.26	20230106	1.03	N	307950	500	137 억	1020880	N	N	384	N	N
11	20231129	151207	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	192500	8500	2	4.62	72179900900	379372	130.61	183000	196600	181500	239000	128800	184000	190263.90	3.72	-3893	194466	189232	183666	178432	172866	191850	181050	137	55000	500	143520	100	1	27423982	52791	46.34	3.57	12	1.38	4154.00	53926.00	263000	20230912	-26.81	92700	20230106	107.66	263000	-26.81	20230912	92700	107.66	20230106	263000	-26.81	20230912	92700	107.66	20230106	1.03	N	307950	500	137 억	1020880	N	N	16	N	N
12	20231129	141159	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	192600	8600	2	4.67	55998232900	294371	101.35	183000	196600	181500	239000	128800	184000	190233.16	3.72	-10470	194466	189232	183666	178432	172866	191850	181050	137	55000	500	143520	100	1	27423982	52819	46.36	3.57	12	1.07	4154.00	53926.00	263000	20230912	-26.77	92700	20230106	107.77	263000	-26.77	20230912	92700	107.77	20230106	263000	-26.77	20230912	92700	107.77	20230106	1.03	N	307950	500	137 억	1020880	N	N	16	N	N
13	20231129	131201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	192000	8000	2	4.35	44393916100	234695	80.80	183000	194900	181500	239000	128800	184000	189158.92	3.72	-12568	194466	189232	183666	178432	172866	191850	181050	137	55000	500	143520	100	1	27423982	52654	46.22	3.56	12	0.86	4154.00	53926.00	263000	20230912	-27.00	92700	20230106	107.12	263000	-27.00	20230912	92700	107.12	20230106	263000	-27.00	20230912	92700	107.12	20230106	1.03	N	307950	500	137 억	1020880	N	N	16	N	N
14	20231129	121202	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	191700	7700	2	4.18	35651047100	189403	65.21	183000	192900	181500	239000	128800	184000	188231.72	3.72	-9573	194466	189232	183666	178432	172866	191850	181050	137	55000	500	143520	100	1	27423982	52572	46.15	3.55	12	0.69	4154.00	53926.00	263000	20230912	-27.11	92700	20230106	106.80	263000	-27.11	20230912	92700	106.80	20230106	263000	-27.11	20230912	92700	106.80	20230106	1.03	N	307950	500	137 억	1020880	N	N	16	N	N
15	20231129	111202	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	191900	7900	2	4.29	29216364400	155864	53.66	183000	192900	181500	239000	128800	184000	187450.97	3.72	-7778	194466	189232	183666	178432	172866	191850	181050	137	55000	500	143520	100	1	27423982	52627	46.20	3.56	12	0.57	4154.00	53926.00	263000	20230912	-27.03	92700	20230106	107.01	263000	-27.03	20230912	92700	107.01	20230106	263000	-27.03	20230912	92700	107.01	20230106	1.03	N	307950	500	137 억	1020880	N	N	16	N	N
16	20231129	101200	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	185200	1200	2	0.65	12906694700	69874	24.06	183000	187000	181500	239000	128800	184000	184715.30	3.72	-6944	194466	189232	183666	178432	172866	191850	181050	137	55000	500	143520	100	1	27423982	50789	44.58	3.43	12	0.25	4154.00	53926.00	263000	20230912	-29.58	92700	20230106	99.78	263000	-29.58	20230912	92700	99.78	20230106	263000	-29.58	20230912	92700	99.78	20230106	1.03	N	307950	500	137 억	1020880	N	N	16	N	N
17	20231129	091154	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	185500	1500	2	0.82	5196107900	28033	9.65	183000	187000	181500	239000	128800	184000	185363.78	3.72	7	194466	189232	183666	178432	172866	191850	181050	137	55000	500	143520	100	1	27423982	50871	44.66	3.44	12	0.10	4154.00	53926.00	263000	20230912	-29.47	92700	20230106	100.11	263000	-29.47	20230912	92700	100.11	20230106	263000	-29.47	20230912	92700	100.11	20230106	1.03	N	307950	500	137 억	1020880	N	N	16	N	N
18	20231128	161154	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	184000	2200	2	1.21	53228147500	289474	113.15	182300	188900	178100	236000	127300	181800	183879.48	3.87	-40460	193000	187400	178200	172600	163400	190200	175400	137	54200	500	141800	100	1	27423982	50460	44.29	3.41	12	1.06	4154.00	53926.00	263000	20230912	-30.04	92700	20230106	98.49	263000	-30.04	20230912	92700	98.49	20230106	263000	-30.04	20230912	92700	98.49	20230106	1.04	N	307950	500	137 억	1061645	N	N	16	N	N
19	20231128	151035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	184600	2800	2	1.54	51472127600	279948	109.43	182300	188900	178100	236000	127300	181800	183863.97	3.87	-39445	193000	187400	178200	172600	163400	190200	175400	137	54200	500	141800	100	1	27423982	50625	44.44	3.42	12	1.02	4154.00	53926.00	263000	20230912	-29.81	92700	20230106	99.14	263000	-29.81	20230912	92700	99.14	20230106	263000	-29.81	20230912	92700	99.14	20230106	1.04	N	307950	500	137 억	1061645	N	N	39	N	N
20	20231128	141154	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	184900	3100	2	1.71	45346489800	246738	96.45	182300	188900	178100	236000	127300	181800	183784.84	3.87	-30538	193000	187400	178200	172600	163400	190200	175400	137	54200	500	141800	100	1	27423982	50707	44.51	3.43	12	0.90	4154.00	53926.00	263000	20230912	-29.70	92700	20230106	99.46	263000	-29.70	20230912	92700	99.46	20230106	263000	-29.70	20230912	92700	99.46	20230106	1.04	N	307950	500	137 억	1061645	N	N	39	N	N
21	20231128	131147	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	183600	1800	2	0.99	40097778200	218153	85.28	182300	188900	178100	236000	127300	181800	183806.75	3.87	-26533	193000	187400	178200	172600	163400	190200	175400	137	54200	500	141800	100	1	27423982	50350	44.20	3.40	12	0.80	4154.00	53926.00	263000	20230912	-30.19	92700	20230106	98.06	263000	-30.19	20230912	92700	98.06	20230106	263000	-30.19	20230912	92700	98.06	20230106	1.04	N	307950	500	137 억	1061645	N	N	39	N	N
22	20231128	121154	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	182900	1100	2	0.61	37558083900	204306	79.86	182300	188900	178100	236000	127300	181800	183833.58	3.87	-24214	193000	187400	178200	172600	163400	190200	175400	137	54200	500	141800	100	1	27423982	50158	44.03	3.39	12	0.74	4154.00	53926.00	263000	20230912	-30.46	92700	20230106	97.30	263000	-30.46	20230912	92700	97.30	20230106	263000	-30.46	20230912	92700	97.30	20230106	1.04	N	307950	500	137 억	1061645	N	N	39	N	N
23	20231128	111154	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	181400	-400	5	-0.22	33788494200	183602	71.77	182300	188900	178100	236000	127300	181800	184032.50	3.87	-22973	193000	187400	178200	172600	163400	190200	175400	137	54200	500	141800	100	1	27423982	49747	43.67	3.36	12	0.67	4154.00	53926.00	263000	20230912	-31.03	92700	20230106	95.69	263000	-31.03	20230912	92700	95.69	20230106	263000	-31.03	20230912	92700	95.69	20230106	1.04	N	307950	500	137 억	1061645	N	N	39	N	N
24	20231128	101149	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	180100	-1700	5	-0.94	28998682300	156975	61.36	182300	188900	178100	236000	127300	181800	184736.42	3.87	-14660	193000	187400	178200	172600	163400	190200	175400	137	54200	500	141800	100	1	27423982	49391	43.36	3.34	12	0.57	4154.00	53926.00	263000	20230912	-31.52	92700	20230106	94.28	263000	-31.52	20230912	92700	94.28	20230106	263000	-31.52	20230912	92700	94.28	20230106	1.04	N	307950	500	137 억	1061645	N	N	39	N	N
25	20231128	091150	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	184800	3000	2	1.65	9913972800	53229	20.81	182300	188900	182300	236000	127300	181800	186260.39	3.87	-9476	193000	187400	178200	172600	163400	190200	175400	137	54200	500	141800	100	1	27423982	50680	44.49	3.43	12	0.19	4154.00	53926.00	263000	20230912	-29.73	92700	20230106	99.35	263000	-29.73	20230912	92700	99.35	20230106	263000	-29.73	20230912	92700	99.35	20230106	1.04	N	307950	500	137 억	1061645	N	N	39	N	N
26	20231127	161141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	181800	9100	2	5.27	45582354300	254689	176.22	172800	183800	169000	224500	120900	172700	178969.87	3.93	-7328	178566	175632	170366	167432	162166	177100	168900	137	51800	500	134700	100	1	27423982	49857	43.77	3.37	12	0.93	4154.00	53926.00	263000	20230912	-30.87	92700	20230106	96.12	263000	-30.87	20230912	92700	96.12	20230106	263000	-30.87	20230912	92700	96.12	20230106	1.03	N	307950	500	137 억	1078087	N	N	39	N	N
27	20231127	151154	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	182200	9500	2	5.50	43371083600	242536	167.81	172800	183800	169000	224500	120900	172700	178824.92	3.93	-7634	178566	175632	170366	167432	162166	177100	168900	137	51800	500	134700	100	1	27423982	49966	43.86	3.38	12	0.88	4154.00	53926.00	263000	20230912	-30.72	92700	20230106	96.55	263000	-30.72	20230912	92700	96.55	20230106	263000	-30.72	20230912	92700	96.55	20230106	1.03	N	307950	500	137 억	1078087	N	N	0	N	N
28	20231127	141151	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	182200	9500	2	5.50	38957027100	218288	151.03	172800	183800	169000	224500	120900	172700	178467.90	3.93	-2952	178566	175632	170366	167432	162166	177100	168900	137	51800	500	134700	100	1	27423982	49966	43.86	3.38	12	0.80	4154.00	53926.00	263000	20230912	-30.72	92700	20230106	96.55	263000	-30.72	20230912	92700	96.55	20230106	263000	-30.72	20230912	92700	96.55	20230106	1.03	N	307950	500	137 억	1078087	N	N	0	N	N
29	20231127	131154	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	183100	10400	2	6.02	31423695200	177043	122.49	172800	183400	169000	224500	120900	172700	177493.64	3.93	3468	178566	175632	170366	167432	162166	177100	168900	137	51800	500	134700	100	1	27423982	50213	44.08	3.40	12	0.65	4154.00	53926.00	263000	20230912	-30.38	92700	20230106	97.52	263000	-30.38	20230912	92700	97.52	20230106	263000	-30.38	20230912	92700	97.52	20230106	1.03	N	307950	500	137 억	1078087	N	N	0	N	N
30	20231127	121159	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	181300	8600	2	4.98	21716826100	123680	85.57	172800	182300	169000	224500	120900	172700	175590.35	3.93	-2248	178566	175632	170366	167432	162166	177100	168900	137	51800	500	134700	100	1	27423982	49720	43.64	3.36	12	0.45	4154.00	53926.00	263000	20230912	-31.06	92700	20230106	95.58	263000	-31.06	20230912	92700	95.58	20230106	263000	-31.06	20230912	92700	95.58	20230106	1.03	N	307950	500	137 억	1078087	N	N	0	N	N
31	20231127	111140	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176600	3900	2	2.26	12863937500	74183	51.33	172800	177700	169000	224500	120900	172700	173408.78	3.93	-4665	178566	175632	170366	167432	162166	177100	168900	137	51800	500	134700	100	1	27423982	48431	42.51	3.27	12	0.27	4154.00	53926.00	263000	20230912	-32.85	92700	20230106	90.51	263000	-32.85	20230912	92700	90.51	20230106	263000	-32.85	20230912	92700	90.51	20230106	1.03	N	307950	500	137 억	1078087	N	N	0	N	N
32	20231127	101137	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170600	-2100	5	-1.22	6273519600	36544	25.28	172800	173400	169000	224500	120900	172700	171668.47	3.93	-6727	178566	175632	170366	167432	162166	177100	168900	137	51800	500	134700	100	1	27423982	46785	41.07	3.16	12	0.13	4154.00	53926.00	263000	20230912	-35.13	92700	20230106	84.03	263000	-35.13	20230912	92700	84.03	20230106	263000	-35.13	20230912	92700	84.03	20230106	1.03	N	307950	500	137 억	1078087	N	N	0	N	N
33	20231127	091141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172400	-300	5	-0.17	1805678800	10523	7.28	172800	173200	169000	224500	120900	172700	171586.66	3.93	-2680	178566	175632	170366	167432	162166	177100	168900	137	51800	500	134700	100	1	27423982	47279	41.50	3.20	12	0.04	4154.00	53926.00	263000	20230912	-34.45	92700	20230106	85.98	263000	-34.45	20230912	92700	85.98	20230106	263000	-34.45	20230912	92700	85.98	20230106	1.03	N	307950	500	137 억	1078087	N	N	0	N	N
34	20231124	161134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172700	3200	2	1.89	24441373900	143806	115.94	169000	173300	165100	220000	118700	169500	169957.71	3.96	-3432	176366	172932	170866	167432	165366	171900	166400	137	50500	500	132210	100	1	27423982	47361	41.57	3.20	12	0.52	4154.00	53926.00	263000	20230912	-34.33	92700	20230106	86.30	263000	-34.33	20230912	92700	86.30	20230106	263000	-34.33	20230912	92700	86.30	20230106	1.00	N	307950	500	137 억	1085142	N	N	2611	N	N
35	20231124	151143	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172400	2900	2	1.71	23321112000	137321	110.72	169000	173300	165100	220000	118700	169500	169830.17	3.96	-2358	176366	172932	170866	167432	165366	171900	166400	137	50500	500	132210	100	1	27423982	47279	41.50	3.20	12	0.50	4154.00	53926.00	263000	20230912	-34.45	92700	20230106	85.98	263000	-34.45	20230912	92700	85.98	20230106	263000	-34.45	20230912	92700	85.98	20230106	1.00	N	307950	500	137 억	1085142	N	N	2611	N	N
36	20231124	141139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172700	3200	2	1.89	20647966000	121801	98.20	169000	173300	165100	220000	118700	169500	169522.21	3.96	-730	176366	172932	170866	167432	165366	171900	166400	137	50500	500	132210	100	1	27423982	47361	41.57	3.20	12	0.44	4154.00	53926.00	263000	20230912	-34.33	92700	20230106	86.30	263000	-34.33	20230912	92700	86.30	20230106	263000	-34.33	20230912	92700	86.30	20230106	1.00	N	307950	500	137 억	1085142	N	N	2611	N	N
37	20231124	131136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171600	2100	2	1.24	15654020900	92841	74.85	169000	171800	165100	220000	118700	169500	168607.08	3.96	-300	176366	172932	170866	167432	165366	171900	166400	137	50500	500	132210	100	1	27423982	47060	41.31	3.18	12	0.34	4154.00	53926.00	263000	20230912	-34.75	92700	20230106	85.11	263000	-34.75	20230912	92700	85.11	20230106	263000	-34.75	20230912	92700	85.11	20230106	1.00	N	307950	500	137 억	1085142	N	N	2611	N	N
38	20231124	121144	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169600	100	2	0.06	12582203000	74834	60.34	169000	170600	165100	220000	118700	169500	168127.23	3.96	-179	176366	172932	170866	167432	165366	171900	166400	137	50500	500	132210	100	1	27423982	46511	40.83	3.15	12	0.27	4154.00	53926.00	263000	20230912	-35.51	92700	20230106	82.96	263000	-35.51	20230912	92700	82.96	20230106	263000	-35.51	20230912	92700	82.96	20230106	1.00	N	307950	500	137 억	1085142	N	N	2611	N	N
39	20231124	111139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167400	-2100	5	-1.24	10067231800	59926	48.32	169000	170600	165100	220000	118700	169500	167983.89	3.96	-3537	176366	172932	170866	167432	165366	171900	166400	137	50500	500	132210	100	1	27423982	45908	40.30	3.10	12	0.22	4154.00	53926.00	263000	20230912	-36.35	92700	20230106	80.58	263000	-36.35	20230912	92700	80.58	20230106	263000	-36.35	20230912	92700	80.58	20230106	1.00	N	307950	500	137 억	1085142	N	N	2611	N	N
40	20231124	101142	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168700	-800	5	-0.47	7822219000	46570	37.55	169000	170600	165100	220000	118700	169500	167953.13	3.96	-1769	176366	172932	170866	167432	165366	171900	166400	137	50500	500	132210	100	1	27423982	46264	40.61	3.13	12	0.17	4154.00	53926.00	263000	20230912	-35.86	92700	20230106	81.98	263000	-35.86	20230912	92700	81.98	20230106	263000	-35.86	20230912	92700	81.98	20230106	1.00	N	307950	500	137 억	1085142	N	N	2611	N	N
41	20231124	091135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166200	-3300	5	-1.95	3228488000	19294	15.56	169000	169400	165100	220000	118700	169500	167283.52	3.96	-667	176366	172932	170866	167432	165366	171900	166400	137	50500	500	132210	100	1	27423982	45579	40.01	3.08	12	0.07	4154.00	53926.00	263000	20230912	-36.81	92700	20230106	79.29	263000	-36.81	20230912	92700	79.29	20230106	263000	-36.81	20230912	92700	79.29	20230106	1.00	N	307950	500	137 억	1085142	N	N	2611	N	N
42	20231123	161120	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169500	-2000	5	-1.17	20805808500	121965	77.76	171000	174300	168800	222500	120100	171500	170591.08	3.96	-6085	179166	175332	168566	164732	157966	177250	166650	137	51000	500	133770	100	1	27423982	46484	40.80	3.14	12	0.44	4154.00	53926.00	263000	20230912	-35.55	92700	20230106	82.85	263000	-35.55	20230912	92700	82.85	20230106	263000	-35.55	20230912	92700	82.85	20230106	0.99	N	307950	500	137 억	1084827	N	N	2611	N	N
43	20231123	151159	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169700	-1800	5	-1.05	19804595000	116060	74.00	171000	174300	168800	222500	120100	171500	170641.00	3.96	-6685	179166	175332	168566	164732	157966	177250	166650	137	51000	500	133770	100	1	27423982	46538	40.85	3.15	12	0.42	4154.00	53926.00	263000	20230912	-35.48	92700	20230106	83.06	263000	-35.48	20230912	92700	83.06	20230106	263000	-35.48	20230912	92700	83.06	20230106	0.99	N	307950	500	137 억	1084827	N	N	2094	N	N
44	20231123	141159	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169200	-2300	5	-1.34	16841312400	98603	62.87	171000	174300	168800	222500	120100	171500	170799.19	3.96	-6806	179166	175332	168566	164732	157966	177250	166650	137	51000	500	133770	100	1	27423982	46401	40.73	3.14	12	0.36	4154.00	53926.00	263000	20230912	-35.67	92700	20230106	82.52	263000	-35.67	20230912	92700	82.52	20230106	263000	-35.67	20230912	92700	82.52	20230106	0.99	N	307950	500	137 억	1084827	N	N	2094	N	N
45	20231123	131157	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169500	-2000	5	-1.17	14595901700	85373	54.43	171000	174300	168800	222500	120100	171500	170966.25	3.96	-6855	179166	175332	168566	164732	157966	177250	166650	137	51000	500	133770	100	1	27423982	46484	40.80	3.14	12	0.31	4154.00	53926.00	263000	20230912	-35.55	92700	20230106	82.85	263000	-35.55	20230912	92700	82.85	20230106	263000	-35.55	20230912	92700	82.85	20230106	0.99	N	307950	500	137 억	1084827	N	N	2094	N	N
46	20231123	121138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171600	100	2	0.06	12530753300	73260	46.71	171000	174300	168800	222500	120100	171500	171044.95	3.96	-7415	179166	175332	168566	164732	157966	177250	166650	137	51000	500	133770	100	1	27423982	47060	41.31	3.18	12	0.27	4154.00	53926.00	263000	20230912	-34.75	92700	20230106	85.11	263000	-34.75	20230912	92700	85.11	20230106	263000	-34.75	20230912	92700	85.11	20230106	0.99	N	307950	500	137 억	1084827	N	N	2094	N	N
47	20231123	111208	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173000	1500	2	0.87	10729412800	62844	40.07	171000	174300	168800	222500	120100	171500	170730.90	3.96	-7588	179166	175332	168566	164732	157966	177250	166650	137	51000	500	133770	100	1	27423982	47443	41.65	3.21	12	0.23	4154.00	53926.00	263000	20230912	-34.22	92700	20230106	86.62	263000	-34.22	20230912	92700	86.62	20230106	263000	-34.22	20230912	92700	86.62	20230106	0.99	N	307950	500	137 억	1084827	N	N	2094	N	N
48	20231123	101143	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170600	-900	5	-0.52	6714543300	39567	25.23	171000	171300	168800	222500	120100	171500	169700.59	3.96	-6695	179166	175332	168566	164732	157966	177250	166650	137	51000	500	133770	100	1	27423982	46785	41.07	3.16	12	0.14	4154.00	53926.00	263000	20230912	-35.13	92700	20230106	84.03	263000	-35.13	20230912	92700	84.03	20230106	263000	-35.13	20230912	92700	84.03	20230106	0.99	N	307950	500	137 억	1084827	N	N	2094	N	N
49	20231123	091138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169500	-2000	5	-1.17	2701347500	15928	10.16	171000	171000	168800	222500	120100	171500	169597.41	3.96	-4641	179166	175332	168566	164732	157966	177250	166650	137	51000	500	133770	100	1	27423982	46484	40.80	3.14	12	0.06	4154.00	53926.00	263000	20230912	-35.55	92700	20230106	82.85	263000	-35.55	20230912	92700	82.85	20230106	263000	-35.55	20230912	92700	82.85	20230106	0.99	N	307950	500	137 억	1084827	N	N	2094	N	N
50	20231122	161056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171500	7200	2	4.38	26409551700	155861	88.25	162000	172400	161800	213500	115100	164300	169442.61	3.96	4829	176500	170400	166700	160600	156900	168550	158750	137	49200	500	128150	100	1	27423982	47032	41.29	3.18	12	0.57	4154.00	53926.00	263000	20230912	-34.79	92700	20230106	85.01	263000	-34.79	20230912	92700	85.01	20230106	263000	-34.79	20230912	92700	85.01	20230106	1.01	N	307950	500	137 억	1086225	N	N	2094	N	N
51	20231122	151119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170200	5900	2	3.59	25184903800	148712	84.20	162000	172400	161800	213500	115100	164300	169354.29	3.96	5306	176500	170400	166700	160600	156900	168550	158750	137	49200	500	128150	100	1	27423982	46676	40.97	3.16	12	0.54	4154.00	53926.00	263000	20230912	-35.29	92700	20230106	83.60	263000	-35.29	20230912	92700	83.60	20230106	263000	-35.29	20230912	92700	83.60	20230106	1.01	N	307950	500	137 억	1086225	N	N	0	N	N
52	20231122	141109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171500	7200	2	4.38	20873159300	123556	69.96	162000	172200	161800	213500	115100	164300	168937.66	3.96	5386	176500	170400	166700	160600	156900	168550	158750	137	49200	500	128150	100	1	27423982	47032	41.29	3.18	12	0.45	4154.00	53926.00	263000	20230912	-34.79	92700	20230106	85.01	263000	-34.79	20230912	92700	85.01	20230106	263000	-34.79	20230912	92700	85.01	20230106	1.01	N	307950	500	137 억	1086225	N	N	0	N	N
53	20231122	131148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169900	5600	2	3.41	15562493200	92524	52.39	162000	170700	161800	213500	115100	164300	168200.46	3.96	1879	176500	170400	166700	160600	156900	168550	158750	137	49200	500	128150	100	1	27423982	46593	40.90	3.15	12	0.34	4154.00	53926.00	263000	20230912	-35.40	92700	20230106	83.28	263000	-35.40	20230912	92700	83.28	20230106	263000	-35.40	20230912	92700	83.28	20230106	1.01	N	307950	500	137 억	1086225	N	N	0	N	N
54	20231122	121153	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170100	5800	2	3.53	14111890600	83991	47.55	162000	170700	161800	213500	115100	164300	168017.67	3.96	1724	176500	170400	166700	160600	156900	168550	158750	137	49200	500	128150	100	1	27423982	46648	40.95	3.15	12	0.31	4154.00	53926.00	263000	20230912	-35.32	92700	20230106	83.50	263000	-35.32	20230912	92700	83.50	20230106	263000	-35.32	20230912	92700	83.50	20230106	1.01	N	307950	500	137 억	1086225	N	N	0	N	N
55	20231122	111243	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168800	4500	2	2.74	11944748000	71154	40.29	162000	170700	161800	213500	115100	164300	167872.88	3.96	1598	176500	170400	166700	160600	156900	168550	158750	137	49200	500	128150	100	1	27423982	46292	40.64	3.13	12	0.26	4154.00	53926.00	263000	20230912	-35.82	92700	20230106	82.09	263000	-35.82	20230912	92700	82.09	20230106	263000	-35.82	20230912	92700	82.09	20230106	1.01	N	307950	500	137 억	1086225	N	N	0	N	N
56	20231122	101204	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169800	5500	2	3.35	8812045100	52689	29.83	162000	170700	161800	213500	115100	164300	167247.62	3.96	866	176500	170400	166700	160600	156900	168550	158750	137	49200	500	128150	100	1	27423982	46566	40.88	3.15	12	0.19	4154.00	53926.00	263000	20230912	-35.44	92700	20230106	83.17	263000	-35.44	20230912	92700	83.17	20230106	263000	-35.44	20230912	92700	83.17	20230106	1.01	N	307950	500	137 억	1086225	N	N	0	N	N
57	20231122	091112	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166300	2000	2	1.22	1536874000	9404	5.32	162000	166300	161800	213500	115100	164300	163425.64	3.96	-1016	176500	170400	166700	160600	156900	168550	158750	137	49200	500	128150	100	1	27423982	45606	40.03	3.08	12	0.03	4154.00	53926.00	263000	20230912	-36.77	92700	20230106	79.40	263000	-36.77	20230912	92700	79.40	20230106	263000	-36.77	20230912	92700	79.40	20230106	1.01	N	307950	500	137 억	1086225	N	N	0	N	N
58	20231121	161110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164300	700	2	0.43	29525082300	175839	99.60	164400	172800	163000	212500	114600	163600	167917.27	3.99	-2539	172800	168200	162100	157500	151400	170500	159800	137	48900	500	127600	100	1	27423982	45058	39.55	3.05	12	0.64	4154.00	53926.00	263000	20230912	-37.53	92700	20230106	77.24	263000	-37.53	20230912	92700	77.24	20230106	263000	-37.53	20230912	92700	77.24	20230106	1.04	N	307950	500	137 억	1092885	N	N	27	N	N
59	20231121	151115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163800	200	2	0.12	28692183600	170761	96.72	164400	172800	163000	212500	114600	163600	168025.39	3.99	-3329	172800	168200	162100	157500	151400	170500	159800	137	48900	500	127600	100	1	27423982	44920	39.43	3.04	12	0.62	4154.00	53926.00	263000	20230912	-37.72	92700	20230106	76.70	263000	-37.72	20230912	92700	76.70	20230106	263000	-37.72	20230912	92700	76.70	20230106	1.04	N	307950	500	137 억	1092885	N	N	27	N	N
60	20231121	141058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164300	700	2	0.43	25796000700	153132	86.74	164400	172800	163000	212500	114600	163600	168455.98	3.99	-3977	172800	168200	162100	157500	151400	170500	159800	137	48900	500	127600	100	1	27423982	45058	39.55	3.05	12	0.56	4154.00	53926.00	263000	20230912	-37.53	92700	20230106	77.24	263000	-37.53	20230912	92700	77.24	20230106	263000	-37.53	20230912	92700	77.24	20230106	1.04	N	307950	500	137 억	1092885	N	N	27	N	N
61	20231121	131048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167300	3700	2	2.26	22148231500	131071	74.24	164400	172800	163000	212500	114600	163600	168978.89	3.99	-4556	172800	168200	162100	157500	151400	170500	159800	137	48900	500	127600	100	1	27423982	45880	40.27	3.10	12	0.48	4154.00	53926.00	263000	20230912	-36.39	92700	20230106	80.47	263000	-36.39	20230912	92700	80.47	20230106	263000	-36.39	20230912	92700	80.47	20230106	1.04	N	307950	500	137 억	1092885	N	N	27	N	N
62	20231121	121050	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169200	5600	2	3.42	20081503000	118795	67.29	164400	172800	163000	212500	114600	163600	169043.34	3.99	-4868	172800	168200	162100	157500	151400	170500	159800	137	48900	500	127600	100	1	27423982	46401	40.73	3.14	12	0.43	4154.00	53926.00	263000	20230912	-35.67	92700	20230106	82.52	263000	-35.67	20230912	92700	82.52	20230106	263000	-35.67	20230912	92700	82.52	20230106	1.04	N	307950	500	137 억	1092885	N	N	27	N	N
63	20231121	111043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171400	7800	2	4.77	17950821100	106264	60.19	164400	172800	163000	212500	114600	163600	168926.65	3.99	-3432	172800	168200	162100	157500	151400	170500	159800	137	48900	500	127600	100	1	27423982	47005	41.26	3.18	12	0.39	4154.00	53926.00	263000	20230912	-34.83	92700	20230106	84.90	263000	-34.83	20230912	92700	84.90	20230106	263000	-34.83	20230912	92700	84.90	20230106	1.04	N	307950	500	137 억	1092885	N	N	27	N	N
64	20231121	101017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169200	5600	2	3.42	14441636200	85695	48.54	164400	172800	163000	212500	114600	163600	168523.67	3.99	-278	172800	168200	162100	157500	151400	170500	159800	137	48900	500	127600	100	1	27423982	46401	40.73	3.14	12	0.31	4154.00	53926.00	263000	20230912	-35.67	92700	20230106	82.52	263000	-35.67	20230912	92700	82.52	20230106	263000	-35.67	20230912	92700	82.52	20230106	1.04	N	307950	500	137 억	1092885	N	N	27	N	N
65	20231121	091035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164600	1000	2	0.61	1997559400	12122	6.87	164400	166900	163000	212500	114600	163600	164787.94	3.99	-2316	172800	168200	162100	157500	151400	170500	159800	137	48900	500	127600	100	1	27423982	45140	39.62	3.05	12	0.04	4154.00	53926.00	263000	20230912	-37.41	92700	20230106	77.56	263000	-37.41	20230912	92700	77.56	20230106	263000	-37.41	20230912	92700	77.56	20230106	1.04	N	307950	500	137 억	1092885	N	N	27	N	N
66	20231120	161039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163600	300	2	0.18	28445215800	175984	68.77	158300	166700	156000	212000	114400	163300	161629.76	3.92	2226	170100	166700	161600	158200	153100	168400	159900	137	48700	500	127370	100	1	27423982	44866	39.38	3.03	12	0.64	4154.00	53926.00	263000	20230912	-37.79	92700	20230106	76.48	263000	-37.79	20230912	92700	76.48	20230106	263000	-37.79	20230912	92700	76.48	20230106	1.00	N	307950	500	137 억	1075061	N	N	27	N	N
67	20231120	151050	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164100	800	2	0.49	27253715400	168700	65.93	158300	166700	156000	212000	114400	163300	161550.69	3.92	59	170100	166700	161600	158200	153100	168400	159900	137	48700	500	127370	100	1	27423982	45003	39.50	3.04	12	0.62	4154.00	53926.00	263000	20230912	-37.60	92700	20230106	77.02	263000	-37.60	20230912	92700	77.02	20230106	263000	-37.60	20230912	92700	77.02	20230106	1.00	N	307950	500	137 억	1075061	N	N	26	N	N
68	20231120	141050	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166700	3400	2	2.08	24319821200	150957	58.99	158300	166700	156000	212000	114400	163300	161103.35	3.92	-2869	170100	166700	161600	158200	153100	168400	159900	137	48700	500	127370	100	1	27423982	45716	40.13	3.09	12	0.55	4154.00	53926.00	263000	20230912	-36.62	92700	20230106	79.83	263000	-36.62	20230912	92700	79.83	20230106	263000	-36.62	20230912	92700	79.83	20230106	1.00	N	307950	500	137 억	1075061	N	N	26	N	N
69	20231120	131044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165900	2600	2	1.59	21592330400	134535	52.58	158300	166600	156000	212000	114400	163300	160494.65	3.92	-5036	170100	166700	161600	158200	153100	168400	159900	137	48700	500	127370	100	1	27423982	45496	39.94	3.08	12	0.49	4154.00	53926.00	263000	20230912	-36.92	92700	20230106	78.96	263000	-36.92	20230912	92700	78.96	20230106	263000	-36.92	20230912	92700	78.96	20230106	1.00	N	307950	500	137 억	1075061	N	N	26	N	N
70	20231120	121047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163000	-300	5	-0.18	18444459800	115432	45.11	158300	164000	156000	212000	114400	163300	159784.39	3.92	-7108	170100	166700	161600	158200	153100	168400	159900	137	48700	500	127370	100	1	27423982	44701	39.24	3.02	12	0.42	4154.00	53926.00	263000	20230912	-38.02	92700	20230106	75.84	263000	-38.02	20230912	92700	75.84	20230106	263000	-38.02	20230912	92700	75.84	20230106	1.00	N	307950	500	137 억	1075061	N	N	26	N	N
71	20231120	111040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161200	-2100	5	-1.29	15891753300	99740	38.98	158300	161800	156000	212000	114400	163300	159329.21	3.92	-4974	170100	166700	161600	158200	153100	168400	159900	137	48700	500	127370	100	1	27423982	44207	38.81	2.99	12	0.36	4154.00	53926.00	263000	20230912	-38.71	92700	20230106	73.89	263000	-38.71	20230912	92700	73.89	20230106	263000	-38.71	20230912	92700	73.89	20230106	1.00	N	307950	500	137 억	1075061	N	N	26	N	N
72	20231120	101038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160100	-3200	5	-1.96	13613197400	85539	33.43	158300	161800	156000	212000	114400	163300	159142.93	3.92	-5134	170100	166700	161600	158200	153100	168400	159900	137	48700	500	127370	100	1	27423982	43906	38.54	2.97	12	0.31	4154.00	53926.00	263000	20230912	-39.13	92700	20230106	72.71	263000	-39.13	20230912	92700	72.71	20230106	263000	-39.13	20230912	92700	72.71	20230106	1.00	N	307950	500	137 억	1075061	N	N	26	N	N
73	20231120	091049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161600	-1700	5	-1.04	5582902800	35176	13.75	158300	161800	156000	212000	114400	163300	158704.92	3.92	718	170100	166700	161600	158200	153100	168400	159900	137	48700	500	127370	100	1	27423982	44317	38.90	3.00	12	0.13	4154.00	53926.00	263000	20230912	-38.56	92700	20230106	74.33	263000	-38.56	20230912	92700	74.33	20230106	263000	-38.56	20230912	92700	74.33	20230106	1.00	N	307950	500	137 억	1075061	N	N	26	N	N
74	20231117	161111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163300	3600	2	2.25	41223848700	254958	69.04	161800	165000	156500	207500	111800	159700	161687.94	4.04	-35813	168566	164132	158066	153632	147566	166350	155850	137	47800	500	124560	100	1	27423982	44783	39.31	3.03	12	0.93	4154.00	53926.00	263000	20230912	-37.91	92700	20230106	76.16	263000	-37.91	20230912	92700	76.16	20230106	263000	-37.91	20230912	92700	76.16	20230106	1.02	N	307950	500	137 억	1107844	N	N	26	N	N
75	20231117	151119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163800	4100	2	2.57	40180758600	248579	67.31	161800	165000	156500	207500	111800	159700	161642.46	4.04	-35536	168566	164132	158066	153632	147566	166350	155850	137	47800	500	124560	100	1	27423982	44920	39.43	3.04	12	0.91	4154.00	53926.00	263000	20230912	-37.72	92700	20230106	76.70	263000	-37.72	20230912	92700	76.70	20230106	263000	-37.72	20230912	92700	76.70	20230106	1.02	N	307950	500	137 억	1107844	N	N	0	N	N
76	20231117	141112	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162300	2600	2	1.63	34912527300	216129	58.52	161800	165000	156500	207500	111800	159700	161536.31	4.04	-32930	168566	164132	158066	153632	147566	166350	155850	137	47800	500	124560	100	1	27423982	44509	39.07	3.01	12	0.79	4154.00	53926.00	263000	20230912	-38.29	92700	20230106	75.08	263000	-38.29	20230912	92700	75.08	20230106	263000	-38.29	20230912	92700	75.08	20230106	1.02	N	307950	500	137 억	1107844	N	N	0	N	N
77	20231117	131110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164600	4900	2	3.07	29281299800	181704	49.20	161800	165000	156500	207500	111800	159700	161149.02	4.04	-31280	168566	164132	158066	153632	147566	166350	155850	137	47800	500	124560	100	1	27423982	45140	39.62	3.05	12	0.66	4154.00	53926.00	263000	20230912	-37.41	92700	20230106	77.56	263000	-37.41	20230912	92700	77.56	20230106	263000	-37.41	20230912	92700	77.56	20230106	1.02	N	307950	500	137 억	1107844	N	N	0	N	N
78	20231117	121112	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163900	4200	2	2.63	24342861800	151600	41.05	161800	164000	156500	207500	111800	159700	160573.45	4.04	-25362	168566	164132	158066	153632	147566	166350	155850	137	47800	500	124560	100	1	27423982	44948	39.46	3.04	12	0.55	4154.00	53926.00	263000	20230912	-37.68	92700	20230106	76.81	263000	-37.68	20230912	92700	76.81	20230106	263000	-37.68	20230912	92700	76.81	20230106	1.02	N	307950	500	137 억	1107844	N	N	0	N	N
79	20231117	111117	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161800	2100	2	1.31	18426318700	115249	31.21	161800	162500	156500	207500	111800	159700	159882.81	4.04	-22377	168566	164132	158066	153632	147566	166350	155850	137	47800	500	124560	100	1	27423982	44372	38.95	3.00	12	0.42	4154.00	53926.00	263000	20230912	-38.48	92700	20230106	74.54	263000	-38.48	20230912	92700	74.54	20230106	263000	-38.48	20230912	92700	74.54	20230106	1.02	N	307950	500	137 억	1107844	N	N	0	N	N
80	20231117	101114	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160500	800	2	0.50	11788127200	74101	20.07	161800	161900	156500	207500	111800	159700	159081.19	4.04	-20973	168566	164132	158066	153632	147566	166350	155850	137	47800	500	124560	100	1	27423982	44015	38.64	2.98	12	0.27	4154.00	53926.00	263000	20230912	-38.97	92700	20230106	73.14	263000	-38.97	20230912	92700	73.14	20230106	263000	-38.97	20230912	92700	73.14	20230106	1.02	N	307950	500	137 억	1107844	N	N	0	N	N
81	20231117	091115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157600	-2100	5	-1.31	5034987900	31568	8.55	161800	161900	157600	207500	111800	159700	159496.03	4.04	-12974	168566	164132	158066	153632	147566	166350	155850	137	47800	500	124560	100	1	27423982	43220	37.94	2.92	12	0.12	4154.00	53926.00	263000	20230912	-40.08	92700	20230106	70.01	263000	-40.08	20230912	92700	70.01	20230106	263000	-40.08	20230912	92700	70.01	20230106	1.02	N	307950	500	137 억	1107844	N	N	0	N	N
82	20231116	161112	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160800	10200	2	6.77	56949220200	357540	181.98	152000	162500	152000	195700	105500	150600	159292.27	4.24	-41346	156200	153400	148500	145700	140800	154800	147100	137	45100	500	117460	100	1	27423982	44098	38.71	2.98	12	1.30	4154.00	53926.00	263000	20230912	-38.86	92700	20230106	73.46	263000	-38.86	20230912	92700	73.46	20230106	263000	-38.86	20230912	92700	73.46	20230106	1.02	N	307950	500	137 억	1161599	N	N	0	N	N
83	20231116	151105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159600	9000	2	5.98	50508076300	317338	161.51	152000	162500	152000	195700	105500	150600	159174.63	4.24	-38536	156200	153400	148500	145700	140800	154800	147100	137	45100	500	117460	100	1	27423982	43769	38.42	2.96	12	1.16	4154.00	53926.00	263000	20230912	-39.32	92700	20230106	72.17	263000	-39.32	20230912	92700	72.17	20230106	263000	-39.32	20230912	92700	72.17	20230106	1.02	N	307950	500	137 억	1161599	N	N	0	N	N
84	20231116	141042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158600	8000	2	5.31	46864673700	294468	149.87	152000	162500	152000	195700	105500	150600	159164.15	4.24	-33100	156200	153400	148500	145700	140800	154800	147100	137	45100	500	117460	100	1	27423982	43494	38.18	2.94	12	1.07	4154.00	53926.00	263000	20230912	-39.70	92700	20230106	71.09	263000	-39.70	20230912	92700	71.09	20230106	263000	-39.70	20230912	92700	71.09	20230106	1.02	N	307950	500	137 억	1161599	N	N	0	N	N
85	20231116	131105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159400	8800	2	5.84	43313343400	272194	138.54	152000	162500	152000	195700	105500	150600	159141.68	4.24	-29458	156200	153400	148500	145700	140800	154800	147100	137	45100	500	117460	100	1	27423982	43714	38.37	2.96	12	0.99	4154.00	53926.00	263000	20230912	-39.39	92700	20230106	71.95	263000	-39.39	20230912	92700	71.95	20230106	263000	-39.39	20230912	92700	71.95	20230106	1.02	N	307950	500	137 억	1161599	N	N	0	N	N
86	20231116	121107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158600	8000	2	5.31	39147459900	245914	125.16	152000	162500	152000	195700	105500	150600	159208.33	4.24	-26629	156200	153400	148500	145700	140800	154800	147100	137	45100	500	117460	100	1	27423982	43494	38.18	2.94	12	0.90	4154.00	53926.00	263000	20230912	-39.70	92700	20230106	71.09	263000	-39.70	20230912	92700	71.09	20230106	263000	-39.70	20230912	92700	71.09	20230106	1.02	N	307950	500	137 억	1161599	N	N	0	N	N
87	20231116	111106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158800	8200	2	5.44	33593997900	211044	107.41	152000	162500	152000	195700	105500	150600	159199.46	4.24	-19827	156200	153400	148500	145700	140800	154800	147100	137	45100	500	117460	100	1	27423982	43549	38.23	2.94	12	0.77	4154.00	53926.00	263000	20230912	-39.62	92700	20230106	71.31	263000	-39.62	20230912	92700	71.31	20230106	263000	-39.62	20230912	92700	71.31	20230106	1.02	N	307950	500	137 억	1161599	N	N	0	N	N
88	20231116	101105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159200	8600	2	5.71	8764931700	56252	28.63	152000	159400	152000	195700	105500	150600	155859.98	4.24	-4343	156200	153400	148500	145700	140800	154800	147100	137	45100	500	117460	100	1	27423982	43659	38.32	2.95	12	0.21	4154.00	53926.00	263000	20230912	-39.47	92700	20230106	71.74	263000	-39.47	20230912	92700	71.74	20230106	263000	-39.47	20230912	92700	71.74	20230106	1.02	N	307950	500	137 억	1161599	N	N	0	N	N
89	20231116	091111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150600	0	3	0.00	0	0	0.00	0	0	0	195700	105500	150600	0.00	4.24	0	156200	153400	148500	145700	140800	154800	147100	137	45100	500	117460	100	1	27423982	41301	36.25	2.79	12	0.00	4154.00	53926.00	263000	20230912	-42.74	92700	20230106	62.46	263000	-42.74	20230912	92700	62.46	20230106	263000	-42.74	20230912	92700	62.46	20230106	1.02	N	307950	500	137 억	1161599	N	N	0	N	N
90	20231115	160950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150600	7000	2	4.87	28749900000	193661	146.09	147700	151300	143600	186600	100600	143600	148456.91	4.42	-46610	149000	146300	141000	138300	133000	147650	139650	137	43000	500	112000	100	1	27423982	41301	36.25	2.79	12	0.71	4154.00	53926.00	263000	20230912	-42.74	92700	20230106	62.46	263000	-42.74	20230912	92700	62.46	20230106	263000	-42.74	20230912	92700	62.46	20230106	1.04	N	307950	500	137 억	1212917	N	N	2585	N	N
91	20231115	151127	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	149100	5500	2	3.83	27315722900	184115	138.89	147700	151300	143600	186600	100600	143600	148367.47	4.42	-43961	149000	146300	141000	138300	133000	147650	139650	137	43000	500	112000	100	1	27423982	40889	35.89	2.76	12	0.67	4154.00	53926.00	263000	20230912	-43.31	92700	20230106	60.84	263000	-43.31	20230912	92700	60.84	20230106	263000	-43.31	20230912	92700	60.84	20230106	1.04	N	307950	500	137 억	1212917	N	N	2585	N	N
92	20231115	141122	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150200	6600	2	4.60	23628364100	159436	120.27	147700	151300	143600	186600	100600	143600	148205.46	4.42	-34530	149000	146300	141000	138300	133000	147650	139650	137	43000	500	112000	100	1	27423982	41191	36.16	2.79	12	0.58	4154.00	53926.00	263000	20230912	-42.89	92700	20230106	62.03	263000	-42.89	20230912	92700	62.03	20230106	263000	-42.89	20230912	92700	62.03	20230106	1.04	N	307950	500	137 억	1212917	N	N	2585	N	N
93	20231115	131123	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	149900	6300	2	4.39	19902738100	134685	101.60	147700	150700	143600	186600	100600	143600	147778.70	4.42	-26066	149000	146300	141000	138300	133000	147650	139650	137	43000	500	112000	100	1	27423982	41109	36.09	2.78	12	0.49	4154.00	53926.00	263000	20230912	-43.00	92700	20230106	61.70	263000	-43.00	20230912	92700	61.70	20230106	263000	-43.00	20230912	92700	61.70	20230106	1.04	N	307950	500	137 억	1212917	N	N	2585	N	N
94	20231115	121124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150100	6500	2	4.53	17733305500	120222	90.69	147700	150100	143600	186600	100600	143600	147511.17	4.42	-19286	149000	146300	141000	138300	133000	147650	139650	137	43000	500	112000	100	1	27423982	41163	36.13	2.78	12	0.44	4154.00	53926.00	263000	20230912	-42.93	92700	20230106	61.92	263000	-42.93	20230912	92700	61.92	20230106	263000	-42.93	20230912	92700	61.92	20230106	1.04	N	307950	500	137 억	1212917	N	N	2585	N	N
95	20231115	111137	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	148900	5300	2	3.69	14176646700	96347	72.68	147700	149000	143600	186600	100600	143600	147148.91	4.42	-15566	149000	146300	141000	138300	133000	147650	139650	137	43000	500	112000	100	1	27423982	40834	35.84	2.76	12	0.35	4154.00	53926.00	263000	20230912	-43.38	92700	20230106	60.63	263000	-43.38	20230912	92700	60.63	20230106	263000	-43.38	20230912	92700	60.63	20230106	1.04	N	307950	500	137 억	1212917	N	N	2585	N	N
96	20231115	101128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	147800	4200	2	2.92	10628892000	72361	54.59	147700	149000	143600	186600	100600	143600	146896.14	4.42	-13849	149000	146300	141000	138300	133000	147650	139650	137	43000	500	112000	100	1	27423982	40533	35.58	2.74	12	0.26	4154.00	53926.00	263000	20230912	-43.80	92700	20230106	59.44	263000	-43.80	20230912	92700	59.44	20230106	263000	-43.80	20230912	92700	59.44	20230106	1.04	N	307950	500	137 억	1212917	N	N	2585	N	N
97	20231115	091118	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	146100	2500	2	1.74	2728508400	18597	14.03	147700	147700	145100	186600	100600	143600	146751.56	4.42	-7579	149000	146300	141000	138300	133000	147650	139650	137	43000	500	112000	100	1	27423982	40066	35.17	2.71	12	0.07	4154.00	53926.00	263000	20230912	-44.45	92700	20230106	57.61	263000	-44.45	20230912	92700	57.61	20230106	263000	-44.45	20230912	92700	57.61	20230106	1.04	N	307950	500	137 억	1212917	N	N	2585	N	N
98	20231114	161101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143600	8900	2	6.61	18666499100	131968	223.72	135700	143700	135700	175100	94300	134700	141441.42	4.42	7469	139900	137300	135400	132800	130900	136350	131850	137	40400	500	105060	100	1	27423982	39381	34.57	2.66	12	0.48	4154.00	53926.00	263000	20230912	-45.40	92700	20230106	54.91	263000	-45.40	20230912	92700	54.91	20230106	263000	-45.40	20230912	92700	54.91	20230106	1.07	N	307950	500	137 억	1212278	N	N	2585	N	N
99	20231114	151107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143200	8500	2	6.31	17516768300	123953	210.13	135700	143700	135700	175100	94300	134700	141317.82	4.42	9080	139900	137300	135400	132800	130900	136350	131850	137	40400	500	105060	100	1	27423982	39271	34.47	2.66	12	0.45	4154.00	53926.00	263000	20230912	-45.55	92700	20230106	54.48	263000	-45.55	20230912	92700	54.48	20230106	263000	-45.55	20230912	92700	54.48	20230106	1.07	N	307950	500	137 억	1212278	N	N	2502	N	N
100	20231114	141104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143400	8700	2	6.46	15610722300	110642	187.56	135700	143600	135700	175100	94300	134700	141092.19	4.42	12494	139900	137300	135400	132800	130900	136350	131850	137	40400	500	105060	100	1	27423982	39326	34.52	2.66	12	0.40	4154.00	53926.00	263000	20230912	-45.48	92700	20230106	54.69	263000	-45.48	20230912	92700	54.69	20230106	263000	-45.48	20230912	92700	54.69	20230106	1.07	N	307950	500	137 억	1212278	N	N	2502	N	N
101	20231114	131105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141000	6300	2	4.68	12415961900	88268	149.63	135700	142800	135700	175100	94300	134700	140662.10	4.42	10329	139900	137300	135400	132800	130900	136350	131850	137	40400	500	105060	100	1	27423982	38668	33.94	2.61	12	0.32	4154.00	53926.00	263000	20230912	-46.39	92700	20230106	52.10	263000	-46.39	20230912	92700	52.10	20230106	263000	-46.39	20230912	92700	52.10	20230106	1.07	N	307950	500	137 억	1212278	N	N	2502	N	N
102	20231114	121108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140900	6200	2	4.60	11139446900	79244	134.34	135700	142800	135700	175100	94300	134700	140571.49	4.42	11820	139900	137300	135400	132800	130900	136350	131850	137	40400	500	105060	100	1	27423982	38640	33.92	2.61	12	0.29	4154.00	53926.00	263000	20230912	-46.43	92700	20230106	52.00	263000	-46.43	20230912	92700	52.00	20230106	263000	-46.43	20230912	92700	52.00	20230106	1.07	N	307950	500	137 억	1212278	N	N	2502	N	N
103	20231114	111119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142800	8100	2	6.01	9567003900	68133	115.50	135700	142800	135700	175100	94300	134700	140416.60	4.42	13931	139900	137300	135400	132800	130900	136350	131850	137	40400	500	105060	100	1	27423982	39161	34.38	2.65	12	0.25	4154.00	53926.00	263000	20230912	-45.70	92700	20230106	54.05	263000	-45.70	20230912	92700	54.05	20230106	263000	-45.70	20230912	92700	54.05	20230106	1.07	N	307950	500	137 억	1212278	N	N	2502	N	N
104	20231114	101107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141200	6500	2	4.83	6115138500	43788	74.23	135700	141700	135700	175100	94300	134700	139653.30	4.42	8705	139900	137300	135400	132800	130900	136350	131850	137	40400	500	105060	100	1	27423982	38723	33.99	2.62	12	0.16	4154.00	53926.00	263000	20230912	-46.31	92700	20230106	52.32	263000	-46.31	20230912	92700	52.32	20230106	263000	-46.31	20230912	92700	52.32	20230106	1.07	N	307950	500	137 억	1212278	N	N	2502	N	N
105	20231114	091054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137100	2400	2	1.78	734152700	5349	9.07	135700	138300	135700	175100	94300	134700	137250.46	4.42	1105	139900	137300	135400	132800	130900	136350	131850	137	40400	500	105060	100	1	27423982	37598	33.00	2.54	12	0.02	4154.00	53926.00	263000	20230912	-47.87	92700	20230106	47.90	263000	-47.87	20230912	92700	47.90	20230106	263000	-47.87	20230912	92700	47.90	20230106	1.07	N	307950	500	137 억	1212278	N	N	2502	N	N
106	20231113	161046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134700	-1200	5	-0.88	7958476400	58698	65.43	137200	138000	133500	176600	95200	135900	135586.19	4.41	483	139633	137766	135533	133666	131433	136650	132550	137	40700	500	106000	100	1	27423982	36940	32.43	2.50	12	0.21	4154.00	53926.00	263000	20230912	-48.78	92700	20230106	45.31	263000	-48.78	20230912	92700	45.31	20230106	263000	-48.78	20230912	92700	45.31	20230106	1.08	N	307950	500	137 억	1210662	N	N	2502	N	N
107	20231113	151041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134800	-1100	5	-0.81	7516162900	55413	61.77	137200	138000	133500	176600	95200	135900	135638.98	4.41	-134	139633	137766	135533	133666	131433	136650	132550	137	40700	500	106000	100	1	27423982	36968	32.45	2.50	12	0.20	4154.00	53926.00	263000	20230912	-48.75	92700	20230106	45.42	263000	-48.75	20230912	92700	45.42	20230106	263000	-48.75	20230912	92700	45.42	20230106	1.08	N	307950	500	137 억	1210662	N	N	99	N	N
108	20231113	141042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134200	-1700	5	-1.25	6622995300	48783	54.38	137200	138000	133500	176600	95200	135900	135764.41	4.41	-3075	139633	137766	135533	133666	131433	136650	132550	137	40700	500	106000	100	1	27423982	36803	32.31	2.49	12	0.18	4154.00	53926.00	263000	20230912	-48.97	92700	20230106	44.77	263000	-48.97	20230912	92700	44.77	20230106	263000	-48.97	20230912	92700	44.77	20230106	1.08	N	307950	500	137 억	1210662	N	N	99	N	N
109	20231113	131039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134800	-1100	5	-0.81	5844410200	43000	47.93	137200	138000	133500	176600	95200	135900	135916.52	4.41	-3000	139633	137766	135533	133666	131433	136650	132550	137	40700	500	106000	100	1	27423982	36968	32.45	2.50	12	0.16	4154.00	53926.00	263000	20230912	-48.75	92700	20230106	45.42	263000	-48.75	20230912	92700	45.42	20230106	263000	-48.75	20230912	92700	45.42	20230106	1.08	N	307950	500	137 억	1210662	N	N	99	N	N
110	20231113	121044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135200	-700	5	-0.52	4740139000	34792	38.78	137200	138000	134800	176600	95200	135900	136242.21	4.41	-2510	139633	137766	135533	133666	131433	136650	132550	137	40700	500	106000	100	1	27423982	37077	32.55	2.51	12	0.13	4154.00	53926.00	263000	20230912	-48.59	92700	20230106	45.85	263000	-48.59	20230912	92700	45.85	20230106	263000	-48.59	20230912	92700	45.85	20230106	1.08	N	307950	500	137 억	1210662	N	N	99	N	N
111	20231113	111038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135900	0	3	0.00	4015067200	29445	32.82	137200	138000	134800	176600	95200	135900	136358.20	4.41	-1970	139633	137766	135533	133666	131433	136650	132550	137	40700	500	106000	100	1	27423982	37269	32.72	2.52	12	0.11	4154.00	53926.00	263000	20230912	-48.33	92700	20230106	46.60	263000	-48.33	20230912	92700	46.60	20230106	263000	-48.33	20230912	92700	46.60	20230106	1.08	N	307950	500	137 억	1210662	N	N	99	N	N
112	20231113	101036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137000	1100	2	0.81	2868228000	21050	23.46	137200	138000	134800	176600	95200	135900	136257.86	4.41	-2594	139633	137766	135533	133666	131433	136650	132550	137	40700	500	106000	100	1	27423982	37571	32.98	2.54	12	0.08	4154.00	53926.00	263000	20230912	-47.91	92700	20230106	47.79	263000	-47.91	20230912	92700	47.79	20230106	263000	-47.91	20230912	92700	47.79	20230106	1.08	N	307950	500	137 억	1210662	N	N	99	N	N
113	20231113	091045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136000	100	2	0.07	748736500	5464	6.09	137200	138000	136000	176600	95200	135900	137030.84	4.41	-858	139633	137766	135533	133666	131433	136650	132550	137	40700	500	106000	100	1	27423982	37297	32.74	2.52	12	0.02	4154.00	53926.00	263000	20230912	-48.29	92700	20230106	46.71	263000	-48.29	20230912	92700	46.71	20230106	263000	-48.29	20230912	92700	46.71	20230106	1.08	N	307950	500	137 억	1210662	N	N	99	N	N
114	20231110	161057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135900	-3900	5	-2.79	11989028700	88729	102.45	137100	137400	133300	181700	97900	139800	135116.43	4.41	1105	143933	141866	138433	136366	132933	142900	137400	137	41900	500	109040	100	1	27423982	37269	32.72	2.52	12	0.32	4154.00	53926.00	263000	20230912	-48.33	92700	20230106	46.60	263000	-48.33	20230912	92700	46.60	20230106	263000	-48.33	20230912	92700	46.60	20230106	1.07	N	307950	500	137 억	1209122	N	N	99	N	N
115	20231110	151102	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135700	-4100	5	-2.93	11454924900	84798	97.91	137100	137400	133300	181700	97900	139800	135084.29	4.41	-53	143933	141866	138433	136366	132933	142900	137400	137	41900	500	109040	100	1	27423982	37214	32.67	2.52	12	0.31	4154.00	53926.00	263000	20230912	-48.40	92700	20230106	46.39	263000	-48.40	20230912	92700	46.39	20230106	263000	-48.40	20230912	92700	46.39	20230106	1.07	N	307950	500	137 억	1209122	N	N	7	N	N
116	20231110	141047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136900	-2900	5	-2.07	9672426900	71759	82.85	137100	137400	133300	181700	97900	139800	134789.74	4.41	1001	143933	141866	138433	136366	132933	142900	137400	137	41900	500	109040	100	1	27423982	37543	32.96	2.54	12	0.26	4154.00	53926.00	263000	20230912	-47.95	92700	20230106	47.68	263000	-47.95	20230912	92700	47.68	20230106	263000	-47.95	20230912	92700	47.68	20230106	1.07	N	307950	500	137 억	1209122	N	N	7	N	N
117	20231110	131049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135200	-4600	5	-3.29	8419922700	62561	72.23	137100	137400	133300	181700	97900	139800	134586.57	4.41	-1633	143933	141866	138433	136366	132933	142900	137400	137	41900	500	109040	100	1	27423982	37077	32.55	2.51	12	0.23	4154.00	53926.00	263000	20230912	-48.59	92700	20230106	45.85	263000	-48.59	20230912	92700	45.85	20230106	263000	-48.59	20230912	92700	45.85	20230106	1.07	N	307950	500	137 억	1209122	N	N	7	N	N
118	20231110	121056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135100	-4700	5	-3.36	7728969700	57445	66.33	137100	137400	133300	181700	97900	139800	134544.65	4.41	-2499	143933	141866	138433	136366	132933	142900	137400	137	41900	500	109040	100	1	27423982	37050	32.52	2.51	12	0.21	4154.00	53926.00	263000	20230912	-48.63	92700	20230106	45.74	263000	-48.63	20230912	92700	45.74	20230106	263000	-48.63	20230912	92700	45.74	20230106	1.07	N	307950	500	137 억	1209122	N	N	7	N	N
119	20231110	111037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134300	-5500	5	-3.93	6635007800	49348	56.98	137100	137400	133300	181700	97900	139800	134452.35	4.41	-4430	143933	141866	138433	136366	132933	142900	137400	137	41900	500	109040	100	1	27423982	36830	32.33	2.49	12	0.18	4154.00	53926.00	263000	20230912	-48.94	92700	20230106	44.88	263000	-48.94	20230912	92700	44.88	20230106	263000	-48.94	20230912	92700	44.88	20230106	1.07	N	307950	500	137 억	1209122	N	N	7	N	N
120	20231110	101048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134700	-5100	5	-3.65	4690846300	34845	40.23	137100	137400	133300	181700	97900	139800	134618.87	4.41	-4502	143933	141866	138433	136366	132933	142900	137400	137	41900	500	109040	100	1	27423982	36940	32.43	2.50	12	0.13	4154.00	53926.00	263000	20230912	-48.78	92700	20230106	45.31	263000	-48.78	20230912	92700	45.31	20230106	263000	-48.78	20230912	92700	45.31	20230106	1.07	N	307950	500	137 억	1209122	N	N	7	N	N
121	20231110	091030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135900	-3900	5	-2.79	911621100	6697	7.73	137100	137400	135300	181700	97900	139800	136118.30	4.41	-2297	143933	141866	138433	136366	132933	142900	137400	137	41900	500	109040	100	1	27423982	37269	32.72	2.52	12	0.02	4154.00	53926.00	263000	20230912	-48.33	92700	20230106	46.60	263000	-48.33	20230912	92700	46.60	20230106	263000	-48.33	20230912	92700	46.60	20230106	1.07	N	307950	500	137 억	1209122	N	N	7	N	N
122	20231109	161024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139800	3200	2	2.34	11800751700	85775	69.60	137300	140500	135000	177500	95700	136600	137575.03	4.41	2090	143133	139866	138033	134766	132933	138950	133850	137	40900	500	106540	100	1	27423982	38339	33.65	2.59	12	0.31	4154.00	53926.00	263000	20230912	-46.84	92700	20230106	50.81	263000	-46.84	20230912	92700	50.81	20230106	263000	-46.84	20230912	92700	50.81	20230106	1.02	N	307950	500	137 억	1209661	N	N	7	N	N
123	20231109	151024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139800	3200	2	2.34	10956918500	79742	64.70	137300	140500	135000	177500	95700	136600	137404.61	4.41	3799	143133	139866	138033	134766	132933	138950	133850	137	40900	500	106540	100	1	27423982	38339	33.65	2.59	12	0.29	4154.00	53926.00	263000	20230912	-46.84	92700	20230106	50.81	263000	-46.84	20230912	92700	50.81	20230106	263000	-46.84	20230912	92700	50.81	20230106	1.02	N	307950	500	137 억	1209661	N	N	177	N	N
124	20231109	141020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137300	700	2	0.51	8551532500	62493	50.71	137300	138700	135000	177500	95700	136600	136839.85	4.41	5428	143133	139866	138033	134766	132933	138950	133850	137	40900	500	106540	100	1	27423982	37653	33.05	2.55	12	0.23	4154.00	53926.00	263000	20230912	-47.79	92700	20230106	48.11	263000	-47.79	20230912	92700	48.11	20230106	263000	-47.79	20230912	92700	48.11	20230106	1.02	N	307950	500	137 억	1209661	N	N	177	N	N
125	20231109	131022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137400	800	2	0.59	6562401600	48065	39.00	137300	137500	135000	177500	95700	136600	136531.81	4.41	3774	143133	139866	138033	134766	132933	138950	133850	137	40900	500	106540	100	1	27423982	37681	33.08	2.55	12	0.18	4154.00	53926.00	263000	20230912	-47.76	92700	20230106	48.22	263000	-47.76	20230912	92700	48.22	20230106	263000	-47.76	20230912	92700	48.22	20230106	1.02	N	307950	500	137 억	1209661	N	N	177	N	N
126	20231109	121027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135700	-900	5	-0.66	5585797900	40908	33.19	137300	137500	135000	177500	95700	136600	136545.37	4.41	1073	143133	139866	138033	134766	132933	138950	133850	137	40900	500	106540	100	1	27423982	37214	32.67	2.52	12	0.15	4154.00	53926.00	263000	20230912	-48.40	92700	20230106	46.39	263000	-48.40	20230912	92700	46.39	20230106	263000	-48.40	20230912	92700	46.39	20230106	1.02	N	307950	500	137 억	1209661	N	N	177	N	N
127	20231109	111022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136700	100	2	0.07	4433924000	32445	26.33	137300	137500	135000	177500	95700	136600	136659.70	4.41	29	143133	139866	138033	134766	132933	138950	133850	137	40900	500	106540	100	1	27423982	37489	32.91	2.53	12	0.12	4154.00	53926.00	263000	20230912	-48.02	92700	20230106	47.46	263000	-48.02	20230912	92700	47.46	20230106	263000	-48.02	20230912	92700	47.46	20230106	1.02	N	307950	500	137 억	1209661	N	N	177	N	N
128	20231109	101017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135900	-700	5	-0.51	3418575200	25011	20.29	137300	137500	135000	177500	95700	136600	136682.87	4.41	-2827	143133	139866	138033	134766	132933	138950	133850	137	40900	500	106540	100	1	27423982	37269	32.72	2.52	12	0.09	4154.00	53926.00	263000	20230912	-48.33	92700	20230106	46.60	263000	-48.33	20230912	92700	46.60	20230106	263000	-48.33	20230912	92700	46.60	20230106	1.02	N	307950	500	137 억	1209661	N	N	177	N	N
129	20231109	091025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136300	-300	5	-0.22	630472700	4618	3.75	137300	137300	135000	177500	95700	136600	136525.05	4.41	-247	143133	139866	138033	134766	132933	138950	133850	137	40900	500	106540	100	1	27423982	37379	32.81	2.53	12	0.02	4154.00	53926.00	263000	20230912	-48.17	92700	20230106	47.03	263000	-48.17	20230912	92700	47.03	20230106	263000	-48.17	20230912	92700	47.03	20230106	1.02	N	307950	500	137 억	1209661	N	N	177	N	N
130	20231108	161015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136600	-3600	5	-2.57	16934608400	122918	87.73	141000	141300	136200	182200	98200	140200	137773.84	4.43	15268	149733	144966	141833	137066	133933	143400	135500	137	42000	500	109350	100	1	27423982	37461	32.88	2.53	12	0.45	4154.00	53926.00	263000	20230912	-48.06	92700	20230106	47.36	263000	-48.06	20230912	92700	47.36	20230106	263000	-48.06	20230912	92700	47.36	20230106	1.00	N	307950	500	137 억	1214321	N	N	177	N	N
131	20231108	151021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136500	-3700	5	-2.64	16135696000	117068	83.55	141000	141300	136200	182200	98200	140200	137831.82	4.43	12845	149733	144966	141833	137066	133933	143400	135500	137	42000	500	109350	100	1	27423982	37434	32.86	2.53	12	0.43	4154.00	53926.00	263000	20230912	-48.10	92700	20230106	47.25	263000	-48.10	20230912	92700	47.25	20230106	263000	-48.10	20230912	92700	47.25	20230106	1.00	N	307950	500	137 억	1214321	N	N	143	N	N
132	20231108	141014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137400	-2800	5	-2.00	12901963700	93425	66.68	141000	141300	137000	182200	98200	140200	138099.69	4.43	10603	149733	144966	141833	137066	133933	143400	135500	137	42000	500	109350	100	1	27423982	37681	33.08	2.55	12	0.34	4154.00	53926.00	263000	20230912	-47.76	92700	20230106	48.22	263000	-47.76	20230912	92700	48.22	20230106	263000	-47.76	20230912	92700	48.22	20230106	1.00	N	307950	500	137 억	1214321	N	N	143	N	N
133	20231108	131012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137400	-2800	5	-2.00	10898399800	78837	56.27	141000	141300	137000	182200	98200	140200	138239.66	4.43	6094	149733	144966	141833	137066	133933	143400	135500	137	42000	500	109350	100	1	27423982	37681	33.08	2.55	12	0.29	4154.00	53926.00	263000	20230912	-47.76	92700	20230106	48.22	263000	-47.76	20230912	92700	48.22	20230106	263000	-47.76	20230912	92700	48.22	20230106	1.00	N	307950	500	137 억	1214321	N	N	143	N	N
134	20231108	121008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138000	-2200	5	-1.57	9382931900	67832	48.41	141000	141300	137000	182200	98200	140200	138326.04	4.43	5055	149733	144966	141833	137066	133933	143400	135500	137	42000	500	109350	100	1	27423982	37845	33.22	2.56	12	0.25	4154.00	53926.00	263000	20230912	-47.53	92700	20230106	48.87	263000	-47.53	20230912	92700	48.87	20230106	263000	-47.53	20230912	92700	48.87	20230106	1.00	N	307950	500	137 억	1214321	N	N	143	N	N
135	20231108	111017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137500	-2700	5	-1.93	8099949200	58539	41.78	141000	141300	137000	182200	98200	140200	138368.42	4.43	1404	149733	144966	141833	137066	133933	143400	135500	137	42000	500	109350	100	1	27423982	37708	33.10	2.55	12	0.21	4154.00	53926.00	263000	20230912	-47.72	92700	20230106	48.33	263000	-47.72	20230912	92700	48.33	20230106	263000	-47.72	20230912	92700	48.33	20230106	1.00	N	307950	500	137 억	1214321	N	N	143	N	N
136	20231108	101014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138100	-2100	5	-1.50	5171179200	37221	26.56	141000	141300	137500	182200	98200	140200	138931.76	4.43	-859	149733	144966	141833	137066	133933	143400	135500	137	42000	500	109350	100	1	27423982	37873	33.25	2.56	12	0.14	4154.00	53926.00	263000	20230912	-47.49	92700	20230106	48.98	263000	-47.49	20230912	92700	48.98	20230106	263000	-47.49	20230912	92700	48.98	20230106	1.00	N	307950	500	137 억	1214321	N	N	143	N	N
137	20231108	091013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140500	300	2	0.21	871872200	6196	4.42	141000	141300	140200	182200	98200	140200	140715.33	4.43	-962	149733	144966	141833	137066	133933	143400	135500	137	42000	500	109350	100	1	27423982	38531	33.82	2.61	12	0.02	4154.00	53926.00	263000	20230912	-46.58	92700	20230106	51.56	263000	-46.58	20230912	92700	51.56	20230106	263000	-46.58	20230912	92700	51.56	20230106	1.00	N	307950	500	137 억	1214321	N	N	143	N	N
138	20231107	161013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140200	-6400	5	-4.37	19659429000	139508	78.65	146600	146600	138700	190500	102700	146600	140919.83	4.56	-35577	151933	149266	145633	142966	139333	150600	144300	137	43900	500	114340	100	1	27423982	38448	33.75	2.60	12	0.51	4154.00	53926.00	263000	20230912	-46.69	92700	20230106	51.24	263000	-46.69	20230912	92700	51.24	20230106	263000	-46.69	20230912	92700	51.24	20230106	0.96	N	307950	500	137 억	1249467	N	N	143	N	N
139	20231107	151016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140300	-6300	5	-4.30	18903560800	134118	75.61	146600	146600	138700	190500	102700	146600	140947.23	4.56	-34781	151933	149266	145633	142966	139333	150600	144300	137	43900	500	114340	100	1	27423982	38476	33.77	2.60	12	0.49	4154.00	53926.00	263000	20230912	-46.65	92700	20230106	51.35	263000	-46.65	20230912	92700	51.35	20230106	263000	-46.65	20230912	92700	51.35	20230106	0.96	N	307950	500	137 억	1249467	N	N	39	N	N
140	20231107	141017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139800	-6800	5	-4.64	17451527900	123749	69.76	146600	146600	138700	190500	102700	146600	141023.59	4.56	-32724	151933	149266	145633	142966	139333	150600	144300	137	43900	500	114340	100	1	27423982	38339	33.65	2.59	12	0.45	4154.00	53926.00	263000	20230912	-46.84	92700	20230106	50.81	263000	-46.84	20230912	92700	50.81	20230106	263000	-46.84	20230912	92700	50.81	20230106	0.96	N	307950	500	137 억	1249467	N	N	39	N	N
141	20231107	131019	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140300	-6300	5	-4.30	16128998400	114315	64.44	146600	146600	138700	190500	102700	146600	141092.58	4.56	-31185	151933	149266	145633	142966	139333	150600	144300	137	43900	500	114340	100	1	27423982	38476	33.77	2.60	12	0.42	4154.00	53926.00	263000	20230912	-46.65	92700	20230106	51.35	263000	-46.65	20230912	92700	51.35	20230106	263000	-46.65	20230912	92700	51.35	20230106	0.96	N	307950	500	137 억	1249467	N	N	39	N	N
142	20231107	121012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139000	-7600	5	-5.18	14297980100	101192	57.05	146600	146600	138700	190500	102700	146600	141295.56	4.56	-30411	151933	149266	145633	142966	139333	150600	144300	137	43900	500	114340	100	1	27423982	38119	33.46	2.58	12	0.37	4154.00	53926.00	263000	20230912	-47.15	92700	20230106	49.95	263000	-47.15	20230912	92700	49.95	20230106	263000	-47.15	20230912	92700	49.95	20230106	0.96	N	307950	500	137 억	1249467	N	N	39	N	N
143	20231107	111012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140800	-5800	5	-3.96	10974378900	77409	43.64	146600	146600	140500	190500	102700	146600	141771.36	4.56	-18565	151933	149266	145633	142966	139333	150600	144300	137	43900	500	114340	100	1	27423982	38613	33.90	2.61	12	0.28	4154.00	53926.00	263000	20230912	-46.46	92700	20230106	51.89	263000	-46.46	20230912	92700	51.89	20230106	263000	-46.46	20230912	92700	51.89	20230106	0.96	N	307950	500	137 억	1249467	N	N	39	N	N
144	20231107	101025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141000	-5600	5	-3.82	8543110800	60183	33.93	146600	146600	140500	190500	102700	146600	141952.23	4.56	-15835	151933	149266	145633	142966	139333	150600	144300	137	43900	500	114340	100	1	27423982	38668	33.94	2.61	12	0.22	4154.00	53926.00	263000	20230912	-46.39	92700	20230106	52.10	263000	-46.39	20230912	92700	52.10	20230106	263000	-46.39	20230912	92700	52.10	20230106	0.96	N	307950	500	137 억	1249467	N	N	39	N	N
145	20231107	091001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142100	-4500	5	-3.07	2697273900	18942	10.68	146600	146600	140500	190500	102700	146600	142396.47	4.56	-9096	151933	149266	145633	142966	139333	150600	144300	137	43900	500	114340	100	1	27423982	38969	34.21	2.64	12	0.07	4154.00	53926.00	263000	20230912	-45.97	92700	20230106	53.29	263000	-45.97	20230912	92700	53.29	20230106	263000	-45.97	20230912	92700	53.29	20230106	0.96	N	307950	500	137 억	1249467	N	N	39	N	N
146	20231106	160949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	146600	6500	2	4.64	25561348500	176419	99.63	143300	148300	142000	182100	98100	140100	144885.66	4.63	-16895	146233	143166	139633	136566	133033	144700	138100	137	42000	500	109270	100	1	27423982	40204	35.29	2.72	12	0.64	4154.00	53926.00	263000	20230912	-44.26	92700	20230106	58.14	263000	-44.26	20230912	92700	58.14	20230106	263000	-44.26	20230912	92700	58.14	20230106	0.92	N	307950	500	137 억	1269129	N	N	38	N	N
147	20231106	150956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	145200	5100	2	3.64	24487469700	169067	95.48	143300	148300	142000	182100	98100	140100	144838.91	4.63	-15513	146233	143166	139633	136566	133033	144700	138100	137	42000	500	109270	100	1	27423982	39820	34.95	2.69	12	0.62	4154.00	53926.00	263000	20230912	-44.79	92700	20230106	56.63	263000	-44.79	20230912	92700	56.63	20230106	263000	-44.79	20230912	92700	56.63	20230106	0.92	N	307950	500	137 억	1269129	N	N	88	N	N
148	20231106	140951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	145400	5300	2	3.78	22577600500	155919	88.06	143300	148300	142000	182100	98100	140100	144803.46	4.63	-10462	146233	143166	139633	136566	133033	144700	138100	137	42000	500	109270	100	1	27423982	39874	35.00	2.70	12	0.57	4154.00	53926.00	263000	20230912	-44.71	92700	20230106	56.85	263000	-44.71	20230912	92700	56.85	20230106	263000	-44.71	20230912	92700	56.85	20230106	0.92	N	307950	500	137 억	1269129	N	N	88	N	N
149	20231106	131000	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	146700	6600	2	4.71	20521874200	141888	80.13	143300	148300	142000	182100	98100	140100	144634.38	4.63	-4801	146233	143166	139633	136566	133033	144700	138100	137	42000	500	109270	100	1	27423982	40231	35.32	2.72	12	0.52	4154.00	53926.00	263000	20230912	-44.22	92700	20230106	58.25	263000	-44.22	20230912	92700	58.25	20230106	263000	-44.22	20230912	92700	58.25	20230106	0.92	N	307950	500	137 억	1269129	N	N	88	N	N
150	20231106	120957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	146400	6300	2	4.50	17776517500	123176	69.56	143300	146900	142000	182100	98100	140100	144318.10	4.63	-2850	146233	143166	139633	136566	133033	144700	138100	137	42000	500	109270	100	1	27423982	40149	35.24	2.71	12	0.45	4154.00	53926.00	263000	20230912	-44.33	92700	20230106	57.93	263000	-44.33	20230912	92700	57.93	20230106	263000	-44.33	20230912	92700	57.93	20230106	0.92	N	307950	500	137 억	1269129	N	N	88	N	N
151	20231106	110954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	145400	5300	2	3.78	15185812300	105398	59.52	143300	146400	142000	182100	98100	140100	144080.73	4.63	-392	146233	143166	139633	136566	133033	144700	138100	137	42000	500	109270	100	1	27423982	39874	35.00	2.70	12	0.38	4154.00	53926.00	263000	20230912	-44.71	92700	20230106	56.85	263000	-44.71	20230912	92700	56.85	20230106	263000	-44.71	20230912	92700	56.85	20230106	0.92	N	307950	500	137 억	1269129	N	N	88	N	N
152	20231106	100930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144200	4100	2	2.93	11112290900	77090	43.54	143300	146400	142000	182100	98100	140100	144147.09	4.63	-1897	146233	143166	139633	136566	133033	144700	138100	137	42000	500	109270	100	1	27423982	39545	34.71	2.67	12	0.28	4154.00	53926.00	263000	20230912	-45.17	92700	20230106	55.56	263000	-45.17	20230912	92700	55.56	20230106	263000	-45.17	20230912	92700	55.56	20230106	0.92	N	307950	500	137 억	1269129	N	N	88	N	N
153	20231106	090954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	145200	5100	2	3.64	4142012500	28754	16.24	143300	145900	142800	182100	98100	140100	144050.23	4.63	2863	146233	143166	139633	136566	133033	144700	138100	137	42000	500	109270	100	1	27423982	39820	34.95	2.69	12	0.10	4154.00	53926.00	263000	20230912	-44.79	92700	20230106	56.63	263000	-44.79	20230912	92700	56.63	20230106	263000	-44.79	20230912	92700	56.63	20230106	0.92	N	307950	500	137 억	1269129	N	N	88	N	N
154	20231103	160942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140100	6800	2	5.10	24518847400	176306	122.45	136100	142700	136100	173200	93400	133300	139068.54	4.78	-16817	138900	136100	134600	131800	130300	135350	131050	137	39900	500	103970	100	1	27423982	38421	33.73	2.60	12	0.64	4154.00	53926.00	263000	20230912	-46.73	92700	20230106	51.13	263000	-46.73	20230912	92700	51.13	20230106	263000	-46.73	20230912	92700	51.13	20230106	0.91	N	307950	500	137 억	1310246	N	N	88	N	N
155	20231103	150938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	6200	2	4.65	23602954200	169760	117.91	136100	142700	136100	173200	93400	133300	139037.19	4.78	-15964	138900	136100	134600	131800	130300	135350	131050	137	39900	500	103970	100	1	27423982	38256	33.58	2.59	12	0.62	4154.00	53926.00	263000	20230912	-46.96	92700	20230106	50.49	263000	-46.96	20230912	92700	50.49	20230106	263000	-46.96	20230912	92700	50.49	20230106	0.91	N	307950	500	137 억	1310246	N	N	45	N	N
156	20231103	140939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139400	6100	2	4.58	21087695100	151747	105.40	136100	142700	136100	173200	93400	133300	138966.14	4.78	-14509	138900	136100	134600	131800	130300	135350	131050	137	39900	500	103970	100	1	27423982	38229	33.56	2.59	12	0.55	4154.00	53926.00	263000	20230912	-47.00	92700	20230106	50.38	263000	-47.00	20230912	92700	50.38	20230106	263000	-47.00	20230912	92700	50.38	20230106	0.91	N	307950	500	137 억	1310246	N	N	45	N	N
157	20231103	130938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138400	5100	2	3.83	19355231300	139258	96.72	136100	142700	136100	173200	93400	133300	138988.29	4.78	-14101	138900	136100	134600	131800	130300	135350	131050	137	39900	500	103970	100	1	27423982	37955	33.32	2.57	12	0.51	4154.00	53926.00	263000	20230912	-47.38	92700	20230106	49.30	263000	-47.38	20230912	92700	49.30	20230106	263000	-47.38	20230912	92700	49.30	20230106	0.91	N	307950	500	137 억	1310246	N	N	45	N	N
158	20231103	120936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136800	3500	2	2.63	17727525400	127398	88.48	136100	142700	136100	173200	93400	133300	139150.74	4.78	-14028	138900	136100	134600	131800	130300	135350	131050	137	39900	500	103970	100	1	27423982	37516	32.93	2.54	12	0.46	4154.00	53926.00	263000	20230912	-47.98	92700	20230106	47.57	263000	-47.98	20230912	92700	47.57	20230106	263000	-47.98	20230912	92700	47.57	20230106	0.91	N	307950	500	137 억	1310246	N	N	45	N	N
159	20231103	110945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137500	4200	2	3.15	15824608100	113511	78.84	136100	142700	136100	173200	93400	133300	139410.35	4.78	-13633	138900	136100	134600	131800	130300	135350	131050	137	39900	500	103970	100	1	27423982	37708	33.10	2.55	12	0.41	4154.00	53926.00	263000	20230912	-47.72	92700	20230106	48.33	263000	-47.72	20230912	92700	48.33	20230106	263000	-47.72	20230912	92700	48.33	20230106	0.91	N	307950	500	137 억	1310246	N	N	45	N	N
160	20231103	100926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139300	6000	2	4.50	13114936800	93898	65.22	136100	142700	136100	173200	93400	133300	139672.16	4.78	-8665	138900	136100	134600	131800	130300	135350	131050	137	39900	500	103970	100	1	27423982	38202	33.53	2.58	12	0.34	4154.00	53926.00	263000	20230912	-47.03	92700	20230106	50.27	263000	-47.03	20230912	92700	50.27	20230106	263000	-47.03	20230912	92700	50.27	20230106	0.91	N	307950	500	137 억	1310246	N	N	45	N	N
161	20231103	090932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138500	5200	2	3.90	3152617400	22957	15.94	136100	139000	136100	173200	93400	133300	137327.06	4.78	1693	138900	136100	134600	131800	130300	135350	131050	137	39900	500	103970	100	1	27423982	37982	33.34	2.57	12	0.08	4154.00	53926.00	263000	20230912	-47.34	92700	20230106	49.41	263000	-47.34	20230912	92700	49.41	20230106	263000	-47.34	20230912	92700	49.41	20230106	0.91	N	307950	500	137 억	1310246	N	N	45	N	N
162	20231102	160931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133300	2800	2	2.15	19330893800	143292	133.44	134000	137400	133100	169600	91400	130500	134907.42	4.90	-9907	136033	133266	131633	128866	127233	132450	128050	137	39100	500	101790	100	1	27423982	36556	32.09	2.47	12	0.52	4154.00	53926.00	263000	20230912	-49.32	92700	20230106	43.80	263000	-49.32	20230912	92700	43.80	20230106	263000	-49.32	20230912	92700	43.80	20230106	0.90	N	307950	500	137 억	1344204	N	N	45	N	N
163	20231102	150942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133600	3100	2	2.38	18049864600	133689	124.50	134000	137400	133100	169600	91400	130500	135013.84	4.90	-11283	136033	133266	131633	128866	127233	132450	128050	137	39100	500	101790	100	1	27423982	36638	32.16	2.48	12	0.49	4154.00	53926.00	263000	20230912	-49.20	92700	20230106	44.12	263000	-49.20	20230912	92700	44.12	20230106	263000	-49.20	20230912	92700	44.12	20230106	0.90	N	307950	500	137 억	1344204	N	N	1	N	N
164	20231102	140928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133800	3300	2	2.53	16053109200	118733	110.57	134000	137400	133500	169600	91400	130500	135203.43	4.90	-10019	136033	133266	131633	128866	127233	132450	128050	137	39100	500	101790	100	1	27423982	36693	32.21	2.48	12	0.43	4154.00	53926.00	263000	20230912	-49.13	92700	20230106	44.34	263000	-49.13	20230912	92700	44.34	20230106	263000	-49.13	20230912	92700	44.34	20230106	0.90	N	307950	500	137 억	1344204	N	N	1	N	N
165	20231102	130930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134500	4000	2	3.07	13862737300	102384	95.35	134000	137400	133500	169600	91400	130500	135399.45	4.90	-9393	136033	133266	131633	128866	127233	132450	128050	137	39100	500	101790	100	1	27423982	36885	32.38	2.49	12	0.37	4154.00	53926.00	263000	20230912	-48.86	92700	20230106	45.09	263000	-48.86	20230912	92700	45.09	20230106	263000	-48.86	20230912	92700	45.09	20230106	0.90	N	307950	500	137 억	1344204	N	N	1	N	N
166	20231102	120928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134400	3900	2	2.99	12660821800	93450	87.03	134000	137400	133500	169600	91400	130500	135482.31	4.90	-8168	136033	133266	131633	128866	127233	132450	128050	137	39100	500	101790	100	1	27423982	36858	32.35	2.49	12	0.34	4154.00	53926.00	263000	20230912	-48.90	92700	20230106	44.98	263000	-48.90	20230912	92700	44.98	20230106	263000	-48.90	20230912	92700	44.98	20230106	0.90	N	307950	500	137 억	1344204	N	N	1	N	N
167	20231102	110926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135400	4900	2	3.75	10554152900	77819	72.47	134000	137400	133500	169600	91400	130500	135624.37	4.90	-4201	136033	133266	131633	128866	127233	132450	128050	137	39100	500	101790	100	1	27423982	37132	32.60	2.51	12	0.28	4154.00	53926.00	263000	20230912	-48.52	92700	20230106	46.06	263000	-48.52	20230912	92700	46.06	20230106	263000	-48.52	20230912	92700	46.06	20230106	0.90	N	307950	500	137 억	1344204	N	N	1	N	N
168	20231102	100927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136300	5800	2	4.44	6212979500	46031	42.87	134000	136400	133500	169600	91400	130500	134973.81	4.90	1512	136033	133266	131633	128866	127233	132450	128050	137	39100	500	101790	100	1	27423982	37379	32.81	2.53	12	0.17	4154.00	53926.00	263000	20230912	-48.17	92700	20230106	47.03	263000	-48.17	20230912	92700	47.03	20230106	263000	-48.17	20230912	92700	47.03	20230106	0.90	N	307950	500	137 억	1344204	N	N	1	N	N
169	20231102	090934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135500	5000	2	3.83	1742941000	12959	12.07	134000	135600	133800	169600	91400	130500	134496.57	4.90	2496	136033	133266	131633	128866	127233	132450	128050	137	39100	500	101790	100	1	27423982	37159	32.62	2.51	12	0.05	4154.00	53926.00	263000	20230912	-48.48	92700	20230106	46.17	263000	-48.48	20230912	92700	46.17	20230106	263000	-48.48	20230912	92700	46.17	20230106	0.90	N	307950	500	137 억	1344204	N	N	1	N	N
170	20231101	160925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130500	500	2	0.38	14066153300	106585	38.98	132000	134400	130000	169000	91000	130000	131972.51	4.92	-4154	145333	137666	133533	125866	121733	135600	123800	137	39000	500	101400	100	1	27423982	35788	31.42	2.42	12	0.39	4154.00	53926.00	263000	20230912	-50.38	92700	20230106	40.78	263000	-50.38	20230912	92700	40.78	20230106	263000	-50.38	20230912	92700	40.78	20230106	0.85	N	307950	500	137 억	1348885	N	N	1	N	N
171	20231101	150926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130700	700	2	0.54	13303272700	100741	36.84	132000	134400	130000	169000	91000	130000	132054.21	4.92	-6022	145333	137666	133533	125866	121733	135600	123800	137	39000	500	101400	100	1	27423982	35843	31.46	2.42	12	0.37	4154.00	53926.00	263000	20230912	-50.30	92700	20230106	40.99	263000	-50.30	20230912	92700	40.99	20230106	263000	-50.30	20230912	92700	40.99	20230106	0.85	N	307950	500	137 억	1348885	N	N	12	N	N
172	20231101	140917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130600	600	2	0.46	11781232000	89095	32.58	132000	134400	130000	169000	91000	130000	132232.25	4.92	-4794	145333	137666	133533	125866	121733	135600	123800	137	39000	500	101400	100	1	27423982	35816	31.44	2.42	12	0.32	4154.00	53926.00	263000	20230912	-50.34	92700	20230106	40.88	263000	-50.34	20230912	92700	40.88	20230106	263000	-50.34	20230912	92700	40.88	20230106	0.85	N	307950	500	137 억	1348885	N	N	12	N	N
173	20231101	130925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130800	800	2	0.62	10754354300	81252	29.72	132000	134400	130000	169000	91000	130000	132358.03	4.92	-4523	145333	137666	133533	125866	121733	135600	123800	137	39000	500	101400	100	1	27423982	35871	31.49	2.43	12	0.30	4154.00	53926.00	263000	20230912	-50.27	92700	20230106	41.10	263000	-50.27	20230912	92700	41.10	20230106	263000	-50.27	20230912	92700	41.10	20230106	0.85	N	307950	500	137 억	1348885	N	N	12	N	N
174	20231101	120947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130900	900	2	0.69	9977333700	75340	27.55	132000	134400	130000	169000	91000	130000	132430.76	4.92	-2688	145333	137666	133533	125866	121733	135600	123800	137	39000	500	101400	100	1	27423982	35898	31.51	2.43	12	0.27	4154.00	53926.00	263000	20230912	-50.23	92700	20230106	41.21	263000	-50.23	20230912	92700	41.21	20230106	263000	-50.23	20230912	92700	41.21	20230106	0.85	N	307950	500	137 억	1348885	N	N	12	N	N
175	20231101	110955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130500	500	2	0.38	8839051400	66621	24.36	132000	134400	130500	169000	91000	130000	132676.65	4.92	-3485	145333	137666	133533	125866	121733	135600	123800	137	39000	500	101400	100	1	27423982	35788	31.42	2.42	12	0.24	4154.00	53926.00	263000	20230912	-50.38	92700	20230106	40.78	263000	-50.38	20230912	92700	40.78	20230106	263000	-50.38	20230912	92700	40.78	20230106	0.85	N	307950	500	137 억	1348885	N	N	12	N	N
176	20231101	100939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	132800	2800	2	2.15	6941171100	52207	19.09	132000	134400	131700	169000	91000	130000	132954.80	4.92	956	145333	137666	133533	125866	121733	135600	123800	137	39000	500	101400	100	1	27423982	36419	31.97	2.46	12	0.19	4154.00	53926.00	263000	20230912	-49.51	92700	20230106	43.26	263000	-49.51	20230912	92700	43.26	20230106	263000	-49.51	20230912	92700	43.26	20230106	0.85	N	307950	500	137 억	1348885	N	N	12	N	N
177	20231101	090940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	132500	2500	2	1.92	2265013700	17132	6.27	132000	132900	131700	169000	91000	130000	132209.53	4.92	-191	145333	137666	133533	125866	121733	135600	123800	137	39000	500	101400	100	1	27423982	36337	31.90	2.46	12	0.06	4154.00	53926.00	263000	20230912	-49.62	92700	20230106	42.93	263000	-49.62	20230912	92700	42.93	20230106	263000	-49.62	20230912	92700	42.93	20230106	0.85	N	307950	500	137 억	1348885	N	N	12	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History