KissMeData/307950/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	211500	0	3	0.00	33765904500	161220	60.02	213000	214500	205500	274500	148500	211500	209423.06	3.28	-1944	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.59	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	898291	N	N	95	N	N
3	20231229	151223	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	211500	0	3	0.00	33765904500	161220	60.02	213000	214500	205500	274500	148500	211500	209423.06	3.28	-1944	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.59	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	898291	N	N	95	N	N
4	20231229	141222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	211500	0	3	0.00	33765904500	161220	60.02	213000	214500	205500	274500	148500	211500	209423.06	3.28	-1944	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.59	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	898291	N	N	95	N	N
5	20231229	131224	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	211500	0	3	0.00	33765904500	161220	60.02	213000	214500	205500	274500	148500	211500	209423.06	3.28	-1944	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.59	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	898291	N	N	95	N	N
6	20231229	121226	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	211500	0	3	0.00	33765904500	161220	60.02	213000	214500	205500	274500	148500	211500	209423.06	3.28	-1944	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.59	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	898291	N	N	95	N	N
7	20231229	111129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	211500	0	3	0.00	33765904500	161220	60.02	213000	214500	205500	274500	148500	211500	209423.06	3.28	-1944	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.59	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	898291	N	N	95	N	N
8	20231229	101143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	211500	0	3	0.00	33765904500	161220	60.02	213000	214500	205500	274500	148500	211500	209423.06	3.28	-1944	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.59	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	898291	N	N	95	N	N
9	20231229	091141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	211500	0	3	0.00	33765904500	161220	60.02	213000	214500	205500	274500	148500	211500	209423.06	3.28	-1944	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.59	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	898291	N	N	95	N	N
10	20231228	161128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	211500	0	3	0.00	33586852500	160376	59.71	213000	214500	205500	274500	148500	211500	209423.06	3.28	224	-2231	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.58	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	900459	N	N	95	N	N
11	20231228	151138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	211500	0	3	0.00	31657562500	151261	56.32	213000	214500	205500	274500	148500	211500	209290.98	3.28	224	-1067	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	58002	50.91	3.92	12	0.55	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.16	N	307950	500	137 억	900459	N	N	212	N	N
12	20231228	141128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	209500	-2000	5	-0.95	25679407500	122955	45.78	213000	214500	205500	274500	148500	211500	208852.08	3.28	224	-2204	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	57453	50.43	3.88	12	0.45	4154.00	53926.00	263000	20230912	-20.34	92700	20230106	126.00	263000	-20.34	20230912	92700	126.00	20230106	263000	-20.34	20230912	92700	126.00	20230106	1.16	N	307950	500	137 억	900459	N	N	212	N	N
13	20231228	131127	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	208000	-3500	5	-1.65	22290780000	106617	39.69	213000	214500	205500	274500	148500	211500	209073.41	3.28	224	-3471	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	57042	50.07	3.86	12	0.39	4154.00	53926.00	263000	20230912	-20.91	92700	20230106	124.38	263000	-20.91	20230912	92700	124.38	20230106	263000	-20.91	20230912	92700	124.38	20230106	1.16	N	307950	500	137 억	900459	N	N	212	N	N
14	20231228	121131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	209500	-2000	5	-0.95	20302227000	97064	36.14	213000	214500	205500	274500	148500	211500	209163.30	3.28	224	-3201	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	57453	50.43	3.88	12	0.35	4154.00	53926.00	263000	20230912	-20.34	92700	20230106	126.00	263000	-20.34	20230912	92700	126.00	20230106	263000	-20.34	20230912	92700	126.00	20230106	1.16	N	307950	500	137 억	900459	N	N	212	N	N
15	20231228	111135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	205500	-6000	5	-2.84	16542318500	78926	29.39	213000	214500	205500	274500	148500	211500	209592.76	3.28	224	-4601	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	56356	49.47	3.81	12	0.29	4154.00	53926.00	263000	20230912	-21.86	92700	20230106	121.68	263000	-21.86	20230912	92700	121.68	20230106	263000	-21.86	20230912	92700	121.68	20230106	1.16	N	307950	500	137 억	900459	N	N	212	N	N
16	20231228	101130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	208000	-3500	5	-1.65	12495719500	59403	22.12	213000	214500	206500	274500	148500	211500	210355.02	3.28	224	-4239	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	57042	50.07	3.86	12	0.22	4154.00	53926.00	263000	20230912	-20.91	92700	20230106	124.38	263000	-20.91	20230912	92700	124.38	20230106	263000	-20.91	20230912	92700	124.38	20230106	1.16	N	307950	500	137 억	900459	N	N	212	N	N
17	20231228	091134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	210000	-1500	5	-0.71	3587749500	16879	6.28	213000	214500	210000	274500	148500	211500	212556.99	3.28	224	-5253	227500	219500	208000	200000	188500	223500	204000	137	63000	500	164970	500	1	27423982	57590	50.55	3.89	12	0.06	4154.00	53926.00	263000	20230912	-20.15	92700	20230106	126.54	263000	-20.15	20230912	92700	126.54	20230106	263000	-20.15	20230912	92700	126.54	20230106	1.16	N	307950	500	137 억	900459	N	N	212	N	N
18	20231227	161117	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	211500	14700	2	7.47	55235631700	267556	131.47	196500	216000	196500	255500	137800	196800	206697.40	3.29	453	1393	210000	203400	198400	191800	186800	200900	189300	137	58700	500	153500	500	1	27423982	58002	50.91	3.92	12	0.98	4154.00	53926.00	263000	20230912	-19.58	92700	20230106	128.16	263000	-19.58	20230912	92700	128.16	20230106	263000	-19.58	20230912	92700	128.16	20230106	1.23	N	307950	500	137 억	901730	N	N	212	N	N
19	20231227	151134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	210500	13700	2	6.96	53304857200	258433	126.99	196500	216000	196500	255500	137800	196800	206530.53	3.29	453	965	210000	203400	198400	191800	186800	200900	189300	137	58700	500	153500	500	1	27423982	57727	50.67	3.90	12	0.94	4154.00	53926.00	263000	20230912	-19.96	92700	20230106	127.08	263000	-19.96	20230912	92700	127.08	20230106	263000	-19.96	20230912	92700	127.08	20230106	1.23	N	307950	500	137 억	901730	N	N	56	N	N
20	20231227	141128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	216000	19200	2	9.76	43877973700	214006	105.16	196500	216000	196500	255500	137800	196800	205315.50	3.29	453	-2177	210000	203400	198400	191800	186800	200900	189300	137	58700	500	153500	500	1	27423982	59236	52.00	4.01	12	0.78	4154.00	53926.00	263000	20230912	-17.87	92700	20230106	133.01	263000	-17.87	20230912	92700	133.01	20230106	263000	-17.87	20230912	92700	133.01	20230106	1.23	N	307950	500	137 억	901730	Y	N	56	N	N
21	20231227	131120	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	207500	10700	2	5.44	35905271700	176218	86.59	196500	210000	196500	255500	137800	196800	204048.42	3.29	453	-3030	210000	203400	198400	191800	186800	200900	189300	137	58700	500	153500	500	1	27423982	56905	49.95	3.85	12	0.64	4154.00	53926.00	263000	20230912	-21.10	92700	20230106	123.84	263000	-21.10	20230912	92700	123.84	20230106	263000	-21.10	20230912	92700	123.84	20230106	1.23	N	307950	500	137 억	901730	N	N	56	N	N
22	20231227	121121	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	207000	10200	2	5.18	30162318200	148672	73.05	196500	208000	196500	255500	137800	196800	203184.77	3.29	453	-5371	210000	203400	198400	191800	186800	200900	189300	137	58700	500	153500	500	1	27423982	56768	49.83	3.84	12	0.54	4154.00	53926.00	263000	20230912	-21.29	92700	20230106	123.30	263000	-21.29	20230912	92700	123.30	20230106	263000	-21.29	20230912	92700	123.30	20230106	1.23	N	307950	500	137 억	901730	N	N	56	N	N
23	20231227	111131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	206500	9700	2	4.93	27617671700	136374	67.01	196500	208000	196500	255500	137800	196800	202829.76	3.29	453	-4613	210000	203400	198400	191800	186800	200900	189300	137	58700	500	153500	500	1	27423982	56631	49.71	3.83	12	0.50	4154.00	53926.00	263000	20230912	-21.48	92700	20230106	122.76	263000	-21.48	20230912	92700	122.76	20230106	263000	-21.48	20230912	92700	122.76	20230106	1.23	N	307950	500	137 억	901730	N	N	56	N	N
24	20231227	101128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	205500	8700	2	4.42	19248363200	95811	47.08	196500	205500	196500	255500	137800	196800	201229.24	3.29	453	1680	210000	203400	198400	191800	186800	200900	189300	137	58700	500	153500	500	1	27423982	56356	49.47	3.81	12	0.35	4154.00	53926.00	263000	20230912	-21.86	92700	20230106	121.68	263000	-21.86	20230912	92700	121.68	20230106	263000	-21.86	20230912	92700	121.68	20230106	1.23	N	307950	500	137 억	901730	N	N	56	N	N
25	20231227	091132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	201000	4200	2	2.13	6469147200	32430	15.94	196500	202500	196500	255500	137800	196800	200236.65	3.29	453	1097	210000	203400	198400	191800	186800	200900	189300	137	58700	500	153500	500	1	27423982	55122	48.39	3.73	12	0.12	4154.00	53926.00	263000	20230912	-23.57	92700	20230106	116.83	263000	-23.57	20230912	92700	116.83	20230106	263000	-23.57	20230912	92700	116.83	20230106	1.23	N	307950	500	137 억	901730	N	N	56	N	N
26	20231226	161130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	196800	-5700	5	-2.81	40005435400	201891	94.34	203000	205000	193400	263000	142000	202500	198155.01	3.23	1701	15265	211233	206866	202633	198266	194033	204750	196150	137	60500	500	157950	100	1	27423982	53970	47.38	3.65	12	0.74	4154.00	53926.00	263000	20230912	-25.17	92700	20230106	112.30	263000	-25.17	20230912	92700	112.30	20230106	263000	-25.17	20230912	92700	112.30	20230106	1.09	N	307950	500	137 억	885829	N	N	50	N	N
27	20231226	151129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	197800	-4700	5	-2.32	37761371100	190506	89.02	203000	205000	193400	263000	142000	202500	198214.49	3.23	1701	11665	211233	206866	202633	198266	194033	204750	196150	137	60500	500	157950	100	1	27423982	54245	47.62	3.67	12	0.69	4154.00	53926.00	263000	20230912	-24.79	92700	20230106	113.38	263000	-24.79	20230912	92700	113.38	20230106	263000	-24.79	20230912	92700	113.38	20230106	1.09	N	307950	500	137 억	885829	N	N	198	N	N
28	20231226	141132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	197700	-4800	5	-2.37	31981107700	161356	75.40	203000	205000	193400	263000	142000	202500	198200.16	3.23	1701	15596	211233	206866	202633	198266	194033	204750	196150	137	60500	500	157950	100	1	27423982	54217	47.59	3.67	12	0.59	4154.00	53926.00	263000	20230912	-24.83	92700	20230106	113.27	263000	-24.83	20230912	92700	113.27	20230106	263000	-24.83	20230912	92700	113.27	20230106	1.09	N	307950	500	137 억	885829	N	N	198	N	N
29	20231226	131129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	197800	-4700	5	-2.32	28526184600	143826	67.21	203000	205000	193400	263000	142000	202500	198335.99	3.23	1701	14682	211233	206866	202633	198266	194033	204750	196150	137	60500	500	157950	100	1	27423982	54245	47.62	3.67	12	0.52	4154.00	53926.00	263000	20230912	-24.79	92700	20230106	113.38	263000	-24.79	20230912	92700	113.38	20230106	263000	-24.79	20230912	92700	113.38	20230106	1.09	N	307950	500	137 억	885829	N	N	198	N	N
30	20231226	121129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	198500	-4000	5	-1.98	24583876100	123897	57.89	203000	205000	193400	263000	142000	202500	198419.41	3.23	1701	12328	211233	206866	202633	198266	194033	204750	196150	137	60500	500	157950	100	1	27423982	54437	47.79	3.68	12	0.45	4154.00	53926.00	263000	20230912	-24.52	92700	20230106	114.13	263000	-24.52	20230912	92700	114.13	20230106	263000	-24.52	20230912	92700	114.13	20230106	1.09	N	307950	500	137 억	885829	N	N	198	N	N
31	20231226	111134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	196500	-6000	5	-2.96	16266701800	81515	38.09	203000	205000	196500	263000	142000	202500	199551.99	3.23	1701	4093	211233	206866	202633	198266	194033	204750	196150	137	60500	500	157950	100	1	27423982	53888	47.30	3.64	12	0.30	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	1.09	N	307950	500	137 억	885829	N	N	198	N	N
32	20231226	101127	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	199800	-2700	5	-1.33	10946590800	54677	25.55	203000	205000	198500	263000	142000	202500	200201.52	3.23	1701	4912	211233	206866	202633	198266	194033	204750	196150	137	60500	500	157950	100	1	27423982	54793	48.10	3.71	12	0.20	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	1.09	N	307950	500	137 억	885829	N	N	198	N	N
33	20231226	091129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	201000	-1500	5	-0.74	2725436400	13538	6.33	203000	205000	198500	263000	142000	202500	201310.92	3.23	1701	1408	211233	206866	202633	198266	194033	204750	196150	137	60500	500	157950	500	1	27423982	55122	48.39	3.73	12	0.05	4154.00	53926.00	263000	20230912	-23.57	92700	20230106	116.83	263000	-23.57	20230912	92700	116.83	20230106	263000	-23.57	20230912	92700	116.83	20230106	1.09	N	307950	500	137 억	885829	N	N	198	N	N
34	20231222	161112	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	202500	-500	5	-0.25	43251284400	213442	36.76	205500	207000	198400	263500	142500	203000	202637.41	3.28	2025	-15275	216933	209966	198533	191566	180133	213450	195050	137	60500	500	158340	500	1	27423982	55534	48.75	3.76	12	0.78	4154.00	53926.00	263000	20230912	-23.00	92700	20230106	118.45	263000	-23.00	20230912	92700	118.45	20230106	263000	-23.00	20230912	92700	118.45	20230106	1.14	N	307950	500	137 억	899739	N	N	198	N	N
35	20231222	151110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	203000	0	3	0.00	41163219900	203128	34.98	205500	207000	198400	263500	142500	203000	202646.71	3.28	2025	-16552	216933	209966	198533	191566	180133	213450	195050	137	60500	500	158340	500	1	27423982	55671	48.87	3.76	12	0.74	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	1.14	N	307950	500	137 억	899739	N	N	7	N	N
36	20231222	141108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	204500	1500	2	0.74	36078579900	178103	30.67	205500	207000	198400	263500	142500	203000	202571.43	3.28	2025	-19971	216933	209966	198533	191566	180133	213450	195050	137	60500	500	158340	500	1	27423982	56082	49.23	3.79	12	0.65	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	1.14	N	307950	500	137 억	899739	N	N	7	N	N
37	20231222	131108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	205000	2000	2	0.99	32408377400	160157	27.58	205500	207000	198400	263500	142500	203000	202353.80	3.28	2025	-17109	216933	209966	198533	191566	180133	213450	195050	137	60500	500	158340	500	1	27423982	56219	49.35	3.80	12	0.58	4154.00	53926.00	263000	20230912	-22.05	92700	20230106	121.14	263000	-22.05	20230912	92700	121.14	20230106	263000	-22.05	20230912	92700	121.14	20230106	1.14	N	307950	500	137 억	899739	N	N	7	N	N
38	20231222	121108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	205500	2500	2	1.23	29183124400	144406	24.87	205500	207000	198400	263500	142500	203000	202090.80	3.28	2025	-14874	216933	209966	198533	191566	180133	213450	195050	137	60500	500	158340	500	1	27423982	56356	49.47	3.81	12	0.53	4154.00	53926.00	263000	20230912	-21.86	92700	20230106	121.68	263000	-21.86	20230912	92700	121.68	20230106	263000	-21.86	20230912	92700	121.68	20230106	1.14	N	307950	500	137 억	899739	N	N	7	N	N
39	20231222	111106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	204500	1500	2	0.74	24477677900	121454	20.92	205500	207000	198400	263500	142500	203000	201538.67	3.28	2025	-9759	216933	209966	198533	191566	180133	213450	195050	137	60500	500	158340	500	1	27423982	56082	49.23	3.79	12	0.44	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	1.14	N	307950	500	137 억	899739	N	N	7	N	N
40	20231222	101102	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	202000	-1000	5	-0.49	17945303900	89356	15.39	205500	207000	198400	263500	142500	203000	200829.31	3.28	2025	-8054	216933	209966	198533	191566	180133	213450	195050	137	60500	500	158340	500	1	27423982	55396	48.63	3.75	12	0.33	4154.00	53926.00	263000	20230912	-23.19	92700	20230106	117.91	263000	-23.19	20230912	92700	117.91	20230106	263000	-23.19	20230912	92700	117.91	20230106	1.14	N	307950	500	137 억	899739	N	N	7	N	N
41	20231222	091107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	198600	-4400	5	-2.17	6915038600	34172	5.89	205500	207000	198500	263500	142500	203000	202359.79	3.28	2025	-10366	216933	209966	198533	191566	180133	213450	195050	137	60500	500	158340	100	1	27423982	54464	47.81	3.68	12	0.12	4154.00	53926.00	263000	20230912	-24.49	92700	20230106	114.24	263000	-24.49	20230912	92700	114.24	20230106	263000	-24.49	20230912	92700	114.24	20230106	1.14	N	307950	500	137 억	899739	N	N	7	N	N
42	20231221	161058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	203000	12500	2	6.56	115323743600	576966	200.13	187100	205500	187100	247500	133400	190500	199881.57	3.24	0	14086	200900	195700	185600	180400	170300	198300	183000	137	57000	500	148590	500	1	27423982	55671	48.87	3.76	12	2.10	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	1.16	N	307950	500	137 억	887422	N	N	7	N	N
43	20231221	151104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	201000	10500	2	5.51	112236082100	561704	194.83	187100	205500	187100	247500	133400	190500	199819.94	3.24	0	11160	200900	195700	185600	180400	170300	198300	183000	137	57000	500	148590	500	1	27423982	55122	48.39	3.73	12	2.05	4154.00	53926.00	263000	20230912	-23.57	92700	20230106	116.83	263000	-23.57	20230912	92700	116.83	20230106	263000	-23.57	20230912	92700	116.83	20230106	1.16	N	307950	500	137 억	887422	N	N	50	N	N
44	20231221	141100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	201500	11000	2	5.77	103313581300	517432	179.48	187100	205500	187100	247500	133400	190500	199672.81	3.24	0	15908	200900	195700	185600	180400	170300	198300	183000	137	57000	500	148590	500	1	27423982	55259	48.51	3.74	12	1.89	4154.00	53926.00	263000	20230912	-23.38	92700	20230106	117.37	263000	-23.38	20230912	92700	117.37	20230106	263000	-23.38	20230912	92700	117.37	20230106	1.16	N	307950	500	137 억	887422	N	N	50	N	N
45	20231221	131057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	203000	12500	2	6.56	96139722300	481883	167.15	187100	205500	187100	247500	133400	190500	199515.62	3.24	0	10833	200900	195700	185600	180400	170300	198300	183000	137	57000	500	148590	500	1	27423982	55671	48.87	3.76	12	1.76	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	1.16	N	307950	500	137 억	887422	N	N	50	N	N
46	20231221	121104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	201500	11000	2	5.77	86380173300	433632	150.41	187100	205500	187100	247500	133400	190500	199209.28	3.24	0	-1824	200900	195700	185600	180400	170300	198300	183000	137	57000	500	148590	500	1	27423982	55259	48.51	3.74	12	1.58	4154.00	53926.00	263000	20230912	-23.38	92700	20230106	117.37	263000	-23.38	20230912	92700	117.37	20230106	263000	-23.38	20230912	92700	117.37	20230106	1.16	N	307950	500	137 억	887422	N	N	50	N	N
47	20231221	111105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	199300	8800	2	4.62	79268476100	398079	138.08	187100	205500	187100	247500	133400	190500	199135.83	3.24	0	118	200900	195700	185600	180400	170300	198300	183000	137	57000	500	148590	100	1	27423982	54656	47.98	3.70	12	1.45	4154.00	53926.00	263000	20230912	-24.22	92700	20230106	114.99	263000	-24.22	20230912	92700	114.99	20230106	263000	-24.22	20230912	92700	114.99	20230106	1.16	N	307950	500	137 억	887422	N	N	50	N	N
48	20231221	101059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	201000	10500	2	5.51	60565458300	303083	105.13	187100	205500	187100	247500	133400	190500	199843.10	3.24	0	-3086	200900	195700	185600	180400	170300	198300	183000	137	57000	500	148590	500	1	27423982	55122	48.39	3.73	12	1.11	4154.00	53926.00	263000	20230912	-23.57	92700	20230106	116.83	263000	-23.57	20230912	92700	116.83	20230106	263000	-23.57	20230912	92700	116.83	20230106	1.16	N	307950	500	137 억	887422	N	N	50	N	N
49	20231221	091101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	200500	10000	2	5.25	21733371900	110694	38.40	187100	202000	187100	247500	133400	190500	196357.72	3.24	0	4535	200900	195700	185600	180400	170300	198300	183000	137	57000	500	148590	500	1	27423982	54985	48.27	3.72	12	0.40	4154.00	53926.00	263000	20230912	-23.76	92700	20230106	116.29	263000	-23.76	20230912	92700	116.29	20230106	263000	-23.76	20230912	92700	116.29	20230106	1.16	N	307950	500	137 억	887422	N	N	50	N	N
50	20231220	161105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	190500	14000	2	7.93	52886217900	286092	423.12	177900	190800	175500	229000	123600	176500	184848.60	3.19	-244	13532	179100	177800	175700	174400	172300	178450	175050	137	52500	500	137670	100	1	27423982	52243	45.86	3.53	12	1.04	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	1.14	N	307950	500	137 억	875766	N	N	50	N	N
51	20231220	151156	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	190500	14000	2	7.93	49042254600	265896	393.25	177900	190800	175500	229000	123600	176500	184443.28	3.19	-244	12472	179100	177800	175700	174400	172300	178450	175050	137	52500	500	137670	100	1	27423982	52243	45.86	3.53	12	0.97	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	1.14	N	307950	500	137 억	875766	N	N	14	N	N
52	20231220	141217	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	185600	9100	2	5.16	36639343500	200129	295.98	177900	188400	175500	229000	123600	176500	183080.60	3.19	-244	16465	179100	177800	175700	174400	172300	178450	175050	137	52500	500	137670	100	1	27423982	50899	44.68	3.44	12	0.73	4154.00	53926.00	263000	20230912	-29.43	92700	20230106	100.22	263000	-29.43	20230912	92700	100.22	20230106	263000	-29.43	20230912	92700	100.22	20230106	1.14	N	307950	500	137 억	875766	N	N	14	N	N
53	20231220	131206	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	186600	10100	2	5.72	32456282900	177665	262.76	177900	188400	175500	229000	123600	176500	182684.57	3.19	-244	16797	179100	177800	175700	174400	172300	178450	175050	137	52500	500	137670	100	1	27423982	51173	44.92	3.46	12	0.65	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	1.14	N	307950	500	137 억	875766	N	N	14	N	N
54	20231220	121058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	184200	7700	2	4.36	24702343100	136072	201.25	177900	186200	175500	229000	123600	176500	181540.99	3.19	-244	14789	179100	177800	175700	174400	172300	178450	175050	137	52500	500	137670	100	1	27423982	50515	44.34	3.42	12	0.50	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	1.14	N	307950	500	137 억	875766	N	N	14	N	N
55	20231220	111102	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	184600	8100	2	4.59	19690319200	108932	161.11	177900	184700	175500	229000	123600	176500	180760.24	3.19	-244	15058	179100	177800	175700	174400	172300	178450	175050	137	52500	500	137670	100	1	27423982	50625	44.44	3.42	12	0.40	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	1.14	N	307950	500	137 억	875766	N	N	14	N	N
56	20231220	101103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	177800	1300	2	0.74	4562804800	25781	38.13	177900	178100	175500	229000	123600	176500	176984.36	3.19	-244	-458	179100	177800	175700	174400	172300	178450	175050	137	52500	500	137670	100	1	27423982	48760	42.80	3.30	12	0.09	4154.00	53926.00	263000	20230912	-32.40	92700	20230106	91.80	263000	-32.40	20230912	92700	91.80	20230106	263000	-32.40	20230912	92700	91.80	20230106	1.14	N	307950	500	137 억	875766	N	N	14	N	N
57	20231220	091100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176700	200	2	0.11	957756300	5420	8.02	177900	177900	175500	229000	123600	176500	176710.13	3.19	-244	-2793	179100	177800	175700	174400	172300	178450	175050	137	52500	500	137670	100	1	27423982	48458	42.54	3.28	12	0.02	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	1.14	N	307950	500	137 억	875766	N	N	14	N	N
58	20231219	161059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176500	1000	2	0.57	11821768300	67322	74.21	176300	177000	173600	228000	122900	175500	175596.30	3.22	237	-7068	180900	178200	174000	171300	167100	179550	172650	137	52500	500	136890	100	1	27423982	48403	42.49	3.27	12	0.25	4154.00	53926.00	263000	20230912	-32.89	92700	20230106	90.40	263000	-32.89	20230912	92700	90.40	20230106	263000	-32.89	20230912	92700	90.40	20230106	1.14	N	307950	500	137 억	883401	N	N	14	N	N
59	20231219	151103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176100	600	2	0.34	11362155400	64717	71.34	176300	177000	173600	228000	122900	175500	175566.79	3.22	237	-6671	180900	178200	174000	171300	167100	179550	172650	137	52500	500	136890	100	1	27423982	48294	42.39	3.27	12	0.24	4154.00	53926.00	263000	20230912	-33.04	92700	20230106	89.97	263000	-33.04	20230912	92700	89.97	20230106	263000	-33.04	20230912	92700	89.97	20230106	1.14	N	307950	500	137 억	883401	N	N	154	N	N
60	20231219	141057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176600	1100	2	0.63	9792005500	55820	61.53	176300	177000	173600	228000	122900	175500	175421.09	3.22	237	-3529	180900	178200	174000	171300	167100	179550	172650	137	52500	500	136890	100	1	27423982	48431	42.51	3.27	12	0.20	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	1.14	N	307950	500	137 억	883401	N	N	154	N	N
61	20231219	131104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175700	200	2	0.11	7680221100	43844	48.33	176300	176600	173600	228000	122900	175500	175171.50	3.22	237	-4946	180900	178200	174000	171300	167100	179550	172650	137	52500	500	136890	100	1	27423982	48184	42.30	3.26	12	0.16	4154.00	53926.00	263000	20230912	-33.19	92700	20230106	89.54	263000	-33.19	20230912	92700	89.54	20230106	263000	-33.19	20230912	92700	89.54	20230106	1.14	N	307950	500	137 억	883401	N	N	154	N	N
62	20231219	121106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175300	-200	5	-0.11	6608192600	37709	41.57	176300	176600	173600	228000	122900	175500	175241.75	3.22	237	-5053	180900	178200	174000	171300	167100	179550	172650	137	52500	500	136890	100	1	27423982	48074	42.20	3.25	12	0.14	4154.00	53926.00	263000	20230912	-33.35	92700	20230106	89.10	263000	-33.35	20230912	92700	89.10	20230106	263000	-33.35	20230912	92700	89.10	20230106	1.14	N	307950	500	137 억	883401	N	N	154	N	N
63	20231219	111101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175100	-400	5	-0.23	5732467900	32726	36.08	176300	176600	173600	228000	122900	175500	175165.50	3.22	237	-4469	180900	178200	174000	171300	167100	179550	172650	137	52500	500	136890	100	1	27423982	48019	42.15	3.25	12	0.12	4154.00	53926.00	263000	20230912	-33.42	92700	20230106	88.89	263000	-33.42	20230912	92700	88.89	20230106	263000	-33.42	20230912	92700	88.89	20230106	1.14	N	307950	500	137 억	883401	N	N	154	N	N
64	20231219	101059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175200	-300	5	-0.17	4531386000	25868	28.52	176300	176600	173600	228000	122900	175500	175173.36	3.22	237	-2879	180900	178200	174000	171300	167100	179550	172650	137	52500	500	136890	100	1	27423982	48047	42.18	3.25	12	0.09	4154.00	53926.00	263000	20230912	-33.38	92700	20230106	89.00	263000	-33.38	20230912	92700	89.00	20230106	263000	-33.38	20230912	92700	89.00	20230106	1.14	N	307950	500	137 억	883401	N	N	154	N	N
65	20231219	091056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174700	-800	5	-0.46	1140716700	6495	7.16	176300	176600	174500	228000	122900	175500	175630.08	3.22	237	-2085	180900	178200	174000	171300	167100	179550	172650	137	52500	500	136890	100	1	27423982	47910	42.06	3.24	12	0.02	4154.00	53926.00	263000	20230912	-33.57	92700	20230106	88.46	263000	-33.57	20230912	92700	88.46	20230106	263000	-33.57	20230912	92700	88.46	20230106	1.14	N	307950	500	137 억	883401	N	N	154	N	N
66	20231218	161055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175500	3500	2	2.03	15733520800	90397	65.67	172000	176700	169800	223500	120400	172000	174047.61	3.26	0	-9316	179866	175932	173066	169132	166266	177900	171100	137	51500	500	134160	100	1	27423982	48129	42.25	3.25	12	0.33	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	1.14	N	307950	500	137 억	893010	N	N	154	N	N
67	20231218	151058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176200	4200	2	2.44	14667818800	84338	61.27	172000	176700	169800	223500	120400	172000	173917.08	3.26	0	-6063	179866	175932	173066	169132	166266	177900	171100	137	51500	500	134160	100	1	27423982	48321	42.42	3.27	12	0.31	4154.00	53926.00	263000	20230912	-33.00	92700	20230106	90.08	263000	-33.00	20230912	92700	90.08	20230106	263000	-33.00	20230912	92700	90.08	20230106	1.14	N	307950	500	137 억	893010	N	N	362	N	N
68	20231218	141100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175200	3200	2	1.86	11460286700	66110	48.03	172000	176200	169800	223500	120400	172000	173351.79	3.26	0	-2571	179866	175932	173066	169132	166266	177900	171100	137	51500	500	134160	100	1	27423982	48047	42.18	3.25	12	0.24	4154.00	53926.00	263000	20230912	-33.38	92700	20230106	89.00	263000	-33.38	20230912	92700	89.00	20230106	263000	-33.38	20230912	92700	89.00	20230106	1.14	N	307950	500	137 억	893010	N	N	362	N	N
69	20231218	131052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173800	1800	2	1.05	8640088900	49987	36.31	172000	174300	169800	223500	120400	172000	172846.72	3.26	0	-4727	179866	175932	173066	169132	166266	177900	171100	137	51500	500	134160	100	1	27423982	47663	41.84	3.22	12	0.18	4154.00	53926.00	263000	20230912	-33.92	92700	20230106	87.49	263000	-33.92	20230912	92700	87.49	20230106	263000	-33.92	20230912	92700	87.49	20230106	1.14	N	307950	500	137 억	893010	N	N	362	N	N
70	20231218	121048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173600	1600	2	0.93	7725625500	44719	32.49	172000	174300	169800	223500	120400	172000	172759.35	3.26	0	-4069	179866	175932	173066	169132	166266	177900	171100	137	51500	500	134160	100	1	27423982	47608	41.79	3.22	12	0.16	4154.00	53926.00	263000	20230912	-33.99	92700	20230106	87.27	263000	-33.99	20230912	92700	87.27	20230106	263000	-33.99	20230912	92700	87.27	20230106	1.14	N	307950	500	137 억	893010	N	N	362	N	N
71	20231218	111051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173900	1900	2	1.10	6660523600	38585	28.03	172000	174300	169800	223500	120400	172000	172619.50	3.26	0	-2273	179866	175932	173066	169132	166266	177900	171100	137	51500	500	134160	100	1	27423982	47690	41.86	3.22	12	0.14	4154.00	53926.00	263000	20230912	-33.88	92700	20230106	87.59	263000	-33.88	20230912	92700	87.59	20230106	263000	-33.88	20230912	92700	87.59	20230106	1.14	N	307950	500	137 억	893010	N	N	362	N	N
72	20231218	101049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173500	1500	2	0.87	5166926300	29990	21.79	172000	174300	169800	223500	120400	172000	172288.31	3.26	0	-1114	179866	175932	173066	169132	166266	177900	171100	137	51500	500	134160	100	1	27423982	47581	41.77	3.22	12	0.11	4154.00	53926.00	263000	20230912	-34.03	92700	20230106	87.16	263000	-34.03	20230912	92700	87.16	20230106	263000	-34.03	20230912	92700	87.16	20230106	1.14	N	307950	500	137 억	893010	N	N	362	N	N
73	20231218	091046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171200	-800	5	-0.47	1839843300	10752	7.81	172000	172600	169800	223500	120400	172000	171116.38	3.26	0	-2589	179866	175932	173066	169132	166266	177900	171100	137	51500	500	134160	100	1	27423982	46950	41.21	3.17	12	0.04	4154.00	53926.00	263000	20230912	-34.90	92700	20230106	84.68	263000	-34.90	20230912	92700	84.68	20230106	263000	-34.90	20230912	92700	84.68	20230106	1.14	N	307950	500	137 억	893010	N	N	362	N	N
74	20231215	161050	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172000	1000	2	0.58	23755079000	136976	83.80	171800	177000	170200	222000	119700	171000	173428.65	3.33	-167	-10552	175333	173166	169333	167166	163333	174250	168250	137	51000	500	133380	100	1	27423982	47169	41.41	3.19	12	0.50	4154.00	53926.00	263000	20230912	-34.60	92700	20230106	85.54	263000	-34.60	20230912	92700	85.54	20230106	263000	-34.60	20230912	92700	85.54	20230106	1.18	N	307950	500	137 억	913666	N	N	362	N	N
75	20231215	151054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172000	1000	2	0.58	21990962500	126710	77.52	171800	177000	170200	222000	119700	171000	173553.53	3.33	-167	-11428	175333	173166	169333	167166	163333	174250	168250	137	51000	500	133380	100	1	27423982	47169	41.41	3.19	12	0.46	4154.00	53926.00	263000	20230912	-34.60	92700	20230106	85.54	263000	-34.60	20230912	92700	85.54	20230106	263000	-34.60	20230912	92700	85.54	20230106	1.18	N	307950	500	137 억	913666	N	N	171	N	N
76	20231215	141052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171900	900	2	0.53	20113923800	115797	70.84	171800	177000	170200	222000	119700	171000	173699.92	3.33	-167	-10221	175333	173166	169333	167166	163333	174250	168250	137	51000	500	133380	100	1	27423982	47142	41.38	3.19	12	0.42	4154.00	53926.00	263000	20230912	-34.64	92700	20230106	85.44	263000	-34.64	20230912	92700	85.44	20230106	263000	-34.64	20230912	92700	85.44	20230106	1.18	N	307950	500	137 억	913666	N	N	171	N	N
77	20231215	131047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172500	1500	2	0.88	18265723900	105096	64.30	171800	177000	170200	222000	119700	171000	173800.43	3.33	-167	-7613	175333	173166	169333	167166	163333	174250	168250	137	51000	500	133380	100	1	27423982	47306	41.53	3.20	12	0.38	4154.00	53926.00	263000	20230912	-34.41	92700	20230106	86.08	263000	-34.41	20230912	92700	86.08	20230106	263000	-34.41	20230912	92700	86.08	20230106	1.18	N	307950	500	137 억	913666	N	N	171	N	N
78	20231215	121047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173400	2400	2	1.40	16115114700	92637	56.67	171800	177000	170200	222000	119700	171000	173959.87	3.33	-167	-5678	175333	173166	169333	167166	163333	174250	168250	137	51000	500	133380	100	1	27423982	47553	41.74	3.22	12	0.34	4154.00	53926.00	263000	20230912	-34.07	92700	20230106	87.06	263000	-34.07	20230912	92700	87.06	20230106	263000	-34.07	20230912	92700	87.06	20230106	1.18	N	307950	500	137 억	913666	N	N	171	N	N
79	20231215	111042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175000	4000	2	2.34	14555447000	83672	51.19	171800	177000	170200	222000	119700	171000	173958.47	3.33	-167	-3955	175333	173166	169333	167166	163333	174250	168250	137	51000	500	133380	100	1	27423982	47992	42.13	3.25	12	0.31	4154.00	53926.00	263000	20230912	-33.46	92700	20230106	88.78	263000	-33.46	20230912	92700	88.78	20230106	263000	-33.46	20230912	92700	88.78	20230106	1.18	N	307950	500	137 억	913666	N	N	171	N	N
80	20231215	101046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174400	3400	2	1.99	11709270200	67353	41.20	171800	177000	170200	222000	119700	171000	173849.36	3.33	-167	-2805	175333	173166	169333	167166	163333	174250	168250	137	51000	500	133380	100	1	27423982	47827	41.98	3.23	12	0.25	4154.00	53926.00	263000	20230912	-33.69	92700	20230106	88.13	263000	-33.69	20230912	92700	88.13	20230106	263000	-33.69	20230912	92700	88.13	20230106	1.18	N	307950	500	137 억	913666	N	N	171	N	N
81	20231215	091052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170400	-600	5	-0.35	2172954500	12696	7.77	171800	171800	170200	222000	119700	171000	171152.71	3.33	-167	-3728	175333	173166	169333	167166	163333	174250	168250	137	51000	500	133380	100	1	27423982	46730	41.02	3.16	12	0.05	4154.00	53926.00	263000	20230912	-35.21	92700	20230106	83.82	263000	-35.21	20230912	92700	83.82	20230106	263000	-35.21	20230912	92700	83.82	20230106	1.18	N	307950	500	137 억	913666	N	N	171	N	N
82	20231214	161042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171000	6700	2	4.08	27377987200	162240	144.89	166700	171500	165500	213500	115100	164300	168743.74	3.40	2834	-22047	170233	167266	165433	162466	160633	166350	161550	137	49200	500	128150	100	1	27423982	46895	41.17	3.17	12	0.59	4154.00	53926.00	263000	20230912	-34.98	92700	20230106	84.47	263000	-34.98	20230912	92700	84.47	20230106	263000	-34.98	20230912	92700	84.47	20230106	1.19	N	307950	500	137 억	933646	N	N	171	N	N
83	20231214	151119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170300	6000	2	3.65	25278652300	149952	133.91	166700	171500	165500	213500	115100	164300	168578.32	3.40	2834	-19032	170233	167266	165433	162466	160633	166350	161550	137	49200	500	128150	100	1	27423982	46703	41.00	3.16	12	0.55	4154.00	53926.00	263000	20230912	-35.25	92700	20230106	83.71	263000	-35.25	20230912	92700	83.71	20230106	263000	-35.25	20230912	92700	83.71	20230106	1.19	N	307950	500	137 억	933646	N	N	0	N	N
84	20231214	141046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168600	4300	2	2.62	21819521600	129548	115.69	166700	171500	165500	213500	115100	164300	168428.12	3.40	2834	-15242	170233	167266	165433	162466	160633	166350	161550	137	49200	500	128150	100	1	27423982	46237	40.59	3.13	12	0.47	4154.00	53926.00	263000	20230912	-35.89	92700	20230106	81.88	263000	-35.89	20230912	92700	81.88	20230106	263000	-35.89	20230912	92700	81.88	20230106	1.19	N	307950	500	137 억	933646	N	N	0	N	N
85	20231214	131117	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171000	6700	2	4.08	18238838700	108458	96.86	166700	171500	165500	213500	115100	164300	168165.03	3.40	2834	-8725	170233	167266	165433	162466	160633	166350	161550	137	49200	500	128150	100	1	27423982	46895	41.17	3.17	12	0.40	4154.00	53926.00	263000	20230912	-34.98	92700	20230106	84.47	263000	-34.98	20230912	92700	84.47	20230106	263000	-34.98	20230912	92700	84.47	20230106	1.19	N	307950	500	137 억	933646	N	N	0	N	N
86	20231214	121136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168800	4500	2	2.74	13248315200	79144	70.68	166700	169200	165500	213500	115100	164300	167395.11	3.40	2834	-10702	170233	167266	165433	162466	160633	166350	161550	137	49200	500	128150	100	1	27423982	46292	40.64	3.13	12	0.29	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	1.19	N	307950	500	137 억	933646	N	N	0	N	N
87	20231214	111108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166500	2200	2	1.34	10555981700	63096	56.35	166700	169200	165500	213500	115100	164300	167300.38	3.40	2834	-10882	170233	167266	165433	162466	160633	166350	161550	137	49200	500	128150	100	1	27423982	45661	40.08	3.09	12	0.23	4154.00	53926.00	263000	20230912	-36.69	92700	20230106	79.61	263000	-36.69	20230912	92700	79.61	20230106	263000	-36.69	20230912	92700	79.61	20230106	1.19	N	307950	500	137 억	933646	N	N	0	N	N
88	20231214	101033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168800	4500	2	2.74	7664765500	45834	40.93	166700	169200	165500	213500	115100	164300	167228.88	3.40	2834	-5499	170233	167266	165433	162466	160633	166350	161550	137	49200	500	128150	100	1	27423982	46292	40.64	3.13	12	0.17	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	1.19	N	307950	500	137 억	933646	N	N	0	N	N
89	20231214	091013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165900	1600	2	0.97	1513490000	9091	8.12	166700	167400	165500	213500	115100	164300	166482.48	3.40	2834	-1056	170233	167266	165433	162466	160633	166350	161550	137	49200	500	128150	100	1	27423982	45496	39.94	3.08	12	0.03	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	1.19	N	307950	500	137 억	933646	N	N	0	N	N
90	20231213	161039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164300	-3900	5	-2.32	18339313800	110992	79.65	168000	168400	163600	218500	117800	168200	165231.59	3.34	0	11160	174533	171366	168633	165466	162733	170000	164100	137	50300	500	131190	100	1	27423982	45058	39.55	3.05	12	0.40	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	1.15	N	307950	500	137 억	917219	N	N	19	N	N
91	20231213	151101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164200	-4000	5	-2.38	17516204800	105983	76.06	168000	168400	163600	218500	117800	168200	165271.87	3.34	0	10118	174533	171366	168633	165466	162733	170000	164100	137	50300	500	131190	100	1	27423982	45030	39.53	3.04	12	0.39	4154.00	53926.00	263000	20230912	-37.57	92700	20230106	77.13	263000	-37.57	20230912	92700	77.13	20230106	263000	-37.57	20230912	92700	77.13	20230106	1.15	N	307950	500	137 억	917219	N	N	19	N	N
92	20231213	141100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164600	-3600	5	-2.14	14588790900	88138	63.25	168000	168400	163600	218500	117800	168200	165520.11	3.34	0	4619	174533	171366	168633	165466	162733	170000	164100	137	50300	500	131190	100	1	27423982	45140	39.62	3.05	12	0.32	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	1.15	N	307950	500	137 억	917219	N	N	19	N	N
93	20231213	131105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163900	-4300	5	-2.56	12318706100	74317	53.33	168000	168400	163800	218500	117800	168200	165756.72	3.34	0	-345	174533	171366	168633	165466	162733	170000	164100	137	50300	500	131190	100	1	27423982	44948	39.46	3.04	12	0.27	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	1.15	N	307950	500	137 억	917219	N	N	19	N	N
94	20231213	121059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165000	-3200	5	-1.90	9467796800	56966	40.88	168000	168400	164800	218500	117800	168200	166198.48	3.34	0	-804	174533	171366	168633	165466	162733	170000	164100	137	50300	500	131190	100	1	27423982	45250	39.72	3.06	12	0.21	4154.00	53926.00	263000	20230912	-37.26	92700	20230106	77.99	263000	-37.26	20230912	92700	77.99	20230106	263000	-37.26	20230912	92700	77.99	20230106	1.15	N	307950	500	137 억	917219	N	N	19	N	N
95	20231213	111104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166200	-2000	5	-1.19	6770680300	40651	29.17	168000	168400	165600	218500	117800	168200	166553.59	3.34	0	-521	174533	171366	168633	165466	162733	170000	164100	137	50300	500	131190	100	1	27423982	45579	40.01	3.08	12	0.15	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	1.15	N	307950	500	137 억	917219	N	N	19	N	N
96	20231213	101111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166700	-1500	5	-0.89	3556643200	21310	15.29	168000	168400	165800	218500	117800	168200	166896.10	3.34	0	-978	174533	171366	168633	165466	162733	170000	164100	137	50300	500	131190	100	1	27423982	45716	40.13	3.09	12	0.08	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	1.15	N	307950	500	137 억	917219	N	N	19	N	N
97	20231213	091056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166500	-1700	5	-1.01	1726031600	10356	7.43	168000	168200	165800	218500	117800	168200	166659.75	3.34	0	-910	174533	171366	168633	165466	162733	170000	164100	137	50300	500	131190	100	1	27423982	45661	40.08	3.09	12	0.04	4154.00	53926.00	263000	20230912	-36.69	92700	20230106	79.61	263000	-36.69	20230912	92700	79.61	20230106	263000	-36.69	20230912	92700	79.61	20230106	1.15	N	307950	500	137 억	917219	N	N	19	N	N
98	20231212	161018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168200	-3400	5	-1.98	23385722900	138904	113.39	169800	171800	165900	223000	120200	171600	168358.20	3.30	1911	4805	181533	176566	173733	168766	165933	175150	167350	137	51400	500	133840	100	1	27423982	46127	40.49	3.12	12	0.51	4154.00	53926.00	263000	20230912	-36.05	92700	20230106	81.45	263000	-36.05	20230912	92700	81.45	20230106	263000	-36.05	20230912	92700	81.45	20230106	1.15	N	307950	500	137 억	905559	N	N	19	N	N
99	20231212	151025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168000	-3600	5	-2.10	22387672200	132972	108.55	169800	171800	165900	223000	120200	171600	168362.81	3.30	1911	4116	181533	176566	173733	168766	165933	175150	167350	137	51400	500	133840	100	1	27423982	46072	40.44	3.12	12	0.48	4154.00	53926.00	263000	20230912	-36.12	92700	20230106	81.23	263000	-36.12	20230912	92700	81.23	20230106	263000	-36.12	20230912	92700	81.23	20230106	1.15	N	307950	500	137 억	905559	N	N	223	N	N
100	20231212	140927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167800	-3800	5	-2.21	19151293600	113660	92.78	169800	171800	165900	223000	120200	171600	168495.22	3.30	1911	3482	181533	176566	173733	168766	165933	175150	167350	137	51400	500	133840	100	1	27423982	46017	40.39	3.11	12	0.41	4154.00	53926.00	263000	20230912	-36.20	92700	20230106	81.01	263000	-36.20	20230912	92700	81.01	20230106	263000	-36.20	20230912	92700	81.01	20230106	1.15	N	307950	500	137 억	905559	N	N	223	N	N
101	20231212	130931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169000	-2600	5	-1.52	16740166100	99375	81.12	169800	171800	165900	223000	120200	171600	168453.20	3.30	1911	3352	181533	176566	173733	168766	165933	175150	167350	137	51400	500	133840	100	1	27423982	46347	40.68	3.13	12	0.36	4154.00	53926.00	263000	20230912	-35.74	92700	20230106	82.31	263000	-35.74	20230912	92700	82.31	20230106	263000	-35.74	20230912	92700	82.31	20230106	1.15	N	307950	500	137 억	905559	N	N	223	N	N
102	20231212	120921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168600	-3000	5	-1.75	15447303200	91713	74.87	169800	171800	165900	223000	120200	171600	168429.48	3.30	1911	1804	181533	176566	173733	168766	165933	175150	167350	137	51400	500	133840	100	1	27423982	46237	40.59	3.13	12	0.33	4154.00	53926.00	263000	20230912	-35.89	92700	20230106	81.88	263000	-35.89	20230912	92700	81.88	20230106	263000	-35.89	20230912	92700	81.88	20230106	1.15	N	307950	500	137 억	905559	N	N	223	N	N
103	20231212	110937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168700	-2900	5	-1.69	14011086900	83198	67.92	169800	171800	165900	223000	120200	171600	168404.96	3.30	1911	-466	181533	176566	173733	168766	165933	175150	167350	137	51400	500	133840	100	1	27423982	46264	40.61	3.13	12	0.30	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	1.15	N	307950	500	137 억	905559	N	N	223	N	N
104	20231212	101017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169200	-2400	5	-1.40	11946761300	70937	57.91	169800	171800	165900	223000	120200	171600	168411.84	3.30	1911	-2632	181533	176566	173733	168766	165933	175150	167350	137	51400	500	133840	100	1	27423982	46401	40.73	3.14	12	0.26	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	1.15	N	307950	500	137 억	905559	N	N	223	N	N
105	20231212	091017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170600	-1000	5	-0.58	1170477300	6872	5.61	169800	171500	169800	223000	120200	171600	170317.92	3.30	1911	782	181533	176566	173733	168766	165933	175150	167350	137	51400	500	133840	100	1	27423982	46785	41.07	3.16	12	0.03	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	1.15	N	307950	500	137 억	905559	N	N	223	N	N
106	20231211	161020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171600	-2900	5	-1.66	20878769200	120487	138.53	174400	178700	170900	226500	122200	174500	173294.80	3.36	-3705	-20817	178166	176332	173166	171332	168166	177250	172250	137	52000	500	136110	100	1	27423982	47060	41.31	3.18	12	0.44	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	1.16	N	307950	500	137 억	920540	N	N	223	N	N
107	20231211	151016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171700	-2800	5	-1.60	19993631600	115332	132.60	174400	178700	170900	226500	122200	174500	173357.19	3.36	-3705	-20323	178166	176332	173166	171332	168166	177250	172250	137	52000	500	136110	100	1	27423982	47087	41.33	3.18	12	0.42	4154.00	53926.00	263000	20230912	-34.71	92700	20230106	85.22	263000	-34.71	20230912	92700	85.22	20230106	263000	-34.71	20230912	92700	85.22	20230106	1.16	N	307950	500	137 억	920540	N	N	5	N	N
108	20231211	141016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172000	-2500	5	-1.43	17901740800	103164	118.61	174400	178700	170900	226500	122200	174500	173527.01	3.36	-3705	-19879	178166	176332	173166	171332	168166	177250	172250	137	52000	500	136110	100	1	27423982	47169	41.41	3.19	12	0.38	4154.00	53926.00	263000	20230912	-34.60	92700	20230106	85.54	263000	-34.60	20230912	92700	85.54	20230106	263000	-34.60	20230912	92700	85.54	20230106	1.16	N	307950	500	137 억	920540	N	N	5	N	N
109	20231211	131015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172100	-2400	5	-1.38	15907299000	91631	105.35	174400	178700	170900	226500	122200	174500	173601.72	3.36	-3705	-19658	178166	176332	173166	171332	168166	177250	172250	137	52000	500	136110	100	1	27423982	47197	41.43	3.19	12	0.33	4154.00	53926.00	263000	20230912	-34.56	92700	20230106	85.65	263000	-34.56	20230912	92700	85.65	20230106	263000	-34.56	20230912	92700	85.65	20230106	1.16	N	307950	500	137 억	920540	N	N	5	N	N
110	20231211	121016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172100	-2400	5	-1.38	14579833900	83931	96.50	174400	178700	170900	226500	122200	174500	173712.14	3.36	-3705	-17837	178166	176332	173166	171332	168166	177250	172250	137	52000	500	136110	100	1	27423982	47197	41.43	3.19	12	0.31	4154.00	53926.00	263000	20230912	-34.56	92700	20230106	85.65	263000	-34.56	20230912	92700	85.65	20230106	263000	-34.56	20230912	92700	85.65	20230106	1.16	N	307950	500	137 억	920540	N	N	5	N	N
111	20231211	111011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172400	-2100	5	-1.20	12690020200	72970	83.89	174400	178700	170900	226500	122200	174500	173907.36	3.36	-3705	-15817	178166	176332	173166	171332	168166	177250	172250	137	52000	500	136110	100	1	27423982	47279	41.50	3.20	12	0.27	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	1.16	N	307950	500	137 억	920540	N	N	5	N	N
112	20231211	101010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172300	-2200	5	-1.26	7762189200	44306	50.94	174400	178700	172200	226500	122200	174500	175194.99	3.36	-3705	-12791	178166	176332	173166	171332	168166	177250	172250	137	52000	500	136110	100	1	27423982	47252	41.48	3.20	12	0.16	4154.00	53926.00	263000	20230912	-34.49	92700	20230106	85.87	263000	-34.49	20230912	92700	85.87	20230106	263000	-34.49	20230912	92700	85.87	20230106	1.16	N	307950	500	137 억	920540	N	N	5	N	N
113	20231211	091011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	177500	3000	2	1.72	2556915900	14447	16.61	174400	178700	174400	226500	122200	174500	176985.94	3.36	-3705	-538	178166	176332	173166	171332	168166	177250	172250	137	52000	500	136110	100	1	27423982	48678	42.73	3.29	12	0.05	4154.00	53926.00	263000	20230912	-32.51	92700	20230106	91.48	263000	-32.51	20230912	92700	91.48	20230106	263000	-32.51	20230912	92700	91.48	20230106	1.16	N	307950	500	137 억	920540	N	N	5	N	N
114	20231208	161001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174500	3200	2	1.87	14884272500	86230	71.87	173200	175000	170000	222500	120000	171300	172605.45	3.36	0	-468	182633	176966	173133	167466	163633	175050	165550	137	51200	500	133610	100	1	27423982	47855	42.01	3.24	12	0.31	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	1.16	N	307950	500	137 억	920540	N	N	5	N	N
115	20231208	151005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174700	3400	2	1.98	13759889200	79788	66.50	173200	174800	170000	222500	120000	171300	172455.74	3.36	0	1668	182633	176966	173133	167466	163633	175050	165550	137	51200	500	133610	100	1	27423982	47910	42.06	3.24	12	0.29	4154.00	53926.00	263000	20230912	-33.57	92700	20230106	88.46	263000	-33.57	20230912	92700	88.46	20230106	263000	-33.57	20230912	92700	88.46	20230106	1.16	N	307950	500	137 억	920540	N	N	1	N	N
116	20231208	141003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172600	1300	2	0.76	11266665500	65404	54.51	173200	174300	170000	222500	120000	171300	172262.75	3.36	0	5073	182633	176966	173133	167466	163633	175050	165550	137	51200	500	133610	100	1	27423982	47334	41.55	3.20	12	0.24	4154.00	53926.00	263000	20230912	-34.37	92700	20230106	86.19	263000	-34.37	20230912	92700	86.19	20230106	263000	-34.37	20230912	92700	86.19	20230106	1.16	N	307950	500	137 억	920540	N	N	1	N	N
117	20231208	131001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172800	1500	2	0.88	8790185900	51116	42.60	173200	173400	170000	222500	120000	171300	171965.55	3.36	0	2421	182633	176966	173133	167466	163633	175050	165550	137	51200	500	133610	100	1	27423982	47389	41.60	3.20	12	0.19	4154.00	53926.00	263000	20230912	-34.30	92700	20230106	86.41	263000	-34.30	20230912	92700	86.41	20230106	263000	-34.30	20230912	92700	86.41	20230106	1.16	N	307950	500	137 억	920540	N	N	1	N	N
118	20231208	120958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172800	1500	2	0.88	7875544000	45822	38.19	173200	173400	170000	222500	120000	171300	171872.65	3.36	0	1779	182633	176966	173133	167466	163633	175050	165550	137	51200	500	133610	100	1	27423982	47389	41.60	3.20	12	0.17	4154.00	53926.00	263000	20230912	-34.30	92700	20230106	86.41	263000	-34.30	20230912	92700	86.41	20230106	263000	-34.30	20230912	92700	86.41	20230106	1.16	N	307950	500	137 억	920540	N	N	1	N	N
119	20231208	110954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173000	1700	2	0.99	6356490000	37010	30.85	173200	173300	170000	222500	120000	171300	171750.71	3.36	0	1428	182633	176966	173133	167466	163633	175050	165550	137	51200	500	133610	100	1	27423982	47443	41.65	3.21	12	0.13	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	1.16	N	307950	500	137 억	920540	N	N	1	N	N
120	20231208	101003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171700	400	2	0.23	3723594700	21710	18.09	173200	173200	170000	222500	120000	171300	171515.27	3.36	0	-2747	182633	176966	173133	167466	163633	175050	165550	137	51200	500	133610	100	1	27423982	47087	41.33	3.18	12	0.08	4154.00	53926.00	263000	20230912	-34.71	92700	20230106	85.22	263000	-34.71	20230912	92700	85.22	20230106	263000	-34.71	20230912	92700	85.22	20230106	1.16	N	307950	500	137 억	920540	N	N	1	N	N
121	20231208	090953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171600	300	2	0.18	1170760600	6823	5.69	173200	173200	170000	222500	120000	171300	171590.64	3.36	0	-2631	182633	176966	173133	167466	163633	175050	165550	137	51200	500	133610	100	1	27423982	47060	41.31	3.18	12	0.02	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	1.16	N	307950	500	137 억	920540	N	N	1	N	N
122	20231207	160957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171300	-3800	5	-2.17	20736782400	119375	109.92	174500	178800	169300	227500	122600	175100	173714.71	3.38	0	-8304	180366	177732	175466	172832	170566	179050	174150	137	52400	500	136570	100	1	27423982	46977	41.24	3.18	12	0.44	4154.00	53926.00	263000	20230912	-34.87	92700	20230106	84.79	263000	-34.87	20230912	92700	84.79	20230106	263000	-34.87	20230912	92700	84.79	20230106	1.14	N	307950	500	137 억	928177	N	N	1	N	N
123	20231207	150958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169800	-5300	5	-3.03	19496161500	112113	103.23	174500	178800	169300	227500	122600	175100	173897.33	3.38	0	-9776	180366	177732	175466	172832	170566	179050	174150	137	52400	500	136570	100	1	27423982	46566	40.88	3.15	12	0.41	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	1.14	N	307950	500	137 억	928177	N	N	568	N	N
124	20231207	140954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172100	-3000	5	-1.71	13622441600	77693	71.54	174500	178800	172100	227500	122600	175100	175336.82	3.38	0	-15900	180366	177732	175466	172832	170566	179050	174150	137	52400	500	136570	100	1	27423982	47197	41.43	3.19	12	0.28	4154.00	53926.00	263000	20230912	-34.56	92700	20230106	85.65	263000	-34.56	20230912	92700	85.65	20230106	263000	-34.56	20230912	92700	85.65	20230106	1.14	N	307950	500	137 억	928177	N	N	568	N	N
125	20231207	130953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173200	-1900	5	-1.09	11064485600	62917	57.93	174500	178800	173200	227500	122600	175100	175858.54	3.38	0	-12320	180366	177732	175466	172832	170566	179050	174150	137	52400	500	136570	100	1	27423982	47498	41.69	3.21	12	0.23	4154.00	53926.00	263000	20230912	-34.14	92700	20230106	86.84	263000	-34.14	20230912	92700	86.84	20230106	263000	-34.14	20230912	92700	86.84	20230106	1.14	N	307950	500	137 억	928177	N	N	568	N	N
126	20231207	120955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174000	-1100	5	-0.63	9438589900	53558	49.31	174500	178800	173300	227500	122600	175100	176231.36	3.38	0	-8999	180366	177732	175466	172832	170566	179050	174150	137	52400	500	136570	100	1	27423982	47718	41.89	3.23	12	0.20	4154.00	53926.00	263000	20230912	-33.84	92700	20230106	87.70	263000	-33.84	20230912	92700	87.70	20230106	263000	-33.84	20230912	92700	87.70	20230106	1.14	N	307950	500	137 억	928177	N	N	568	N	N
127	20231207	110947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176100	1000	2	0.57	7268028200	41116	37.86	174500	178800	173300	227500	122600	175100	176769.18	3.38	0	-5177	180366	177732	175466	172832	170566	179050	174150	137	52400	500	136570	100	1	27423982	48294	42.39	3.27	12	0.15	4154.00	53926.00	263000	20230912	-33.04	92700	20230106	89.97	263000	-33.04	20230912	92700	89.97	20230106	263000	-33.04	20230912	92700	89.97	20230106	1.14	N	307950	500	137 억	928177	N	N	568	N	N
128	20231207	100949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176800	1700	2	0.97	5021516300	28402	26.15	174500	178800	173300	227500	122600	175100	176801.98	3.38	0	-643	180366	177732	175466	172832	170566	179050	174150	137	52400	500	136570	100	1	27423982	48486	42.56	3.28	12	0.10	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	1.14	N	307950	500	137 억	928177	N	N	568	N	N
129	20231207	090954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174200	-900	5	-0.51	705906900	4055	3.73	174500	174700	173300	227500	122600	175100	174081.07	3.38	0	149	180366	177732	175466	172832	170566	179050	174150	137	52400	500	136570	100	1	27423982	47773	41.94	3.23	12	0.01	4154.00	53926.00	263000	20230912	-33.76	92700	20230106	87.92	263000	-33.76	20230912	92700	87.92	20230106	263000	-33.76	20230912	92700	87.92	20230106	1.14	N	307950	500	137 억	928177	N	N	568	N	N
130	20231206	160944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175100	2900	2	1.68	19051800000	108235	88.41	173500	178100	173200	223500	120600	172200	176023.08	3.40	0	-25366	177733	174966	172933	170166	168133	173950	169150	137	51300	500	134310	100	1	27423982	48019	42.15	3.25	12	0.39	4154.00	53926.00	263000	20230912	-33.42	92700	20230106	88.89	263000	-33.42	20230912	92700	88.89	20230106	263000	-33.42	20230912	92700	88.89	20230106	1.14	N	307950	500	137 억	932041	N	N	568	N	N
131	20231206	150959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176000	3800	2	2.21	18403091600	104536	85.39	173500	178100	173200	223500	120600	172200	176045.57	3.40	0	-24445	177733	174966	172933	170166	168133	173950	169150	137	51300	500	134310	100	1	27423982	48266	42.37	3.26	12	0.38	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	1.14	N	307950	500	137 억	932041	N	N	6	N	N
132	20231206	140955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174900	2700	2	1.57	16574268600	94119	76.88	173500	178100	173200	223500	120600	172200	176099.16	3.40	0	-21032	177733	174966	172933	170166	168133	173950	169150	137	51300	500	134310	100	1	27423982	47965	42.10	3.24	12	0.34	4154.00	53926.00	263000	20230912	-33.50	92700	20230106	88.67	263000	-33.50	20230912	92700	88.67	20230106	263000	-33.50	20230912	92700	88.67	20230106	1.14	N	307950	500	137 억	932041	N	N	6	N	N
133	20231206	130944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175500	3300	2	1.92	14539170000	82509	67.40	173500	178100	173200	223500	120600	172200	176213.24	3.40	0	-17506	177733	174966	172933	170166	168133	173950	169150	137	51300	500	134310	100	1	27423982	48129	42.25	3.25	12	0.30	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	1.14	N	307950	500	137 억	932041	N	N	6	N	N
134	20231206	120942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176600	4400	2	2.56	12377900400	70208	57.35	173500	178100	173200	223500	120600	172200	176303.39	3.40	0	-10722	177733	174966	172933	170166	168133	173950	169150	137	51300	500	134310	100	1	27423982	48431	42.51	3.27	12	0.26	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	1.14	N	307950	500	137 억	932041	N	N	6	N	N
135	20231206	110958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	177200	5000	2	2.90	10841092000	61522	50.25	173500	178100	173200	223500	120600	172200	176215.01	3.40	0	-8422	177733	174966	172933	170166	168133	173950	169150	137	51300	500	134310	100	1	27423982	48595	42.66	3.29	12	0.22	4154.00	53926.00	263000	20230912	-32.62	92700	20230106	91.15	263000	-32.62	20230912	92700	91.15	20230106	263000	-32.62	20230912	92700	91.15	20230106	1.14	N	307950	500	137 억	932041	N	N	6	N	N
136	20231206	100946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176400	4200	2	2.44	8609292300	48889	39.93	173500	178100	173200	223500	120600	172200	176098.92	3.40	0	-6528	177733	174966	172933	170166	168133	173950	169150	137	51300	500	134310	100	1	27423982	48376	42.47	3.27	12	0.18	4154.00	53926.00	263000	20230912	-32.93	92700	20230106	90.29	263000	-32.93	20230912	92700	90.29	20230106	263000	-32.93	20230912	92700	90.29	20230106	1.14	N	307950	500	137 억	932041	N	N	6	N	N
137	20231206	090948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174900	2700	2	1.57	1164643300	6679	5.46	173500	175600	173200	223500	120600	172200	174374.55	3.40	0	-1090	177733	174966	172933	170166	168133	173950	169150	137	51300	500	134310	100	1	27423982	47965	42.10	3.24	12	0.02	4154.00	53926.00	263000	20230912	-33.50	92700	20230106	88.67	263000	-33.50	20230912	92700	88.67	20230106	263000	-33.50	20230912	92700	88.67	20230106	1.14	N	307950	500	137 억	932041	N	N	6	N	N
138	20231205	160950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172200	-1400	5	-0.81	21050264600	121545	76.82	172300	175700	170900	225500	121600	173600	173190.05	3.43	0	-6204	182933	178266	175333	170666	167733	176800	169200	137	51900	500	135400	100	1	27423982	47224	41.45	3.19	12	0.44	4154.00	53926.00	263000	20230912	-34.52	92700	20230106	85.76	263000	-34.52	20230912	92700	85.76	20230106	263000	-34.52	20230912	92700	85.76	20230106	1.12	N	307950	500	137 억	941476	N	N	6	N	N
139	20231205	150948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171800	-1800	5	-1.04	19665506900	113496	71.73	172300	175700	170900	225500	121600	173600	173270.48	3.43	0	-8041	182933	178266	175333	170666	167733	176800	169200	137	51900	500	135400	100	1	27423982	47114	41.36	3.19	12	0.41	4154.00	53926.00	263000	20230912	-34.68	92700	20230106	85.33	263000	-34.68	20230912	92700	85.33	20230106	263000	-34.68	20230912	92700	85.33	20230106	1.12	N	307950	500	137 억	941476	N	N	106	N	N
140	20231205	140947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174000	400	2	0.23	15442098700	89025	56.26	172300	175700	170900	225500	121600	173600	173458.00	3.43	0	-8944	182933	178266	175333	170666	167733	176800	169200	137	51900	500	135400	100	1	27423982	47718	41.89	3.23	12	0.32	4154.00	53926.00	263000	20230912	-33.84	92700	20230106	87.70	263000	-33.84	20230912	92700	87.70	20230106	263000	-33.84	20230912	92700	87.70	20230106	1.12	N	307950	500	137 억	941476	N	N	106	N	N
141	20231205	130943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174500	900	2	0.52	13638372100	78660	49.71	172300	175700	170900	225500	121600	173600	173383.83	3.43	0	-8106	182933	178266	175333	170666	167733	176800	169200	137	51900	500	135400	100	1	27423982	47855	42.01	3.24	12	0.29	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	1.12	N	307950	500	137 억	941476	N	N	106	N	N
142	20231205	120941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174800	1200	2	0.69	11787793000	68071	43.02	172300	175700	170900	225500	121600	173600	173169.08	3.43	0	-4761	182933	178266	175333	170666	167733	176800	169200	137	51900	500	135400	100	1	27423982	47937	42.08	3.24	12	0.25	4154.00	53926.00	263000	20230912	-33.54	92700	20230106	88.57	263000	-33.54	20230912	92700	88.57	20230106	263000	-33.54	20230912	92700	88.57	20230106	1.12	N	307950	500	137 억	941476	N	N	106	N	N
143	20231205	110941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175500	1900	2	1.09	9126368000	52798	33.37	172300	175700	170900	225500	121600	173600	172854.41	3.43	0	1520	182933	178266	175333	170666	167733	176800	169200	137	51900	500	135400	100	1	27423982	48129	42.25	3.25	12	0.19	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	1.12	N	307950	500	137 억	941476	N	N	106	N	N
144	20231205	100944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171600	-2000	5	-1.15	5050848700	29228	18.47	172300	175000	170900	225500	121600	173600	172808.54	3.43	0	-1737	182933	178266	175333	170666	167733	176800	169200	137	51900	500	135400	100	1	27423982	47060	41.31	3.18	12	0.11	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	1.12	N	307950	500	137 억	941476	N	N	106	N	N
145	20231205	090940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171300	-2300	5	-1.32	1593274100	9277	5.86	172300	172900	170900	225500	121600	173600	171744.34	3.43	0	1066	182933	178266	175333	170666	167733	176800	169200	137	51900	500	135400	100	1	27423982	46977	41.24	3.18	12	0.03	4154.00	53926.00	263000	20230912	-34.87	92700	20230106	84.79	263000	-34.87	20230912	92700	84.79	20230106	263000	-34.87	20230912	92700	84.79	20230106	1.12	N	307950	500	137 억	941476	N	N	106	N	N
146	20231204	160938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173600	-3700	5	-2.09	27684338100	157435	50.21	174500	180000	172400	230000	124200	177300	175850.11	3.55	0	-3437	190833	184066	179733	172966	168633	181900	170800	137	52700	500	138290	100	1	27423982	47608	41.79	3.22	12	0.57	4154.00	53926.00	263000	20230912	-33.99	92700	20230106	87.27	263000	-33.99	20230912	92700	87.27	20230106	263000	-33.99	20230912	92700	87.27	20230106	1.08	N	307950	500	137 억	972567	N	N	106	N	N
147	20231204	150940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173400	-3900	5	-2.20	26107694400	148345	47.31	174500	180000	172400	230000	124200	177300	175991.54	3.55	0	-5403	190833	184066	179733	172966	168633	181900	170800	137	52700	500	138290	100	1	27423982	47553	41.74	3.22	12	0.54	4154.00	53926.00	263000	20230912	-34.07	92700	20230106	87.06	263000	-34.07	20230912	92700	87.06	20230106	263000	-34.07	20230912	92700	87.06	20230106	1.08	N	307950	500	137 억	972567	N	N	29	N	N
148	20231204	140933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175300	-2000	5	-1.13	21634931700	122565	39.09	174500	180000	172400	230000	124200	177300	176516.91	3.55	0	-9292	190833	184066	179733	172966	168633	181900	170800	137	52700	500	138290	100	1	27423982	48074	42.20	3.25	12	0.45	4154.00	53926.00	263000	20230912	-33.35	92700	20230106	89.10	263000	-33.35	20230912	92700	89.10	20230106	263000	-33.35	20230912	92700	89.10	20230106	1.08	N	307950	500	137 억	972567	N	N	29	N	N
149	20231204	130932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176300	-1000	5	-0.56	19524290400	110569	35.26	174500	180000	172400	230000	124200	177300	176579.01	3.55	0	-7435	190833	184066	179733	172966	168633	181900	170800	137	52700	500	138290	100	1	27423982	48348	42.44	3.27	12	0.40	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	1.08	N	307950	500	137 억	972567	N	N	29	N	N
150	20231204	120934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176500	-800	5	-0.45	18583160700	105237	33.56	174500	180000	172400	230000	124200	177300	176582.71	3.55	0	-6357	190833	184066	179733	172966	168633	181900	170800	137	52700	500	138290	100	1	27423982	48403	42.49	3.27	12	0.38	4154.00	53926.00	263000	20230912	-32.89	92700	20230106	90.40	263000	-32.89	20230912	92700	90.40	20230106	263000	-32.89	20230912	92700	90.40	20230106	1.08	N	307950	500	137 억	972567	N	N	29	N	N
151	20231204	110935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176600	-700	5	-0.39	16241263200	92001	29.34	174500	180000	172400	230000	124200	177300	176532.09	3.55	0	-8585	190833	184066	179733	172966	168633	181900	170800	137	52700	500	138290	100	1	27423982	48431	42.51	3.27	12	0.34	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	1.08	N	307950	500	137 억	972567	N	N	29	N	N
152	20231204	100933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	178400	1100	2	0.62	12912737200	73232	23.36	174500	180000	172400	230000	124200	177300	176324.10	3.55	0	-3629	190833	184066	179733	172966	168633	181900	170800	137	52700	500	138290	100	1	27423982	48924	42.95	3.31	12	0.27	4154.00	53926.00	263000	20230912	-32.17	92700	20230106	92.45	263000	-32.17	20230912	92700	92.45	20230106	263000	-32.17	20230912	92700	92.45	20230106	1.08	N	307950	500	137 억	972567	N	N	29	N	N
153	20231204	090933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173400	-3900	5	-2.20	4212616700	24262	7.74	174500	176400	172400	230000	124200	177300	173603.57	3.55	0	2902	190833	184066	179733	172966	168633	181900	170800	137	52700	500	138290	100	1	27423982	47553	41.74	3.22	12	0.09	4154.00	53926.00	263000	20230912	-34.07	92700	20230106	87.06	263000	-34.07	20230912	92700	87.06	20230106	263000	-34.07	20230912	92700	87.06	20230106	1.08	N	307950	500	137 억	972567	N	N	29	N	N
154	20231201	160935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	177300	-7700	5	-4.16	55485731800	311809	91.04	183200	186500	175400	240500	129500	185000	177937.44	3.56	0	-6336	197000	191000	187500	181500	178000	189250	179750	137	55500	500	144300	100	1	27423982	48623	42.68	3.29	12	1.14	4154.00	53926.00	263000	20230912	-32.59	92700	20230106	91.26	263000	-32.59	20230912	92700	91.26	20230106	263000	-32.59	20230912	92700	91.26	20230106	1.07	N	307950	500	137 억	975387	N	N	29	N	N
155	20231201	150931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	177100	-7900	5	-4.27	52664203100	295880	86.39	183200	186500	175400	240500	129500	185000	177979.59	3.56	0	-10256	197000	191000	187500	181500	178000	189250	179750	137	55500	500	144300	100	1	27423982	48568	42.63	3.28	12	1.08	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	1.07	N	307950	500	137 억	975387	N	N	1467	N	N
156	20231201	140930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	177000	-8000	5	-4.32	46493130300	261083	76.23	183200	186500	175400	240500	129500	185000	178064.34	3.56	0	-9368	197000	191000	187500	181500	178000	189250	179750	137	55500	500	144300	100	1	27423982	48540	42.61	3.28	12	0.95	4154.00	53926.00	263000	20230912	-32.70	92700	20230106	90.94	263000	-32.70	20230912	92700	90.94	20230106	263000	-32.70	20230912	92700	90.94	20230106	1.07	N	307950	500	137 억	975387	N	N	1467	N	N
157	20231201	130934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175900	-9100	5	-4.92	41520822500	232948	68.01	183200	186500	175400	240500	129500	185000	178225.82	3.56	0	-9675	197000	191000	187500	181500	178000	189250	179750	137	55500	500	144300	100	1	27423982	48239	42.34	3.26	12	0.85	4154.00	53926.00	263000	20230912	-33.12	92700	20230106	89.75	263000	-33.12	20230912	92700	89.75	20230106	263000	-33.12	20230912	92700	89.75	20230106	1.07	N	307950	500	137 억	975387	N	N	1467	N	N
158	20231201	120940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176200	-8800	5	-4.76	35392912900	198123	57.85	183200	186500	176100	240500	129500	185000	178624.60	3.56	0	-5568	197000	191000	187500	181500	178000	189250	179750	137	55500	500	144300	100	1	27423982	48321	42.42	3.27	12	0.72	4154.00	53926.00	263000	20230912	-33.00	92700	20230106	90.08	263000	-33.00	20230912	92700	90.08	20230106	263000	-33.00	20230912	92700	90.08	20230106	1.07	N	307950	500	137 억	975387	N	N	1467	N	N
159	20231201	110934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176600	-8400	5	-4.54	30099113000	168156	49.10	183200	186500	176100	240500	129500	185000	178976.80	3.56	0	-7880	197000	191000	187500	181500	178000	189250	179750	137	55500	500	144300	100	1	27423982	48431	42.51	3.27	12	0.61	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	1.07	N	307950	500	137 억	975387	N	N	1467	N	N
160	20231201	100940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	178100	-6900	5	-3.73	20617547100	114626	33.47	183200	186500	176600	240500	129500	185000	179844.91	3.56	0	-6859	197000	191000	187500	181500	178000	189250	179750	137	55500	500	144300	100	1	27423982	48842	42.87	3.30	12	0.42	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	1.07	N	307950	500	137 억	975387	N	N	1467	N	N
161	20231201	090930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	180700	-4300	5	-2.32	5281759400	28846	8.42	183200	186500	180500	240500	129500	185000	183067.60	3.56	0	-1382	197000	191000	187500	181500	178000	189250	179750	137	55500	500	144300	100	1	27423982	49555	43.50	3.35	12	0.11	4154.00	53926.00	263000	20230912	-31.29	92700	20230106	94.93	263000	-31.29	20230912	92700	94.93	20230106	263000	-31.29	20230912	92700	94.93	20230106	1.07	N	307950	500	137 억	975387	N	N	1467	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History