KissMeData/307950/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161108	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	186600	8300	2	4.66	32426899600	175837	206.94	177300	187700	177300	231500	124900	178300	184412.29	5.37	0	-29277	185166	181732	178766	175332	172366	183450	177050	137	53200	500	139070	100	1	27423982	51173	44.92	3.46	12	0.64	4154.00	53926.00	263000	20230912	-29.05	92700	20230106	101.29	263000	-29.05	20230912	92700	101.29	20230106	263000	-29.05	20230912	92700	101.29	20230106	0.95	N	307950	500	137 억		1471613	N	N	40	N	00	N
3	20230927	151120	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	187200	8900	2	4.99	30951617000	167934	197.64	177300	187700	177300	231500	124900	178300	184309.12	5.37	0	-27244	185166	181732	178766	175332	172366	183450	177050	137	53200	500	139070	100	1	27423982	51338	45.06	3.47	12	0.61	4154.00	53926.00	263000	20230912	-28.82	92700	20230106	101.94	263000	-28.82	20230912	92700	101.94	20230106	263000	-28.82	20230912	92700	101.94	20230106	0.95	N	307950	500	137 억		1471613	N	N	22	N	00	N
4	20230927	141119	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	187000	8700	2	4.88	24346513100	132563	156.01	177300	187000	177300	231500	124900	178300	183660.95	5.37	0	-16149	185166	181732	178766	175332	172366	183450	177050	137	53200	500	139070	100	1	27423982	51283	45.02	3.47	12	0.48	4154.00	53926.00	263000	20230912	-28.90	92700	20230106	101.73	263000	-28.90	20230912	92700	101.73	20230106	263000	-28.90	20230912	92700	101.73	20230106	0.95	N	307950	500	137 억		1471613	N	N	22	N	00	N
5	20230927	131104	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	184300	6000	2	3.37	21087998000	114980	135.32	177300	186000	177300	231500	124900	178300	183406.90	5.37	0	-14982	185166	181732	178766	175332	172366	183450	177050	137	53200	500	139070	100	1	27423982	50542	44.37	3.42	12	0.42	4154.00	53926.00	263000	20230912	-29.92	92700	20230106	98.81	263000	-29.92	20230912	92700	98.81	20230106	263000	-29.92	20230912	92700	98.81	20230106	0.95	N	307950	500	137 억		1471613	N	N	22	N	00	N
6	20230927	121102	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	183000	4700	2	2.64	19597285300	106838	125.73	177300	186000	177300	231500	124900	178300	183431.12	5.37	0	-12393	185166	181732	178766	175332	172366	183450	177050	137	53200	500	139070	100	1	27423982	50186	44.05	3.39	12	0.39	4154.00	53926.00	263000	20230912	-30.42	92700	20230106	97.41	263000	-30.42	20230912	92700	97.41	20230106	263000	-30.42	20230912	92700	97.41	20230106	0.95	N	307950	500	137 억		1471613	N	N	22	N	00	N
7	20230927	111114	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	184600	6300	2	3.53	14659433300	80070	94.23	177300	185500	177300	231500	124900	178300	183084.21	5.37	0	-4488	185166	181732	178766	175332	172366	183450	177050	137	53200	500	139070	100	1	27423982	50625	44.44	3.42	12	0.29	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	0.95	N	307950	500	137 억		1471613	N	N	22	N	00	N
8	20230927	101106	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	182800	4500	2	2.52	11549588000	63138	74.31	177300	185500	177300	231500	124900	178300	182927.93	5.37	0	-3127	185166	181732	178766	175332	172366	183450	177050	137	53200	500	139070	100	1	27423982	50131	44.01	3.39	12	0.23	4154.00	53926.00	263000	20230912	-30.49	92700	20230106	97.20	263000	-30.49	20230912	92700	97.20	20230106	263000	-30.49	20230912	92700	97.20	20230106	0.95	N	307950	500	137 억		1471613	N	N	22	N	00	N
9	20230927	091126	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	184800	6500	2	3.65	4257755400	23362	27.49	177300	185000	177300	231500	124900	178300	182255.56	5.37	0	4708	185166	181732	178766	175332	172366	183450	177050	137	53200	500	139070	100	1	27423982	50680	44.49	3.43	12	0.09	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	0.95	N	307950	500	137 억		1471613	N	N	22	N	00	N
10	20230926	161104	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	178300	1400	2	0.79	15053978800	84107	75.44	176200	182200	175800	229500	123900	176900	178990.03	5.36	0	-1339	187033	181966	177733	172666	168433	179850	170550	137	52600	500	137980	100	1	27423982	48897	42.92	3.31	12	0.31	4154.00	53926.00	263000	20230912	-32.21	92700	20230106	92.34	263000	-32.21	20230912	92700	92.34	20230106	263000	-32.21	20230912	92700	92.34	20230106	0.95	N	307950	500	137 억		1470824	N	N	22	N	00	N
11	20230926	151103	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	178500	1600	2	0.90	13916992400	77725	69.71	176200	182200	175800	229500	123900	176900	179055.59	5.36	0	-1614	187033	181966	177733	172666	168433	179850	170550	137	52600	500	137980	100	1	27423982	48952	42.97	3.31	12	0.28	4154.00	53926.00	263000	20230912	-32.13	92700	20230106	92.56	263000	-32.13	20230912	92700	92.56	20230106	263000	-32.13	20230912	92700	92.56	20230106	0.95	N	307950	500	137 억		1470824	N	N	228	N	00	N
12	20230926	141056	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	178000	1100	2	0.62	12010064500	67060	60.15	176200	182200	175800	229500	123900	176900	179095.88	5.36	0	398	187033	181966	177733	172666	168433	179850	170550	137	52600	500	137980	100	1	27423982	48815	42.85	3.30	12	0.24	4154.00	53926.00	263000	20230912	-32.32	92700	20230106	92.02	263000	-32.32	20230912	92700	92.02	20230106	263000	-32.32	20230912	92700	92.02	20230106	0.95	N	307950	500	137 억		1470824	N	N	228	N	00	N
13	20230926	131100	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	176700	-200	5	-0.11	10684428100	59613	53.47	176200	182200	175800	229500	123900	176900	179231.71	5.36	0	1607	187033	181966	177733	172666	168433	179850	170550	137	52600	500	137980	100	1	27423982	48458	42.54	3.28	12	0.22	4154.00	53926.00	263000	20230912	-32.81	92700	20230106	90.61	263000	-32.81	20230912	92700	90.61	20230106	263000	-32.81	20230912	92700	90.61	20230106	0.95	N	307950	500	137 억		1470824	N	N	228	N	00	N
14	20230926	121107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	178300	1400	2	0.79	9476977500	52817	47.37	176200	182200	175800	229500	123900	176900	179432.74	5.36	0	1572	187033	181966	177733	172666	168433	179850	170550	137	52600	500	137980	100	1	27423982	48897	42.92	3.31	12	0.19	4154.00	53926.00	263000	20230912	-32.21	92700	20230106	92.34	263000	-32.21	20230912	92700	92.34	20230106	263000	-32.21	20230912	92700	92.34	20230106	0.95	N	307950	500	137 억		1470824	N	N	228	N	00	N
15	20230926	111100	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	179800	2900	2	1.64	8887939500	49526	44.42	176200	182200	175800	229500	123900	176900	179462.56	5.36	0	3216	187033	181966	177733	172666	168433	179850	170550	137	52600	500	137980	100	1	27423982	49308	43.28	3.33	12	0.18	4154.00	53926.00	263000	20230912	-31.63	92700	20230106	93.96	263000	-31.63	20230912	92700	93.96	20230106	263000	-31.63	20230912	92700	93.96	20230106	0.95	N	307950	500	137 억		1470824	N	N	228	N	00	N
16	20230926	101101	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	177700	800	2	0.45	7461946200	41545	37.26	176200	182200	175800	229500	123900	176900	179614.31	5.36	0	3441	187033	181966	177733	172666	168433	179850	170550	137	52600	500	137980	100	1	27423982	48732	42.78	3.30	12	0.15	4154.00	53926.00	263000	20230912	-32.43	92700	20230106	91.69	263000	-32.43	20230912	92700	91.69	20230106	263000	-32.43	20230912	92700	91.69	20230106	0.95	N	307950	500	137 억		1470824	N	N	228	N	00	N
17	20230926	091103	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	180900	4000	2	2.26	3077300400	17128	15.36	176200	182200	175800	229500	123900	176900	179672.67	5.36	0	3652	187033	181966	177733	172666	168433	179850	170550	137	52600	500	137980	100	1	27423982	49610	43.55	3.35	12	0.06	4154.00	53926.00	263000	20230912	-31.22	92700	20230106	95.15	263000	-31.22	20230912	92700	95.15	20230106	263000	-31.22	20230912	92700	95.15	20230106	0.95	N	307950	500	137 억		1470824	N	N	228	N	00	N
18	20230925	161105	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	176900	-4900	5	-2.70	19615722200	110719	55.22	182800	182800	173500	236000	127300	181800	177166.01	5.39	0	-6609	194000	187900	180200	174100	166400	190950	177150	137	54200	500	141800	100	1	27423982	48513	42.59	3.28	12	0.40	4154.00	53926.00	263000	20230912	-32.74	92700	20230106	90.83	263000	-32.74	20230912	92700	90.83	20230106	263000	-32.74	20230912	92700	90.83	20230106	0.98	N	307950	500	137 억		1476887	N	N	228	N	00	N
19	20230925	151107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	176900	-4900	5	-2.70	18743737300	105786	52.76	182800	182800	173500	236000	127300	181800	177184.07	5.39	0	-8321	194000	187900	180200	174100	166400	190950	177150	137	54200	500	141800	100	1	27423982	48513	42.59	3.28	12	0.39	4154.00	53926.00	263000	20230912	-32.74	92700	20230106	90.83	263000	-32.74	20230912	92700	90.83	20230106	263000	-32.74	20230912	92700	90.83	20230106	0.98	N	307950	500	137 억		1476887	N	N	27	N	00	N
20	20230925	141048	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	178300	-3500	5	-1.93	16243500300	91673	45.72	182800	182800	173500	236000	127300	181800	177188.02	5.39	0	-11586	194000	187900	180200	174100	166400	190950	177150	137	54200	500	141800	100	1	27423982	48897	42.92	3.31	12	0.33	4154.00	53926.00	263000	20230912	-32.21	92700	20230106	92.34	263000	-32.21	20230912	92700	92.34	20230106	263000	-32.21	20230912	92700	92.34	20230106	0.98	N	307950	500	137 억		1476887	N	N	27	N	00	N
21	20230925	131055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	177900	-3900	5	-2.15	14736148100	83235	41.51	182800	182800	173500	236000	127300	181800	177040.92	5.39	0	-11776	194000	187900	180200	174100	166400	190950	177150	137	54200	500	141800	100	1	27423982	48787	42.83	3.30	12	0.30	4154.00	53926.00	263000	20230912	-32.36	92700	20230106	91.91	263000	-32.36	20230912	92700	91.91	20230106	263000	-32.36	20230912	92700	91.91	20230106	0.98	N	307950	500	137 억		1476887	N	N	27	N	00	N
22	20230925	121100	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	178200	-3600	5	-1.98	13223667500	74777	37.30	182800	182800	173500	236000	127300	181800	176839.32	5.39	0	-11016	194000	187900	180200	174100	166400	190950	177150	137	54200	500	141800	100	1	27423982	48870	42.90	3.30	12	0.27	4154.00	53926.00	263000	20230912	-32.24	92700	20230106	92.23	263000	-32.24	20230912	92700	92.23	20230106	263000	-32.24	20230912	92700	92.23	20230106	0.98	N	307950	500	137 억		1476887	N	N	27	N	00	N
23	20230925	111055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	176300	-5500	5	-3.03	11820313000	66869	33.35	182800	182800	173500	236000	127300	181800	176765.87	5.39	0	-13003	194000	187900	180200	174100	166400	190950	177150	137	54200	500	141800	100	1	27423982	48348	42.44	3.27	12	0.24	4154.00	53926.00	263000	20230912	-32.97	92700	20230106	90.18	263000	-32.97	20230912	92700	90.18	20230106	263000	-32.97	20230912	92700	90.18	20230106	0.98	N	307950	500	137 억		1476887	N	N	27	N	00	N
24	20230925	101058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	174500	-7300	5	-4.02	10089817900	57025	28.44	182800	182800	173500	236000	127300	181800	176934.10	5.39	0	-14418	194000	187900	180200	174100	166400	190950	177150	137	54200	500	141800	100	1	27423982	47855	42.01	3.24	12	0.21	4154.00	53926.00	263000	20230912	-33.65	92700	20230106	88.24	263000	-33.65	20230912	92700	88.24	20230106	263000	-33.65	20230912	92700	88.24	20230106	0.98	N	307950	500	137 억		1476887	N	N	27	N	00	N
25	20230925	091054	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	176300	-5500	5	-3.03	4269829800	23922	11.93	182800	182800	175800	236000	127300	181800	178485.37	5.39	0	-12249	194000	187900	180200	174100	166400	190950	177150	137	54200	500	141800	100	1	27423982	48348	42.44	3.27	12	0.09	4154.00	53926.00	263000	20230912	-32.97	92700	20230106	90.18	263000	-32.97	20230912	92700	90.18	20230106	263000	-32.97	20230912	92700	90.18	20230106	0.98	N	307950	500	137 억		1476887	N	N	27	N	00	N
26	20230922	161135	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	181800	5800	2	3.30	36223334100	199609	158.82	173000	186300	172500	228500	123200	176000	181470.97	5.47	0	-24332	185866	180932	178266	173332	170666	179600	172000	137	52500	500	137280	100	1	27423982	49857	43.77	3.37	12	0.73	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	0.95	N	307950	500	137 억		1501382	N	N	27	N	00	N
27	20230922	151128	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	181000	5000	2	2.84	35081852900	193322	153.82	173000	186300	172500	228500	123200	176000	181468.50	5.47	0	-22488	185866	180932	178266	173332	170666	179600	172000	137	52500	500	137280	100	1	27423982	49637	43.57	3.36	12	0.70	4154.00	53926.00	263000	20230912	-31.18	92700	20230106	95.25	263000	-31.18	20230912	92700	95.25	20230106	263000	-31.18	20230912	92700	95.25	20230106	0.95	N	307950	500	137 억		1501382	N	N	3	N	00	N
28	20230922	141127	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	182900	6900	2	3.92	32022665600	176528	140.46	173000	186300	172500	228500	123200	176000	181402.76	5.47	0	-18869	185866	180932	178266	173332	170666	179600	172000	137	52500	500	137280	100	1	27423982	50158	44.03	3.39	12	0.64	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	0.95	N	307950	500	137 억		1501382	N	N	3	N	00	N
29	20230922	131016	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	184800	8800	2	5.00	28535181500	157553	125.36	173000	186300	172500	228500	123200	176000	181114.81	5.47	0	-18533	185866	180932	178266	173332	170666	179600	172000	137	52500	500	137280	100	1	27423982	50680	44.49	3.43	12	0.57	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	0.95	N	307950	500	137 억		1501382	N	N	3	N	00	N
30	20230922	121014	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	183800	7800	2	4.43	24970352600	138278	110.02	173000	185600	172500	228500	123200	176000	180580.81	5.47	0	-15528	185866	180932	178266	173332	170666	179600	172000	137	52500	500	137280	100	1	27423982	50405	44.25	3.41	12	0.50	4154.00	53926.00	263000	20230912	-30.11	92700	20230106	98.27	263000	-30.11	20230912	92700	98.27	20230106	263000	-30.11	20230912	92700	98.27	20230106	0.95	N	307950	500	137 억		1501382	N	N	3	N	00	N
31	20230922	111010	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	184800	8800	2	5.00	22533746700	125008	99.46	173000	185600	172500	228500	123200	176000	180258.44	5.47	0	-13073	185866	180932	178266	173332	170666	179600	172000	137	52500	500	137280	100	1	27423982	50680	44.49	3.43	12	0.46	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	0.95	N	307950	500	137 억		1501382	N	N	3	N	00	N
32	20230922	101009	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	180500	4500	2	2.56	15548124000	86829	69.09	173000	183000	172500	228500	123200	176000	179066.03	5.47	0	-7441	185866	180932	178266	173332	170666	179600	172000	137	52500	500	137280	100	1	27423982	49500	43.45	3.35	12	0.32	4154.00	53926.00	263000	20230912	-31.37	92700	20230106	94.71	263000	-31.37	20230912	92700	94.71	20230106	263000	-31.37	20230912	92700	94.71	20230106	0.95	N	307950	500	137 억		1501382	N	N	3	N	00	N
33	20230922	091008	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	175500	-500	5	-0.28	2534281800	14564	11.59	173000	175800	172500	228500	123200	176000	174010.01	5.47	0	5374	185866	180932	178266	173332	170666	179600	172000	137	52500	500	137280	100	1	27423982	48129	42.25	3.25	12	0.05	4154.00	53926.00	263000	20230912	-33.27	92700	20230106	89.32	263000	-33.27	20230912	92700	89.32	20230106	263000	-33.27	20230912	92700	89.32	20230106	0.95	N	307950	500	137 억		1501382	N	N	3	N	00	N
34	20230921	161008	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	176000	-5400	5	-2.98	22201961800	124567	88.23	181400	183200	175600	235500	127000	181400	178248.00	5.41	0	18922	190000	185700	183100	178800	176200	184400	177500	137	54100	500	141490	100	1	27423982	48266	42.37	3.26	12	0.45	4154.00	53926.00	263000	20230912	-33.08	92700	20230106	89.86	263000	-33.08	20230912	92700	89.86	20230106	263000	-33.08	20230912	92700	89.86	20230106	0.97	N	307950	500	137 억		1482731	N	N	3	N	00	N
35	20230921	150956	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	175800	-5600	5	-3.09	20543399300	115140	81.55	181400	183200	175800	235500	127000	181400	178419.10	5.41	0	14601	190000	185700	183100	178800	176200	184400	177500	137	54100	500	141490	100	1	27423982	48211	42.32	3.26	12	0.42	4154.00	53926.00	263000	20230912	-33.16	92700	20230106	89.64	263000	-33.16	20230912	92700	89.64	20230106	263000	-33.16	20230912	92700	89.64	20230106	0.97	N	307950	500	137 억		1482731	N	N	45	N	00	N
36	20230921	141003	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	177100	-4300	5	-2.37	17464813000	97710	69.21	181400	183200	176600	235500	127000	181400	178739.26	5.41	0	16006	190000	185700	183100	178800	176200	184400	177500	137	54100	500	141490	100	1	27423982	48568	42.63	3.28	12	0.36	4154.00	53926.00	263000	20230912	-32.66	92700	20230106	91.05	263000	-32.66	20230912	92700	91.05	20230106	263000	-32.66	20230912	92700	91.05	20230106	0.97	N	307950	500	137 억		1482731	N	N	45	N	00	N
37	20230921	131001	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	176800	-4600	5	-2.54	15410917200	86116	60.99	181400	183200	176700	235500	127000	181400	178953.20	5.41	0	14943	190000	185700	183100	178800	176200	184400	177500	137	54100	500	141490	100	1	27423982	48486	42.56	3.28	12	0.31	4154.00	53926.00	263000	20230912	-32.78	92700	20230106	90.72	263000	-32.78	20230912	92700	90.72	20230106	263000	-32.78	20230912	92700	90.72	20230106	0.97	N	307950	500	137 억		1482731	N	N	45	N	00	N
38	20230921	120954	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	177400	-4000	5	-2.21	13897880900	77579	54.95	181400	183200	176700	235500	127000	181400	179142.70	5.41	0	12857	190000	185700	183100	178800	176200	184400	177500	137	54100	500	141490	100	1	27423982	48650	42.71	3.29	12	0.28	4154.00	53926.00	263000	20230912	-32.55	92700	20230106	91.37	263000	-32.55	20230912	92700	91.37	20230106	263000	-32.55	20230912	92700	91.37	20230106	0.97	N	307950	500	137 억		1482731	N	N	45	N	00	N
39	20230921	111015	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	178100	-3300	5	-1.82	10556317400	58737	41.60	181400	183200	177600	235500	127000	181400	179719.62	5.41	0	8320	190000	185700	183100	178800	176200	184400	177500	137	54100	500	141490	100	1	27423982	48842	42.87	3.30	12	0.21	4154.00	53926.00	263000	20230912	-32.28	92700	20230106	92.13	263000	-32.28	20230912	92700	92.13	20230106	263000	-32.28	20230912	92700	92.13	20230106	0.97	N	307950	500	137 억		1482731	N	N	45	N	00	N
40	20230921	100952	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	178900	-2500	5	-1.38	8808063900	48941	34.66	181400	183200	177600	235500	127000	181400	179970.92	5.41	0	6827	190000	185700	183100	178800	176200	184400	177500	137	54100	500	141490	100	1	27423982	49062	43.07	3.32	12	0.18	4154.00	53926.00	263000	20230912	-31.98	92700	20230106	92.99	263000	-31.98	20230912	92700	92.99	20230106	263000	-31.98	20230912	92700	92.99	20230106	0.97	N	307950	500	137 억		1482731	N	N	45	N	00	N
41	20230921	090958	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	182500	1100	2	0.61	2406008600	13236	9.37	181400	183200	179200	235500	127000	181400	181779.77	5.41	0	-658	190000	185700	183100	178800	176200	184400	177500	137	54100	500	141490	100	1	27423982	50049	43.93	3.38	12	0.05	4154.00	53926.00	263000	20230912	-30.61	92700	20230106	96.87	263000	-30.61	20230912	92700	96.87	20230106	263000	-30.61	20230912	92700	96.87	20230106	0.97	N	307950	500	137 억		1482731	N	N	45	N	00	N
42	20230920	161006	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	181400	-2400	5	-1.31	25547770400	139489	95.49	184300	187400	180500	238500	128700	183800	183159.52	5.41	0	-10213	191266	187532	184666	180932	178066	186100	179500	137	54700	500	143360	100	1	27423982	49747	43.67	3.36	12	0.51	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	0.94	N	307950	500	137 억		1483776	N	N	45	N	00	N
43	20230920	150939	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	181700	-2100	5	-1.14	24036497000	131162	89.79	184300	187400	180500	238500	128700	183800	183258.02	5.41	0	-10888	191266	187532	184666	180932	178066	186100	179500	137	54700	500	143360	100	1	27423982	49829	43.74	3.37	12	0.48	4154.00	53926.00	263000	20230912	-30.91	92700	20230106	96.01	263000	-30.91	20230912	92700	96.01	20230106	263000	-30.91	20230912	92700	96.01	20230106	0.94	N	307950	500	137 억		1483776	N	N	6	N	00	N
44	20230920	140956	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	181400	-2400	5	-1.31	21106566700	114985	78.72	184300	187400	180500	238500	128700	183800	183559.27	5.41	0	-11891	191266	187532	184666	180932	178066	186100	179500	137	54700	500	143360	100	1	27423982	49747	43.67	3.36	12	0.42	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	0.94	N	307950	500	137 억		1483776	N	N	6	N	00	N
45	20230920	130950	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	181000	-2800	5	-1.52	18983119300	103281	70.70	184300	187400	180500	238500	128700	183800	183800.69	5.41	0	-12205	191266	187532	184666	180932	178066	186100	179500	137	54700	500	143360	100	1	27423982	49637	43.57	3.36	12	0.38	4154.00	53926.00	263000	20230912	-31.18	92700	20230106	95.25	263000	-31.18	20230912	92700	95.25	20230106	263000	-31.18	20230912	92700	95.25	20230106	0.94	N	307950	500	137 억		1483776	N	N	6	N	00	N
46	20230920	120949	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	181900	-1900	5	-1.03	16442346900	89280	61.12	184300	187400	181700	238500	128700	183800	184166.14	5.41	0	-8511	191266	187532	184666	180932	178066	186100	179500	137	54700	500	143360	100	1	27423982	49884	43.79	3.37	12	0.33	4154.00	53926.00	263000	20230912	-30.84	92700	20230106	96.22	263000	-30.84	20230912	92700	96.22	20230106	263000	-30.84	20230912	92700	96.22	20230106	0.94	N	307950	500	137 억		1483776	N	N	6	N	00	N
47	20230920	110953	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	183200	-600	5	-0.33	13559743500	73474	50.30	184300	187400	181700	238500	128700	183800	184551.76	5.41	0	-5924	191266	187532	184666	180932	178066	186100	179500	137	54700	500	143360	100	1	27423982	50241	44.10	3.40	12	0.27	4154.00	53926.00	263000	20230912	-30.34	92700	20230106	97.63	263000	-30.34	20230912	92700	97.63	20230106	263000	-30.34	20230912	92700	97.63	20230106	0.94	N	307950	500	137 억		1483776	N	N	6	N	00	N
48	20230920	100934	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	186500	2700	2	1.47	10908936800	59143	40.49	184300	187400	181700	238500	128700	183800	184450.36	5.41	0	-3357	191266	187532	184666	180932	178066	186100	179500	137	54700	500	143360	100	1	27423982	51146	44.90	3.46	12	0.22	4154.00	53926.00	263000	20230912	-29.09	92700	20230106	101.19	263000	-29.09	20230912	92700	101.19	20230106	263000	-29.09	20230912	92700	101.19	20230106	0.94	N	307950	500	137 억		1483776	N	N	6	N	00	N
49	20230920	090947	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	182800	-1000	5	-0.54	2637029200	14302	9.79	184300	186300	182300	238500	128700	183800	184382.54	5.41	0	-1173	191266	187532	184666	180932	178066	186100	179500	137	54700	500	143360	100	1	27423982	50131	44.01	3.39	12	0.05	4154.00	53926.00	263000	20230912	-30.49	92700	20230106	97.20	263000	-30.49	20230912	92700	97.20	20230106	263000	-30.49	20230912	92700	97.20	20230106	0.94	N	307950	500	137 억		1483776	N	N	6	N	00	N
50	20230919	160943	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	183800	-1600	5	-0.86	26749071500	144750	78.97	185900	188400	181800	241000	129800	185400	184794.55	5.37	0	11377	194333	189866	187533	183066	180733	188700	181900	137	55600	500	144610	100	1	27423982	50405	44.25	3.41	12	0.53	4154.00	53926.00	263000	20230912	-30.11	92700	20230106	98.27	263000	-30.11	20230912	92700	98.27	20230106	263000	-30.11	20230912	92700	98.27	20230106	0.96	N	307950	500	137 억		1472698	N	N	6	N	00	N
51	20230919	150946	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	183000	-2400	5	-1.29	25232544100	136479	74.46	185900	188400	181800	241000	129800	185400	184880.23	5.37	0	8814	194333	189866	187533	183066	180733	188700	181900	137	55600	500	144610	100	1	27423982	50186	44.05	3.39	12	0.50	4154.00	53926.00	263000	20230912	-30.42	92700	20230106	97.41	263000	-30.42	20230912	92700	97.41	20230106	263000	-30.42	20230912	92700	97.41	20230106	0.96	N	307950	500	137 억		1472698	N	N	20	N	00	N
52	20230919	140946	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	182500	-2900	5	-1.56	22103866400	119388	65.14	185900	188400	181800	241000	129800	185400	185141.97	5.37	0	5402	194333	189866	187533	183066	180733	188700	181900	137	55600	500	144610	100	1	27423982	50049	43.93	3.38	12	0.44	4154.00	53926.00	263000	20230912	-30.61	92700	20230106	96.87	263000	-30.61	20230912	92700	96.87	20230106	263000	-30.61	20230912	92700	96.87	20230106	0.96	N	307950	500	137 억		1472698	N	N	20	N	00	N
53	20230919	130929	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	183300	-2100	5	-1.13	20139116900	108671	59.29	185900	188400	181800	241000	129800	185400	185321.52	5.37	0	4624	194333	189866	187533	183066	180733	188700	181900	137	55600	500	144610	100	1	27423982	50268	44.13	3.40	12	0.40	4154.00	53926.00	263000	20230912	-30.30	92700	20230106	97.73	263000	-30.30	20230912	92700	97.73	20230106	263000	-30.30	20230912	92700	97.73	20230106	0.96	N	307950	500	137 억		1472698	N	N	20	N	00	N
54	20230919	120945	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	184200	-1200	5	-0.65	17530520400	94532	51.58	185900	188400	181800	241000	129800	185400	185445.61	5.37	0	7304	194333	189866	187533	183066	180733	188700	181900	137	55600	500	144610	100	1	27423982	50515	44.34	3.42	12	0.34	4154.00	53926.00	263000	20230912	-29.96	92700	20230106	98.71	263000	-29.96	20230912	92700	98.71	20230106	263000	-29.96	20230912	92700	98.71	20230106	0.96	N	307950	500	137 억		1472698	N	N	20	N	00	N
55	20230919	110950	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	182800	-2600	5	-1.40	14925609100	80263	43.79	185900	188400	182200	241000	129800	185400	185962.48	5.37	0	1742	194333	189866	187533	183066	180733	188700	181900	137	55600	500	144610	100	1	27423982	50131	44.01	3.39	12	0.29	4154.00	53926.00	263000	20230912	-30.49	92700	20230106	97.20	263000	-30.49	20230912	92700	97.20	20230106	263000	-30.49	20230912	92700	97.20	20230106	0.96	N	307950	500	137 억		1472698	N	N	20	N	00	N
56	20230919	100943	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	185200	-200	5	-0.11	10136420200	54255	29.60	185900	188400	184900	241000	129800	185400	186843.31	5.37	0	-3553	194333	189866	187533	183066	180733	188700	181900	137	55600	500	144610	100	1	27423982	50789	44.58	3.43	12	0.20	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	0.96	N	307950	500	137 억		1472698	N	N	20	N	00	N
57	20230919	090940	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	187000	1600	2	0.86	3400920200	18190	9.92	185900	188400	185800	241000	129800	185400	187013.40	5.37	0	-1506	194333	189866	187533	183066	180733	188700	181900	137	55600	500	144610	100	1	27423982	51283	45.02	3.47	12	0.07	4154.00	53926.00	263000	20230912	-28.90	92700	20230106	101.73	263000	-28.90	20230912	92700	101.73	20230106	263000	-28.90	20230912	92700	101.73	20230106	0.96	N	307950	500	137 억		1472698	N	N	20	N	00	N
58	20230918	160944	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	185400	-4300	5	-2.27	34051421000	181363	65.06	188900	192000	185200	246500	132800	189700	187749.20	5.27	0	30547	202500	196100	191900	185500	181300	194000	183400	137	56800	500	147960	100	1	27423982	50844	44.63	3.44	12	0.66	4154.00	53926.00	263000	20230912	-29.51	92700	20230106	100.00	263000	-29.51	20230912	92700	100.00	20230106	263000	-29.51	20230912	92700	100.00	20230106	0.94	N	307950	500	137 억		1444066	N	N	20	N	00	N
59	20230918	150942	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	185400	-4300	5	-2.27	32571990100	173383	62.20	188900	192000	185200	246500	132800	189700	187855.47	5.27	0	27732	202500	196100	191900	185500	181300	194000	183400	137	56800	500	147960	100	1	27423982	50844	44.63	3.44	12	0.63	4154.00	53926.00	263000	20230912	-29.51	92700	20230106	100.00	263000	-29.51	20230912	92700	100.00	20230106	263000	-29.51	20230912	92700	100.00	20230106	0.94	N	307950	500	137 억		1444066	N	N	86	N	00	N
60	20230918	141004	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	185500	-4200	5	-2.21	28428161800	151049	54.19	188900	192000	185200	246500	132800	189700	188199.27	5.27	0	22080	202500	196100	191900	185500	181300	194000	183400	137	56800	500	147960	100	1	27423982	50871	44.66	3.44	12	0.55	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	0.94	N	307950	500	137 억		1444066	N	N	86	N	00	N
61	20230918	130939	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	185800	-3900	5	-2.06	25114341200	133186	47.78	188900	192000	185500	246500	132800	189700	188561.08	5.27	0	17438	202500	196100	191900	185500	181300	194000	183400	137	56800	500	147960	100	1	27423982	50954	44.73	3.45	12	0.49	4154.00	53926.00	263000	20230912	-29.35	92700	20230106	100.43	263000	-29.35	20230912	92700	100.43	20230106	263000	-29.35	20230912	92700	100.43	20230106	0.94	N	307950	500	137 억		1444066	N	N	86	N	00	N
62	20230918	120947	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	185900	-3800	5	-2.00	22529716500	119294	42.79	188900	192000	185500	246500	132800	189700	188854.74	5.27	0	13358	202500	196100	191900	185500	181300	194000	183400	137	56800	500	147960	100	1	27423982	50981	44.75	3.45	12	0.43	4154.00	53926.00	263000	20230912	-29.32	92700	20230106	100.54	263000	-29.32	20230912	92700	100.54	20230106	263000	-29.32	20230912	92700	100.54	20230106	0.94	N	307950	500	137 억		1444066	N	N	86	N	00	N
63	20230918	110931	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	187200	-2500	5	-1.32	17300477100	91249	32.73	188900	192000	186900	246500	132800	189700	189595.70	5.27	0	10580	202500	196100	191900	185500	181300	194000	183400	137	56800	500	147960	100	1	27423982	51338	45.06	3.47	12	0.33	4154.00	53926.00	263000	20230912	-28.82	92700	20230106	101.94	263000	-28.82	20230912	92700	101.94	20230106	263000	-28.82	20230912	92700	101.94	20230106	0.94	N	307950	500	137 억		1444066	N	N	86	N	00	N
64	20230918	100923	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	190600	900	2	0.47	9879702500	51858	18.60	188900	192000	188700	246500	132800	189700	190523.53	5.27	0	4036	202500	196100	191900	185500	181300	194000	183400	137	56800	500	147960	100	1	27423982	52270	45.88	3.53	12	0.19	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	0.94	N	307950	500	137 억		1444066	N	N	86	N	00	N
65	20230918	090928	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189100	-600	5	-0.32	2852565000	14998	5.38	188900	191700	188900	246500	132800	189700	190215.86	5.27	0	384	202500	196100	191900	185500	181300	194000	183400	137	56800	500	147960	100	1	27423982	51859	45.52	3.51	12	0.05	4154.00	53926.00	263000	20230912	-28.10	92700	20230106	103.99	263000	-28.10	20230912	92700	103.99	20230106	263000	-28.10	20230912	92700	103.99	20230106	0.94	N	307950	500	137 억		1444066	N	N	86	N	00	N
66	20230915	160938	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189700	-3300	5	-1.71	52695325600	274633	80.14	191100	198300	187700	250500	135100	193000	191882.41	5.27	0	6150	202666	197832	193466	188632	184266	200250	191050	137	57500	500	150540	100	1	27423982	52023	45.67	3.52	12	1.00	4154.00	53926.00	263000	20230912	-27.87	92700	20230106	104.64	263000	-27.87	20230912	92700	104.64	20230106	263000	-27.87	20230912	92700	104.64	20230106	0.92	N	307950	500	137 억		1446589	N	N	86	N	00	N
67	20230915	150934	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189300	-3700	5	-1.92	50631680100	263749	76.96	191100	198300	187700	250500	135100	193000	191967.75	5.27	0	3010	202666	197832	193466	188632	184266	200250	191050	137	57500	500	150540	100	1	27423982	51914	45.57	3.51	12	0.96	4154.00	53926.00	263000	20230912	-28.02	92700	20230106	104.21	263000	-28.02	20230912	92700	104.21	20230106	263000	-28.02	20230912	92700	104.21	20230106	0.92	N	307950	500	137 억		1446589	N	N	74	N	00	N
68	20230915	140941	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	188600	-4400	5	-2.28	45099804500	234431	68.41	191100	198300	188000	250500	135100	193000	192378.90	5.27	0	438	202666	197832	193466	188632	184266	200250	191050	137	57500	500	150540	100	1	27423982	51722	45.40	3.50	12	0.85	4154.00	53926.00	263000	20230912	-28.29	92700	20230106	103.45	263000	-28.29	20230912	92700	103.45	20230106	263000	-28.29	20230912	92700	103.45	20230106	0.92	N	307950	500	137 억		1446589	N	N	74	N	00	N
69	20230915	130929	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189500	-3500	5	-1.81	40315971100	209161	61.04	191100	198300	188000	250500	135100	193000	192750.47	5.27	0	-1780	202666	197832	193466	188632	184266	200250	191050	137	57500	500	150540	100	1	27423982	51968	45.62	3.51	12	0.76	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	0.92	N	307950	500	137 억		1446589	N	N	74	N	00	N
70	20230915	120935	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	190100	-2900	5	-1.50	37329512100	193442	56.45	191100	198300	188000	250500	135100	193000	192975.17	5.27	0	826	202666	197832	193466	188632	184266	200250	191050	137	57500	500	150540	100	1	27423982	52133	45.76	3.53	12	0.71	4154.00	53926.00	263000	20230912	-27.72	92700	20230106	105.07	263000	-27.72	20230912	92700	105.07	20230106	263000	-27.72	20230912	92700	105.07	20230106	0.92	N	307950	500	137 억		1446589	N	N	74	N	00	N
71	20230915	110944	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	190400	-2600	5	-1.35	28734630500	148036	43.20	191100	198300	190100	250500	135100	193000	194108.43	5.27	0	5554	202666	197832	193466	188632	184266	200250	191050	137	57500	500	150540	100	1	27423982	52215	45.84	3.53	12	0.54	4154.00	53926.00	263000	20230912	-27.60	92700	20230106	105.39	263000	-27.60	20230912	92700	105.39	20230106	263000	-27.60	20230912	92700	105.39	20230106	0.92	N	307950	500	137 억		1446589	N	N	74	N	00	N
72	20230915	100941	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	192100	-900	5	-0.47	22944653700	117766	34.37	191100	198300	191000	250500	135100	193000	194838.28	5.27	0	12598	202666	197832	193466	188632	184266	200250	191050	137	57500	500	150540	100	1	27423982	52681	46.24	3.56	12	0.43	4154.00	53926.00	263000	20230912	-26.96	92700	20230106	107.23	263000	-26.96	20230912	92700	107.23	20230106	263000	-26.96	20230912	92700	107.23	20230106	0.92	N	307950	500	137 억		1446589	N	N	74	N	00	N
73	20230915	090929	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	195300	2300	2	1.19	8987906400	46064	13.44	191100	197600	191000	250500	135100	193000	195134.72	5.27	0	8082	202666	197832	193466	188632	184266	200250	191050	137	57500	500	150540	100	1	27423982	53559	47.01	3.62	12	0.17	4154.00	53926.00	263000	20230912	-25.74	92700	20230106	110.68	263000	-25.74	20230912	92700	110.68	20230106	263000	-25.74	20230912	92700	110.68	20230106	0.92	N	307950	500	137 억		1446589	N	N	74	N	00	N
74	20230914	160942	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	193000	1900	2	0.99	65403963900	339411	50.91	191800	198300	189100	248000	133800	191100	192697.35	5.33	0	-28750	213033	202066	195033	184066	177033	198550	180550	137	56900	500	149050	100	1	27423982	52928	46.46	3.58	12	1.24	4154.00	53926.00	263000	20230912	-26.62	92700	20230106	108.20	263000	-26.62	20230912	92700	108.20	20230106	263000	-26.62	20230912	92700	108.20	20230106	0.85	N	307950	500	137 억		1460895	N	N	74	N	00	N
75	20230914	150909	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	191500	400	2	0.21	62096748100	322234	48.33	191800	198300	189100	248000	133800	191100	192707.00	5.33	0	-29967	213033	202066	195033	184066	177033	198550	180550	137	56900	500	149050	100	1	27423982	52517	46.10	3.55	12	1.18	4154.00	53926.00	263000	20230912	-27.19	92700	20230106	106.58	263000	-27.19	20230912	92700	106.58	20230106	263000	-27.19	20230912	92700	106.58	20230106	0.85	N	307950	500	137 억		1460895	N	N	215	N	00	N
76	20230914	140932	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	191000	-100	5	-0.05	54336495900	281781	42.26	191800	198300	189100	248000	133800	191100	192832.36	5.33	0	-22960	213033	202066	195033	184066	177033	198550	180550	137	56900	500	149050	100	1	27423982	52380	45.98	3.54	12	1.03	4154.00	53926.00	263000	20230912	-27.38	92700	20230106	106.04	263000	-27.38	20230912	92700	106.04	20230106	263000	-27.38	20230912	92700	106.04	20230106	0.85	N	307950	500	137 억		1460895	N	N	215	N	00	N
77	20230914	130913	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	190700	-400	5	-0.21	49725708700	257580	38.63	191800	198300	189100	248000	133800	191100	193049.57	5.33	0	-20314	213033	202066	195033	184066	177033	198550	180550	137	56900	500	149050	100	1	27423982	52298	45.91	3.54	12	0.94	4154.00	53926.00	263000	20230912	-27.49	92700	20230106	105.72	263000	-27.49	20230912	92700	105.72	20230106	263000	-27.49	20230912	92700	105.72	20230106	0.85	N	307950	500	137 억		1460895	N	N	215	N	00	N
78	20230914	120923	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	190600	-500	5	-0.26	46156578200	238898	35.83	191800	198300	189100	248000	133800	191100	193206.21	5.33	0	-16737	213033	202066	195033	184066	177033	198550	180550	137	56900	500	149050	100	1	27423982	52270	45.88	3.53	12	0.87	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	0.85	N	307950	500	137 억		1460895	N	N	215	N	00	N
79	20230914	110916	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	191100	0	3	0.00	42292292000	218674	32.80	191800	198300	189100	248000	133800	191100	193403.39	5.33	0	-12461	213033	202066	195033	184066	177033	198550	180550	137	56900	500	149050	100	1	27423982	52407	46.00	3.54	12	0.80	4154.00	53926.00	263000	20230912	-27.34	92700	20230106	106.15	263000	-27.34	20230912	92700	106.15	20230106	263000	-27.34	20230912	92700	106.15	20230106	0.85	N	307950	500	137 억		1460895	N	N	215	N	00	N
80	20230914	100909	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189600	-1500	5	-0.78	32991937300	170051	25.50	191800	198300	189500	248000	133800	191100	194012.02	5.33	0	-6851	213033	202066	195033	184066	177033	198550	180550	137	56900	500	149050	100	1	27423982	51996	45.64	3.52	12	0.62	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	0.85	N	307950	500	137 억		1460895	N	N	215	N	00	N
81	20230914	090926	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	196500	5400	2	2.83	12823990600	65666	9.85	191800	198200	191800	248000	133800	191100	195291.18	5.33	0	-3571	213033	202066	195033	184066	177033	198550	180550	137	56900	500	149050	100	1	27423982	53888	47.30	3.64	12	0.24	4154.00	53926.00	263000	20230912	-25.29	92700	20230106	111.97	263000	-25.29	20230912	92700	111.97	20230106	263000	-25.29	20230912	92700	111.97	20230106	0.85	N	307950	500	137 억		1460895	N	N	215	N	00	N
82	20230913	160929	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	191100	-13400	5	-6.55	128899483800	662506	75.66	201500	206000	188000	265500	143500	204500	194573.39	5.04	0	59811	284833	244666	222833	182666	160833	233750	171750	137	61000	500	159510	100	1	27423982	52407	46.00	3.54	12	2.42	4154.00	53926.00	263000	20230912	-27.34	92700	20230106	106.15	263000	-27.34	20230912	92700	106.15	20230106	263000	-27.34	20230912	92700	106.15	20230106	0.82	N	307950	500	137 억		1380976	N	N	215	N	00	N
83	20230913	150921	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	191200	-13300	5	-6.50	124952303500	641833	73.30	201500	206000	188000	265500	143500	204500	194678.68	5.04	0	55141	284833	244666	222833	182666	160833	233750	171750	137	61000	500	159510	100	1	27423982	52435	46.03	3.55	12	2.34	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	0.82	N	307950	500	137 억		1380976	N	N	501	N	00	N
84	20230913	140929	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	194500	-10000	5	-4.89	113307673900	581312	66.39	201500	206000	188000	265500	143500	204500	194915.30	5.04	0	53674	284833	244666	222833	182666	160833	233750	171750	137	61000	500	159510	100	1	27423982	53340	46.82	3.61	12	2.12	4154.00	53926.00	263000	20230912	-26.05	92700	20230106	109.82	263000	-26.05	20230912	92700	109.82	20230106	263000	-26.05	20230912	92700	109.82	20230106	0.82	N	307950	500	137 억		1380976	N	N	501	N	00	N
85	20230913	130902	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189700	-14800	5	-7.24	91837873400	471338	53.83	201500	206000	188000	265500	143500	204500	194842.75	5.04	0	40108	284833	244666	222833	182666	160833	233750	171750	137	61000	500	159510	100	1	27423982	52023	45.67	3.52	12	1.72	4154.00	53926.00	263000	20230912	-27.87	92700	20230106	104.64	263000	-27.87	20230912	92700	104.64	20230106	263000	-27.87	20230912	92700	104.64	20230106	0.82	N	307950	500	137 억		1380976	N	N	501	N	00	N
86	20230913	120928	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189200	-15300	5	-7.48	82125692500	420049	47.97	201500	206000	188500	265500	143500	204500	195512.16	5.04	0	36286	284833	244666	222833	182666	160833	233750	171750	137	61000	500	159510	100	1	27423982	51886	45.55	3.51	12	1.53	4154.00	53926.00	263000	20230912	-28.06	92700	20230106	104.10	263000	-28.06	20230912	92700	104.10	20230106	263000	-28.06	20230912	92700	104.10	20230106	0.82	N	307950	500	137 억		1380976	N	N	501	N	00	N
87	20230913	110925	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	190500	-14000	5	-6.85	69055469000	351184	40.10	201500	206000	190000	265500	143500	204500	196633.64	5.04	0	39428	284833	244666	222833	182666	160833	233750	171750	137	61000	500	159510	100	1	27423982	52243	45.86	3.53	12	1.28	4154.00	53926.00	263000	20230912	-27.57	92700	20230106	105.50	263000	-27.57	20230912	92700	105.50	20230106	263000	-27.57	20230912	92700	105.50	20230106	0.82	N	307950	500	137 억		1380976	N	N	501	N	00	N
88	20230913	100912	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	196200	-8300	5	-4.06	37818632200	189158	21.60	201500	206000	196000	265500	143500	204500	199928.74	5.04	0	14506	284833	244666	222833	182666	160833	233750	171750	137	61000	500	159510	100	1	27423982	53806	47.23	3.64	12	0.69	4154.00	53926.00	263000	20230912	-25.40	92700	20230106	111.65	263000	-25.40	20230912	92700	111.65	20230106	263000	-25.40	20230912	92700	111.65	20230106	0.82	N	307950	500	137 억		1380976	N	N	501	N	00	N
89	20230913	090906	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	199800	-4700	5	-2.30	12827682700	63683	7.27	201500	206000	198000	265500	143500	204500	201424.84	5.04	0	7949	284833	244666	222833	182666	160833	233750	171750	137	61000	500	159510	100	1	27423982	54793	48.10	3.71	12	0.23	4154.00	53926.00	263000	20230912	-24.03	92700	20230106	115.53	263000	-24.03	20230912	92700	115.53	20230106	263000	-24.03	20230912	92700	115.53	20230106	0.82	N	307950	500	137 억		1380976	N	N	501	N	00	N
90	20230912	160903	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	204500	-35500	5	-14.79	194196715500	868202	216.38	249000	263000	201000	312000	168000	240000	223721.03	4.77	0	66472	254666	247332	232666	225332	210666	251000	229000	137	72000	500	187200	500	1	27423982	56082	49.23	3.79	12	3.17	4154.00	53926.00	263000	20230912	-22.24	92700	20230106	120.60	263000	-22.24	20230912	92700	120.60	20230106	263000	-22.24	20230912	92700	120.60	20230106	0.79	N	307950	500	137 억		1308971	N	N	501	N	00	N
91	20230912	150913	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	203000	-37000	5	-15.42	187612206500	835961	208.35	249000	263000	201000	312000	168000	240000	224426.97	4.77	0	59680	254666	247332	232666	225332	210666	251000	229000	137	72000	500	187200	500	1	27423982	55671	48.87	3.76	12	3.05	4154.00	53926.00	263000	20230912	-22.81	92700	20230106	118.99	263000	-22.81	20230912	92700	118.99	20230106	263000	-22.81	20230912	92700	118.99	20230106	0.79	N	307950	500	137 억		1308971	N	N	320	N	00	N
92	20230912	140911	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	211000	-29000	5	-12.08	154939190500	676256	168.54	249000	263000	205000	312000	168000	240000	229113.21	4.77	0	33362	254666	247332	232666	225332	210666	251000	229000	137	72000	500	187200	500	1	27423982	57865	50.79	3.91	12	2.47	4154.00	53926.00	263000	20230912	-19.77	92700	20230106	127.62	263000	-19.77	20230912	92700	127.62	20230106	263000	-19.77	20230912	92700	127.62	20230106	0.79	N	307950	500	137 억		1308971	N	N	320	N	00	N
93	20230912	130900	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	216500	-23500	5	-9.79	122746983000	524875	130.81	249000	263000	215500	312000	168000	240000	233859.45	4.77	0	5228	254666	247332	232666	225332	210666	251000	229000	137	72000	500	187200	500	1	27423982	59373	52.12	4.01	12	1.91	4154.00	53926.00	263000	20230912	-17.68	92700	20230106	133.55	263000	-17.68	20230912	92700	133.55	20230106	263000	-17.68	20230912	92700	133.55	20230106	0.79	N	307950	500	137 억		1308971	N	N	320	N	00	N
94	20230912	120859	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	223000	-17000	5	-7.08	108338304000	459400	114.50	249000	263000	221000	312000	168000	240000	235825.64	4.77	0	-1508	254666	247332	232666	225332	210666	251000	229000	137	72000	500	187200	500	1	27423982	61155	53.68	4.14	12	1.68	4154.00	53926.00	263000	20230912	-15.21	92700	20230106	140.56	263000	-15.21	20230912	92700	140.56	20230106	263000	-15.21	20230912	92700	140.56	20230106	0.79	N	307950	500	137 억		1308971	N	N	320	N	00	N
95	20230912	110904	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	225000	-15000	5	-6.25	100067455000	422573	105.32	249000	263000	221000	312000	168000	240000	236805.12	4.77	0	-6516	254666	247332	232666	225332	210666	251000	229000	137	72000	500	187200	500	1	27423982	61704	54.16	4.17	12	1.54	4154.00	53926.00	263000	20230912	-14.45	92700	20230106	142.72	263000	-14.45	20230912	92700	142.72	20230106	263000	-14.45	20230912	92700	142.72	20230106	0.79	N	307950	500	137 억		1308971	N	N	320	N	00	N
96	20230912	100854	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	227000	-13000	5	-5.42	84504570500	354368	88.32	249000	263000	221000	312000	168000	240000	238465.58	4.77	0	-8224	254666	247332	232666	225332	210666	251000	229000	137	72000	500	187200	500	1	27423982	62252	54.65	4.21	12	1.29	4154.00	53926.00	263000	20230912	-13.69	92700	20230106	144.88	263000	-13.69	20230912	92700	144.88	20230106	263000	-13.69	20230912	92700	144.88	20230106	0.79	N	307950	500	137 억		1308971	N	N	320	N	00	N
97	20230912	090915	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	250000	10000	2	4.17	26133273000	103071	25.69	249000	263000	246000	312000	168000	240000	253546.45	4.77	0	-10585	254666	247332	232666	225332	210666	251000	229000	137	72000	500	187200	500	1	27423982	68560	60.18	4.64	12	0.38	4154.00	53926.00	263000	20230912	-4.94	92700	20230106	169.69	263000	-4.94	20230912	92700	169.69	20230106	263000	-4.94	20230912	92700	169.69	20230106	0.79	N	307950	500	137 억		1308971	N	N	320	N	00	N
98	20230911	160857	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	240000	22500	2	10.34	91243576000	397068	175.54	220500	240000	218000	282500	152500	217500	229761.78	4.60	0	36392	229500	223500	217000	211000	204500	220250	207750	137	65000	500	169650	500	1	27423982	65818	57.78	4.45	12	1.45	4154.00	53926.00	240000	20230911	0.00	92700	20230106	158.90	240000	0.00	20230911	92700	158.90	20230106	240000	0.00	20230911	92700	158.90	20230106	0.63	N	307950	500	137 억		1262147	N	N	320	N	00	N
99	20230911	150901	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	233500	16000	2	7.36	83769131000	365637	161.64	220500	240000	218000	282500	152500	217500	229110.67	4.60	0	36082	229500	223500	217000	211000	204500	220250	207750	137	65000	500	169650	500	1	27423982	64035	56.21	4.33	12	1.33	4154.00	53926.00	240000	20230911	-2.71	92700	20230106	151.89	240000	-2.71	20230911	92700	151.89	20230106	240000	-2.71	20230911	92700	151.89	20230106	0.63	N	307950	500	137 억		1262147	N	N	105	N	00	N
100	20230911	140910	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	233500	16000	2	7.36	67173027000	293629	129.81	220500	240000	218000	282500	152500	217500	228775.66	4.60	0	11108	229500	223500	217000	211000	204500	220250	207750	137	65000	500	169650	500	1	27423982	64035	56.21	4.33	12	1.07	4154.00	53926.00	240000	20230911	-2.71	92700	20230106	151.89	240000	-2.71	20230911	92700	151.89	20230106	240000	-2.71	20230911	92700	151.89	20230106	0.63	N	307950	500	137 억		1262147	N	N	105	N	00	N
101	20230911	130843	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	233500	16000	2	7.36	58318068000	255756	113.07	220500	240000	218000	282500	152500	217500	228030.11	4.60	0	5976	229500	223500	217000	211000	204500	220250	207750	137	65000	500	169650	500	1	27423982	64035	56.21	4.33	12	0.93	4154.00	53926.00	240000	20230911	-2.71	92700	20230106	151.89	240000	-2.71	20230911	92700	151.89	20230106	240000	-2.71	20230911	92700	151.89	20230106	0.63	N	307950	500	137 억		1262147	N	N	105	N	00	N
102	20230911	120858	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	228000	10500	2	4.83	37299479500	166036	73.40	220500	230000	218000	282500	152500	217500	224655.13	4.60	0	-1741	229500	223500	217000	211000	204500	220250	207750	137	65000	500	169650	500	1	27423982	62527	54.89	4.23	12	0.61	4154.00	53926.00	230000	20230911	-0.87	92700	20230106	145.95	230000	-0.87	20230911	92700	145.95	20230106	230000	-0.87	20230911	92700	145.95	20230106	0.63	N	307950	500	137 억		1262147	N	N	105	N	00	N
103	20230911	110842	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	225500	8000	2	3.68	32243982500	143754	63.55	220500	230000	218000	282500	152500	217500	224308.72	4.60	0	-3536	229500	223500	217000	211000	204500	220250	207750	137	65000	500	169650	500	1	27423982	61841	54.29	4.18	12	0.52	4154.00	53926.00	230000	20230911	-1.96	92700	20230106	143.26	230000	-1.96	20230911	92700	143.26	20230106	230000	-1.96	20230911	92700	143.26	20230106	0.63	N	307950	500	137 억		1262147	N	N	105	N	00	N
104	20230911	100842	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	223000	5500	2	2.53	24773901000	110586	48.89	220500	230000	218000	282500	152500	217500	224035.07	4.60	0	-10553	229500	223500	217000	211000	204500	220250	207750	137	65000	500	169650	500	1	27423982	61155	53.68	4.14	12	0.40	4154.00	53926.00	230000	20230911	-3.04	92700	20230106	140.56	230000	-3.04	20230911	92700	140.56	20230106	230000	-3.04	20230911	92700	140.56	20230106	0.63	N	307950	500	137 억		1262147	N	N	105	N	00	N
105	20230911	090841	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	228500	11000	2	5.06	10905023500	48421	21.41	220500	230000	219000	282500	152500	217500	225243.07	4.60	0	4078	229500	223500	217000	211000	204500	220250	207750	137	65000	500	169650	500	1	27423982	62664	55.01	4.24	12	0.18	4154.00	53926.00	230000	20230911	-0.65	92700	20230106	146.49	230000	-0.65	20230911	92700	146.49	20230106	230000	-0.65	20230911	92700	146.49	20230106	0.63	N	307950	500	137 억		1262147	N	N	105	N	00	N
106	20230908	160903	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	217500	2000	2	0.93	48702837000	224853	57.66	219000	223000	210500	280000	151000	215500	216598.94	4.67	0	-19916	230500	223000	211500	204000	192500	226750	207750	137	64500	500	168090	500	1	27423982	59647	52.36	4.03	12	0.82	4154.00	53926.00	223000	20230908	-2.47	92700	20230106	134.63	223000	-2.47	20230908	92700	134.63	20230106	223000	-2.47	20230908	92700	134.63	20230106	0.60	N	307950	500	137 억		1280250	N	N	105	N	00	N
107	20230908	150903	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	216500	1000	2	0.46	46489361000	214659	55.05	219000	223000	210500	280000	151000	215500	216574.79	4.67	0	-22417	230500	223000	211500	204000	192500	226750	207750	137	64500	500	168090	500	1	27423982	59373	52.12	4.01	12	0.78	4154.00	53926.00	223000	20230908	-2.91	92700	20230106	133.55	223000	-2.91	20230908	92700	133.55	20230106	223000	-2.91	20230908	92700	133.55	20230106	0.60	N	307950	500	137 억		1280250	N	N	1465	N	00	N
108	20230908	140853	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	214000	-1500	5	-0.70	40808943500	188318	48.29	219000	223000	210500	280000	151000	215500	216704.49	4.67	0	-23193	230500	223000	211500	204000	192500	226750	207750	137	64500	500	168090	500	1	27423982	58687	51.52	3.97	12	0.69	4154.00	53926.00	223000	20230908	-4.04	92700	20230106	130.85	223000	-4.04	20230908	92700	130.85	20230106	223000	-4.04	20230908	92700	130.85	20230106	0.60	N	307950	500	137 억		1280250	N	N	1465	N	00	N
109	20230908	130902	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	216000	500	2	0.23	34681605000	159850	40.99	219000	223000	210500	280000	151000	215500	216966.57	4.67	0	-28171	230500	223000	211500	204000	192500	226750	207750	137	64500	500	168090	500	1	27423982	59236	52.00	4.01	12	0.58	4154.00	53926.00	223000	20230908	-3.14	92700	20230106	133.01	223000	-3.14	20230908	92700	133.01	20230106	223000	-3.14	20230908	92700	133.01	20230106	0.60	N	307950	500	137 억		1280250	N	N	1465	N	00	N
110	20230908	120915	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	216000	500	2	0.23	31529478500	145223	37.24	219000	223000	210500	280000	151000	215500	217114.58	4.67	0	-29316	230500	223000	211500	204000	192500	226750	207750	137	64500	500	168090	500	1	27423982	59236	52.00	4.01	12	0.53	4154.00	53926.00	223000	20230908	-3.14	92700	20230106	133.01	223000	-3.14	20230908	92700	133.01	20230106	223000	-3.14	20230908	92700	133.01	20230106	0.60	N	307950	500	137 억		1280250	N	N	1465	N	00	N
111	20230908	110910	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	216500	1000	2	0.46	27480439500	126569	32.46	219000	223000	210500	280000	151000	215500	217122.63	4.67	0	-26058	230500	223000	211500	204000	192500	226750	207750	137	64500	500	168090	500	1	27423982	59373	52.12	4.01	12	0.46	4154.00	53926.00	223000	20230908	-2.91	92700	20230106	133.55	223000	-2.91	20230908	92700	133.55	20230106	223000	-2.91	20230908	92700	133.55	20230106	0.60	N	307950	500	137 억		1280250	N	N	1465	N	00	N
112	20230908	100900	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	216500	1000	2	0.46	14950682500	69434	17.81	219000	219000	210500	280000	151000	215500	215321.33	4.67	0	-17181	230500	223000	211500	204000	192500	226750	207750	137	64500	500	168090	500	1	27423982	59373	52.12	4.01	12	0.25	4154.00	53926.00	219000	20230907	-1.14	92700	20230106	133.55	219000	0.00	20230907	92700	133.55	20230106	219000	-1.14	20230907	92700	133.55	20230106	0.60	N	307950	500	137 억		1280250	N	N	1465	N	00	N
113	20230908	090908	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	215500	0	3	0.00	5822566000	26944	6.91	219000	219000	210500	280000	151000	215500	216106.50	4.67	0	-8226	230500	223000	211500	204000	192500	226750	207750	137	64500	500	168090	500	1	27423982	59099	51.88	4.00	12	0.10	4154.00	53926.00	219000	20230907	-1.60	92700	20230106	132.47	219000	0.00	20230907	92700	132.47	20230106	219000	-1.60	20230907	92700	132.47	20230106	0.60	N	307950	500	137 억		1280250	N	N	1465	N	00	N
114	20230907	160851	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	215500	15000	2	7.48	81916972000	387646	111.50	201000	219000	200000	260500	140500	200500	211317.66	4.82	0	-38896	218033	209266	198233	189466	178433	213650	193850	137	60000	500	156390	500	1	27423982	59099	51.88	4.00	12	1.41	4154.00	53926.00	219000	20230907	-1.60	92700	20230106	132.47	219000	-1.60	20230907	92700	132.47	20230106	219000	-1.60	20230907	92700	132.47	20230106	0.59	N	307950	500	137 억		1321391	N	N	1465	N	00	N
115	20230907	150857	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	214500	14000	2	6.98	79496259000	376388	108.26	201000	219000	200000	260500	140500	200500	211211.89	4.82	0	-39651	218033	209266	198233	189466	178433	213650	193850	137	60000	500	156390	500	1	27423982	58824	51.64	3.98	12	1.37	4154.00	53926.00	219000	20230907	-2.05	92700	20230106	131.39	219000	-2.05	20230907	92700	131.39	20230106	219000	-2.05	20230907	92700	131.39	20230106	0.59	N	307950	500	137 억		1321391	N	N	49	N	00	N
116	20230907	140855	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	212500	12000	2	5.99	72022310500	341284	98.17	201000	219000	200000	260500	140500	200500	211037.28	4.82	0	-48299	218033	209266	198233	189466	178433	213650	193850	137	60000	500	156390	500	1	27423982	58276	51.16	3.94	12	1.24	4154.00	53926.00	219000	20230907	-2.97	92700	20230106	129.23	219000	-2.97	20230907	92700	129.23	20230106	219000	-2.97	20230907	92700	129.23	20230106	0.59	N	307950	500	137 억		1321391	N	N	49	N	00	N
117	20230907	130850	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	217000	16500	2	8.23	63667931000	302200	86.92	201000	219000	200000	260500	140500	200500	210685.72	4.82	0	-45843	218033	209266	198233	189466	178433	213650	193850	137	60000	500	156390	500	1	27423982	59510	52.24	4.02	12	1.10	4154.00	53926.00	219000	20230907	-0.91	92700	20230106	134.09	219000	-0.91	20230907	92700	134.09	20230106	219000	-0.91	20230907	92700	134.09	20230106	0.59	N	307950	500	137 억		1321391	N	N	49	N	00	N
118	20230907	120903	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	215000	14500	2	7.23	56958724500	271132	77.99	201000	219000	200000	260500	140500	200500	210081.96	4.82	0	-50590	218033	209266	198233	189466	178433	213650	193850	137	60000	500	156390	500	1	27423982	58962	51.76	3.99	12	0.99	4154.00	53926.00	219000	20230907	-1.83	92700	20230106	131.93	219000	-1.83	20230907	92700	131.93	20230106	219000	-1.83	20230907	92700	131.93	20230106	0.59	N	307950	500	137 억		1321391	N	N	49	N	00	N
119	20230907	110853	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	213500	13000	2	6.48	45078775500	215764	62.06	201000	219000	200000	260500	140500	200500	208931.27	4.82	0	-39762	218033	209266	198233	189466	178433	213650	193850	137	60000	500	156390	500	1	27423982	58550	51.40	3.96	12	0.79	4154.00	53926.00	219000	20230907	-2.51	92700	20230106	130.31	219000	-2.51	20230907	92700	130.31	20230106	219000	-2.51	20230907	92700	130.31	20230106	0.59	N	307950	500	137 억		1321391	N	N	49	N	00	N
120	20230907	100854	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	203000	2500	2	1.25	15688930000	77167	22.20	201000	206500	200000	260500	140500	200500	203316.02	4.82	0	-21295	218033	209266	198233	189466	178433	213650	193850	137	60000	500	156390	500	1	27423982	55671	48.87	3.76	12	0.28	4154.00	53926.00	207000	20230906	-1.93	92700	20230106	118.99	207000	-1.93	20230906	92700	118.99	20230106	207000	-1.93	20230906	92700	118.99	20230106	0.59	N	307950	500	137 억		1321391	N	N	49	N	00	N
121	20230907	090908	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	205000	4500	2	2.24	4900047500	24134	6.94	201000	206500	200000	260500	140500	200500	203048.44	4.82	0	-5878	218033	209266	198233	189466	178433	213650	193850	137	60000	500	156390	500	1	27423982	56219	49.35	3.80	12	0.09	4154.00	53926.00	207000	20230906	-0.97	92700	20230106	121.14	207000	-0.97	20230906	92700	121.14	20230106	207000	-0.97	20230906	92700	121.14	20230106	0.59	N	307950	500	137 억		1321391	N	N	49	N	00	N
122	20230906	160855	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	200500	11000	2	5.80	69061868000	346390	302.62	189200	207000	187200	246000	132700	189500	199373.81	4.92	0	-15616	196433	192966	190433	186966	184433	191700	185700	137	56500	500	147810	500	1	27423982	54985	48.27	3.72	12	1.26	4154.00	53926.00	207000	20230906	-3.14	92700	20230106	116.29	207000	-3.14	20230906	92700	116.29	20230106	207000	-3.14	20230906	92700	116.29	20230106	0.59	N	307950	500	137 억		1348330	N	N	49	N	00	N
123	20230906	150857	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	202500	13000	2	6.86	62835167900	315252	275.41	189200	207000	187200	246000	132700	189500	199317.36	4.92	0	-26196	196433	192966	190433	186966	184433	191700	185700	137	56500	500	147810	500	1	27423982	55534	48.75	3.76	12	1.15	4154.00	53926.00	207000	20230906	-2.17	92700	20230106	118.45	207000	-2.17	20230906	92700	118.45	20230106	207000	-2.17	20230906	92700	118.45	20230106	0.59	N	307950	500	137 억		1348330	N	N	180	N	00	N
124	20230906	140856	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	203000	13500	2	7.12	50791414900	256316	223.93	189200	207000	187200	246000	132700	189500	198159.46	4.92	0	-26575	196433	192966	190433	186966	184433	191700	185700	137	56500	500	147810	500	1	27423982	55671	48.87	3.76	12	0.93	4154.00	53926.00	207000	20230906	-1.93	92700	20230106	118.99	207000	-1.93	20230906	92700	118.99	20230106	207000	-1.93	20230906	92700	118.99	20230106	0.59	N	307950	500	137 억		1348330	N	N	180	N	00	N
125	20230906	130846	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	199800	10300	2	5.44	34354473300	175149	153.02	189200	199900	187200	246000	132700	189500	196144.39	4.92	0	-23050	196433	192966	190433	186966	184433	191700	185700	137	56500	500	147810	100	1	27423982	54793	48.10	3.71	12	0.64	4154.00	53926.00	199900	20230906	-0.05	92700	20230106	115.53	199900	-0.05	20230906	92700	115.53	20230106	199900	-0.05	20230906	92700	115.53	20230106	0.59	N	307950	500	137 억		1348330	N	N	180	N	00	N
126	20230906	120858	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	198500	9000	2	4.75	29564277700	151083	131.99	189200	199800	187200	246000	132700	189500	195682.48	4.92	0	-21823	196433	192966	190433	186966	184433	191700	185700	137	56500	500	147810	100	1	27423982	54437	47.79	3.68	12	0.55	4154.00	53926.00	199800	20230906	-0.65	92700	20230106	114.13	199800	-0.65	20230906	92700	114.13	20230106	199800	-0.65	20230906	92700	114.13	20230106	0.59	N	307950	500	137 억		1348330	N	N	180	N	00	N
127	20230906	110906	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	196400	6900	2	3.64	20819780200	107056	93.53	189200	198000	187200	246000	132700	189500	194475.74	4.92	0	-17795	196433	192966	190433	186966	184433	191700	185700	137	56500	500	147810	100	1	27423982	53861	47.28	3.64	12	0.39	4154.00	53926.00	198000	20230906	-0.81	92700	20230106	111.87	198000	-0.81	20230906	92700	111.87	20230106	198000	-0.81	20230906	92700	111.87	20230106	0.59	N	307950	500	137 억		1348330	N	N	180	N	00	N
128	20230906	100841	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	194500	5000	2	2.64	9331280800	48595	42.45	189200	195700	187200	246000	132700	189500	192021.57	4.92	0	-2483	196433	192966	190433	186966	184433	191700	185700	137	56500	500	147810	100	1	27423982	53340	46.82	3.61	12	0.18	4154.00	53926.00	197800	20230904	-1.67	92700	20230106	109.82	197800	-1.67	20230904	92700	109.82	20230106	197800	-1.67	20230904	92700	109.82	20230106	0.59	N	307950	500	137 억		1348330	N	N	180	N	00	N
129	20230906	090844	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	188800	-700	5	-0.37	1308862800	6924	6.05	189200	192000	187200	246000	132700	189500	189032.55	4.92	0	-1137	196433	192966	190433	186966	184433	191700	185700	137	56500	500	147810	100	1	27423982	51776	45.45	3.50	12	0.03	4154.00	53926.00	197800	20230904	-4.55	92700	20230106	103.67	197800	-4.55	20230904	92700	103.67	20230106	197800	-4.55	20230904	92700	103.67	20230106	0.59	N	307950	500	137 억		1348330	N	N	180	N	00	N
130	20230905	160844	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189500	-100	5	-0.05	21634798500	113735	53.65	193600	193900	187900	246000	132800	189600	190224.61	5.00	0	-10411	202600	196100	191300	184800	180000	193700	182400	137	56400	500	147880	100	1	27423982	51968	45.62	3.51	12	0.41	4154.00	53926.00	197800	20230904	-4.20	92700	20230106	104.42	197800	-4.20	20230904	92700	104.42	20230106	197800	-4.20	20230904	92700	104.42	20230106	0.52	N	307950	500	137 억		1370337	N	N	179	N	00	N
131	20230905	150858	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189800	200	2	0.11	20600004300	108276	51.07	193600	193900	187900	246000	132800	189600	190254.57	5.00	0	-11754	202600	196100	191300	184800	180000	193700	182400	137	56400	500	147880	100	1	27423982	52051	45.69	3.52	12	0.39	4154.00	53926.00	197800	20230904	-4.04	92700	20230106	104.75	197800	-4.04	20230904	92700	104.75	20230106	197800	-4.04	20230904	92700	104.75	20230106	0.52	N	307950	500	137 억		1370337	N	N	9194	N	00	N
132	20230905	140856	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	191000	1400	2	0.74	18871966100	99207	46.79	193600	193900	187900	246000	132800	189600	190228.17	5.00	0	-13045	202600	196100	191300	184800	180000	193700	182400	137	56400	500	147880	100	1	27423982	52380	45.98	3.54	12	0.36	4154.00	53926.00	197800	20230904	-3.44	92700	20230106	106.04	197800	-3.44	20230904	92700	106.04	20230106	197800	-3.44	20230904	92700	106.04	20230106	0.52	N	307950	500	137 억		1370337	N	N	9194	N	00	N
133	20230905	130837	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	191500	1900	2	1.00	17115848500	89996	42.45	193600	193900	187900	246000	132800	189600	190184.55	5.00	0	-12951	202600	196100	191300	184800	180000	193700	182400	137	56400	500	147880	100	1	27423982	52517	46.10	3.55	12	0.33	4154.00	53926.00	197800	20230904	-3.19	92700	20230106	106.58	197800	-3.19	20230904	92700	106.58	20230106	197800	-3.19	20230904	92700	106.58	20230106	0.52	N	307950	500	137 억		1370337	N	N	9194	N	00	N
134	20230905	120839	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189100	-500	5	-0.26	15053765600	79178	37.35	193600	193900	187900	246000	132800	189600	190125.61	5.00	0	-11804	202600	196100	191300	184800	180000	193700	182400	137	56400	500	147880	100	1	27423982	51859	45.52	3.51	12	0.29	4154.00	53926.00	197800	20230904	-4.40	92700	20230106	103.99	197800	-4.40	20230904	92700	103.99	20230106	197800	-4.40	20230904	92700	103.99	20230106	0.52	N	307950	500	137 억		1370337	N	N	9194	N	00	N
135	20230905	110846	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	189600	0	3	0.00	13276609500	69789	32.92	193600	193900	187900	246000	132800	189600	190239.29	5.00	0	-9865	202600	196100	191300	184800	180000	193700	182400	137	56400	500	147880	100	1	27423982	51996	45.64	3.52	12	0.25	4154.00	53926.00	197800	20230904	-4.15	92700	20230106	104.53	197800	-4.15	20230904	92700	104.53	20230106	197800	-4.15	20230904	92700	104.53	20230106	0.52	N	307950	500	137 억		1370337	N	N	9194	N	00	N
136	20230905	100835	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	191900	2300	2	1.21	9933771100	52221	24.63	193600	193900	187900	246000	132800	189600	190225.60	5.00	0	-4172	202600	196100	191300	184800	180000	193700	182400	137	56400	500	147880	100	1	27423982	52627	46.20	3.56	12	0.19	4154.00	53926.00	197800	20230904	-2.98	92700	20230106	107.01	197800	-2.98	20230904	92700	107.01	20230106	197800	-2.98	20230904	92700	107.01	20230106	0.52	N	307950	500	137 억		1370337	N	N	9194	N	00	N
137	20230905	090835	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	190600	1000	2	0.53	2803081400	14633	6.90	193600	193900	190000	246000	132800	189600	191558.90	5.00	0	-4251	202600	196100	191300	184800	180000	193700	182400	137	56400	500	147880	100	1	27423982	52270	45.88	3.53	12	0.05	4154.00	53926.00	197800	20230904	-3.64	92700	20230106	105.61	197800	-3.64	20230904	92700	105.61	20230106	197800	-3.64	20230904	92700	105.61	20230106	0.52	N	307950	500	137 억		1370337	N	N	9194	N	00	N
138	20230904	160831	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	189600	-300	5	-0.16	40209672800	210970	50.26	189700	197800	186500	246500	133000	189900	190595.69	4.98	0	2140	204433	197166	186433	179166	168433	200800	182800	137	56600	500	148120	100	1	27423982	51996	45.64	3.52	12	0.77	4154.00	53926.00	197800	20230904	-4.15	92700	20230106	104.53	197800	-4.15	20230904	92700	104.53	20230106	197800	-4.15	20230904	92700	104.53	20230106	0.52	N	307950	500	137 억		1365304	N	N	9193	N	00	N
139	20230904	150818	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	189700	-200	5	-0.11	38644127100	202699	48.29	189700	197800	186500	246500	133000	189900	190648.13	4.98	0	932	204433	197166	186433	179166	168433	200800	182800	137	56600	500	148120	100	1	27423982	52023	45.67	3.52	12	0.74	4154.00	53926.00	197800	20230904	-4.10	92700	20230106	104.64	197800	-4.10	20230904	92700	104.64	20230106	197800	-4.10	20230904	92700	104.64	20230106	0.52	N	307950	500	137 억		1365304	N	N	63	N	00	N
140	20230904	140816	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	190500	600	2	0.32	35691118300	187161	44.58	189700	197800	186500	246500	133000	189900	190697.74	4.98	0	-3770	204433	197166	186433	179166	168433	200800	182800	137	56600	500	148120	100	1	27423982	52243	45.86	3.53	12	0.68	4154.00	53926.00	197800	20230904	-3.69	92700	20230106	105.50	197800	-3.69	20230904	92700	105.50	20230106	197800	-3.69	20230904	92700	105.50	20230106	0.52	N	307950	500	137 억		1365304	N	N	63	N	00	N
141	20230904	130828	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	189800	-100	5	-0.05	31970153900	167655	39.94	189700	197800	186500	246500	133000	189900	190690.49	4.98	0	-5411	204433	197166	186433	179166	168433	200800	182800	137	56600	500	148120	100	1	27423982	52051	45.69	3.52	12	0.61	4154.00	53926.00	197800	20230904	-4.04	92700	20230106	104.75	197800	-4.04	20230904	92700	104.75	20230106	197800	-4.04	20230904	92700	104.75	20230106	0.52	N	307950	500	137 억		1365304	N	N	63	N	00	N
142	20230904	120813	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187900	-2000	5	-1.05	28504228700	149203	35.54	189700	197800	187600	246500	133000	189900	191043.86	4.98	0	-8476	204433	197166	186433	179166	168433	200800	182800	137	56600	500	148120	100	1	27423982	51530	45.23	3.48	12	0.54	4154.00	53926.00	197800	20230904	-5.01	92700	20230106	102.70	197800	-5.01	20230904	92700	102.70	20230106	197800	-5.01	20230904	92700	102.70	20230106	0.52	N	307950	500	137 억		1365304	N	N	63	N	00	N
143	20230904	110758	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	188000	-1900	5	-1.00	25928306400	135515	32.28	189700	197800	187600	246500	133000	189900	191332.45	4.98	0	-9797	204433	197166	186433	179166	168433	200800	182800	137	56600	500	148120	100	1	27423982	51557	45.26	3.49	12	0.49	4154.00	53926.00	197800	20230904	-4.95	92700	20230106	102.80	197800	-4.95	20230904	92700	102.80	20230106	197800	-4.95	20230904	92700	102.80	20230106	0.52	N	307950	500	137 억		1365304	N	N	63	N	00	N
144	20230904	100804	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	188900	-1000	5	-0.53	21103110900	109889	26.18	189700	197800	187900	246500	133000	189900	192041.75	4.98	0	-9457	204433	197166	186433	179166	168433	200800	182800	137	56600	500	148120	100	1	27423982	51804	45.47	3.50	12	0.40	4154.00	53926.00	197800	20230904	-4.50	92700	20230106	103.78	197800	-4.50	20230904	92700	103.78	20230106	197800	-4.50	20230904	92700	103.78	20230106	0.52	N	307950	500	137 억		1365304	N	N	63	N	00	N
145	20230904	090817	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	196300	6400	2	3.37	7586622500	39114	9.32	189700	197800	188700	246500	133000	189900	193969.83	4.98	0	-3715	204433	197166	186433	179166	168433	200800	182800	137	56600	500	148120	100	1	27423982	53833	47.26	3.64	12	0.14	4154.00	53926.00	197800	20230904	-0.76	92700	20230106	111.76	197800	-0.76	20230904	92700	111.76	20230106	197800	-0.76	20230904	92700	111.76	20230106	0.52	N	307950	500	137 억		1365304	N	N	63	N	00	N
146	20230901	160808	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	189900	14200	2	8.08	79187480100	418357	230.37	175800	193700	175700	228000	123000	175700	189281.87	4.98	0	-7321	180300	178000	174600	172300	168900	176300	170600	137	52300	500	137040	100	1	27423982	52078	45.71	3.52	12	1.53	4154.00	53926.00	193700	20230901	-1.96	92700	20230106	104.85	193700	-1.96	20230901	92700	104.85	20230106	193700	-1.96	20230901	92700	104.85	20230106	0.50	N	307950	500	137 억		1366667	N	N	63	N	00	N
147	20230901	150820	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	191100	15400	2	8.76	75931409600	401285	220.96	175800	193700	175700	228000	123000	175700	189220.69	4.98	0	-10230	180300	178000	174600	172300	168900	176300	170600	137	52300	500	137040	100	1	27423982	52407	46.00	3.54	12	1.46	4154.00	53926.00	193700	20230901	-1.34	92700	20230106	106.15	193700	-1.34	20230901	92700	106.15	20230106	193700	-1.34	20230901	92700	106.15	20230106	0.50	N	307950	500	137 억		1366667	N	N	194	N	00	N
148	20230901	140820	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	189900	14200	2	8.08	65232800500	345235	190.10	175800	193700	175700	228000	123000	175700	188951.91	4.98	0	-18626	180300	178000	174600	172300	168900	176300	170600	137	52300	500	137040	100	1	27423982	52078	45.71	3.52	12	1.26	4154.00	53926.00	193700	20230901	-1.96	92700	20230106	104.85	193700	-1.96	20230901	92700	104.85	20230106	193700	-1.96	20230901	92700	104.85	20230106	0.50	N	307950	500	137 억		1366667	N	N	194	N	00	N
149	20230901	130754	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	189700	14000	2	7.97	60661185800	321009	176.76	175800	193700	175700	228000	123000	175700	188970.40	4.98	0	-21064	180300	178000	174600	172300	168900	176300	170600	137	52300	500	137040	100	1	27423982	52023	45.67	3.52	12	1.17	4154.00	53926.00	193700	20230901	-2.07	92700	20230106	104.64	193700	-2.07	20230901	92700	104.64	20230106	193700	-2.07	20230901	92700	104.64	20230106	0.50	N	307950	500	137 억		1366667	N	N	194	N	00	N
150	20230901	120806	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	188900	13200	2	7.51	55958940400	296252	163.13	175800	193700	175700	228000	123000	175700	188889.71	4.98	0	-20623	180300	178000	174600	172300	168900	176300	170600	137	52300	500	137040	100	1	27423982	51804	45.47	3.50	12	1.08	4154.00	53926.00	193700	20230901	-2.48	92700	20230106	103.78	193700	-2.48	20230901	92700	103.78	20230106	193700	-2.48	20230901	92700	103.78	20230106	0.50	N	307950	500	137 억		1366667	N	N	194	N	00	N
151	20230901	110805	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187700	12000	2	6.83	50870387300	269257	148.26	175800	193700	175700	228000	123000	175700	188928.79	4.98	0	-24070	180300	178000	174600	172300	168900	176300	170600	137	52300	500	137040	100	1	27423982	51475	45.19	3.48	12	0.98	4154.00	53926.00	193700	20230901	-3.10	92700	20230106	102.48	193700	-3.10	20230901	92700	102.48	20230106	193700	-3.10	20230901	92700	102.48	20230106	0.50	N	307950	500	137 억		1366667	N	N	194	N	00	N
152	20230901	100800	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	188000	12300	2	7.00	42773374300	226336	124.63	175800	193700	175700	228000	123000	175700	188981.81	4.98	0	-21706	180300	178000	174600	172300	168900	176300	170600	137	52300	500	137040	100	1	27423982	51557	45.26	3.49	12	0.83	4154.00	53926.00	193700	20230901	-2.94	92700	20230106	102.80	193700	-2.94	20230901	92700	102.80	20230106	193700	-2.94	20230901	92700	102.80	20230106	0.50	N	307950	500	137 억		1366667	N	N	194	N	00	N
153	20230901	090749	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	193300	17600	2	10.02	9925623400	53602	29.52	175800	193300	175700	228000	123000	175700	185172.81	4.98	0	607	180300	178000	174600	172300	168900	176300	170600	137	52300	500	137040	100	1	27423982	53011	46.53	3.58	12	0.20	4154.00	53926.00	193300	20230901	0.00	92700	20230106	108.52	193300	0.00	20230901	92700	108.52	20230106	193300	0.00	20230901	92700	108.52	20230106	0.50	N	307950	500	137 억		1366667	Y	N	194	N	00	N