KissMeData/307950/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130000	-10000	5	-7.14	36032968000	270934	82.02	141100	141200	129400	182000	98000	140000	132997.74	4.94	33508	156266	148132	143066	134932	129866	145600	132400	137	42000	500	109200	100	1	27423982	35651	31.30	2.41	12	0.99	4154.00	53926.00	263000	20230912	-50.57	92700	20230106	40.24	263000	-50.57	20230912	92700	40.24	20230106	263000	-50.57	20230912	92700	40.24	20230106	0.85	N	307950	500	137 억	1355534	N	N	12	N	N
3	20231031	151146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	129600	-10400	5	-7.43	33569145100	251990	76.29	141100	141200	129400	182000	98000	140000	133215.08	4.94	22372	156266	148132	143066	134932	129866	145600	132400	137	42000	500	109200	100	1	27423982	35541	31.20	2.40	12	0.92	4154.00	53926.00	263000	20230912	-50.72	92700	20230106	39.81	263000	-50.72	20230912	92700	39.81	20230106	263000	-50.72	20230912	92700	39.81	20230106	0.85	N	307950	500	137 억	1355534	N	N	21	N	N
4	20231031	141155	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130600	-9400	5	-6.71	28403867400	212364	64.29	141100	141200	130400	182000	98000	140000	133749.65	4.94	20259	156266	148132	143066	134932	129866	145600	132400	137	42000	500	109200	100	1	27423982	35816	31.44	2.42	12	0.77	4154.00	53926.00	263000	20230912	-50.34	92700	20230106	40.88	263000	-50.34	20230912	92700	40.88	20230106	263000	-50.34	20230912	92700	40.88	20230106	0.85	N	307950	500	137 억	1355534	N	N	21	N	N
5	20231031	131145	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	132100	-7900	5	-5.64	23907431200	178076	53.91	141100	141200	131600	182000	98000	140000	134252.77	4.94	14652	156266	148132	143066	134932	129866	145600	132400	137	42000	500	109200	100	1	27423982	36227	31.80	2.45	12	0.65	4154.00	53926.00	263000	20230912	-49.77	92700	20230106	42.50	263000	-49.77	20230912	92700	42.50	20230106	263000	-49.77	20230912	92700	42.50	20230106	0.85	N	307950	500	137 억	1355534	N	N	21	N	N
6	20231031	121146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	132300	-7700	5	-5.50	21696630300	161360	48.85	141100	141200	131600	182000	98000	140000	134459.61	4.94	7021	156266	148132	143066	134932	129866	145600	132400	137	42000	500	109200	100	1	27423982	36282	31.85	2.45	12	0.59	4154.00	53926.00	263000	20230912	-49.70	92700	20230106	42.72	263000	-49.70	20230912	92700	42.72	20230106	263000	-49.70	20230912	92700	42.72	20230106	0.85	N	307950	500	137 억	1355534	N	N	21	N	N
7	20231031	111216	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133200	-6800	5	-4.86	17410582500	128976	39.05	141100	141200	132800	182000	98000	140000	134989.28	4.94	1155	156266	148132	143066	134932	129866	145600	132400	137	42000	500	109200	100	1	27423982	36529	32.07	2.47	12	0.47	4154.00	53926.00	263000	20230912	-49.35	92700	20230106	43.69	263000	-49.35	20230912	92700	43.69	20230106	263000	-49.35	20230912	92700	43.69	20230106	0.85	N	307950	500	137 억	1355534	N	N	21	N	N
8	20231031	101155	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134200	-5800	5	-4.14	13429269100	99113	30.01	141100	141200	133000	182000	98000	140000	135492.66	4.94	-2975	156266	148132	143066	134932	129866	145600	132400	137	42000	500	109200	100	1	27423982	36803	32.31	2.49	12	0.36	4154.00	53926.00	263000	20230912	-48.97	92700	20230106	44.77	263000	-48.97	20230912	92700	44.77	20230106	263000	-48.97	20230912	92700	44.77	20230106	0.85	N	307950	500	137 억	1355534	N	N	21	N	N
9	20231031	091155	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137100	-2900	5	-2.07	4542471100	33041	10.00	141100	141200	135100	182000	98000	140000	137476.70	4.94	-2885	156266	148132	143066	134932	129866	145600	132400	137	42000	500	109200	100	1	27423982	37598	33.00	2.54	12	0.12	4154.00	53926.00	263000	20230912	-47.87	92700	20230106	47.90	263000	-47.87	20230912	92700	47.90	20230106	263000	-47.87	20230912	92700	47.90	20230106	0.85	N	307950	500	137 억	1355534	N	N	21	N	N
10	20231030	161131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140000	-13900	5	-9.03	46128614200	328329	264.81	151200	151200	138000	200000	107800	153900	140494.98	4.99	9097	167900	160900	156900	149900	145900	158900	147900	137	46100	500	120040	100	1	27423982	38394	33.70	2.60	12	1.20	4154.00	53926.00	263000	20230912	-46.77	92700	20230106	51.02	263000	-46.77	20230912	92700	51.02	20230106	263000	-46.77	20230912	92700	51.02	20230106	0.82	N	307950	500	137 억	1368750	N	N	21	N	N
11	20231030	151106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140400	-13500	5	-8.77	44226462300	314757	253.86	151200	151200	138000	200000	107800	153900	140509.14	4.99	3936	167900	160900	156900	149900	145900	158900	147900	137	46100	500	120040	100	1	27423982	38503	33.80	2.60	12	1.15	4154.00	53926.00	263000	20230912	-46.62	92700	20230106	51.46	263000	-46.62	20230912	92700	51.46	20230106	263000	-46.62	20230912	92700	51.46	20230106	0.82	N	307950	500	137 억	1368750	N	N	27	N	N
12	20231030	141103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140100	-13800	5	-8.97	40533022400	288398	232.60	151200	151200	138000	200000	107800	153900	140544.65	4.99	-7308	167900	160900	156900	149900	145900	158900	147900	137	46100	500	120040	100	1	27423982	38421	33.73	2.60	12	1.05	4154.00	53926.00	263000	20230912	-46.73	92700	20230106	51.13	263000	-46.73	20230912	92700	51.13	20230106	263000	-46.73	20230912	92700	51.13	20230106	0.82	N	307950	500	137 억	1368750	N	N	27	N	N
13	20231030	131108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140700	-13200	5	-8.58	35948921300	255773	206.29	151200	151200	138000	200000	107800	153900	140549.21	4.99	-15795	167900	160900	156900	149900	145900	158900	147900	137	46100	500	120040	100	1	27423982	38586	33.87	2.61	12	0.93	4154.00	53926.00	263000	20230912	-46.50	92700	20230106	51.78	263000	-46.50	20230912	92700	51.78	20230106	263000	-46.50	20230912	92700	51.78	20230106	0.82	N	307950	500	137 억	1368750	N	N	27	N	N
14	20231030	121058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139600	-14300	5	-9.29	32174523700	228845	184.57	151200	151200	138000	200000	107800	153900	140594.28	4.99	-23713	167900	160900	156900	149900	145900	158900	147900	137	46100	500	120040	100	1	27423982	38284	33.61	2.59	12	0.83	4154.00	53926.00	263000	20230912	-46.92	92700	20230106	50.59	263000	-46.92	20230912	92700	50.59	20230106	263000	-46.92	20230912	92700	50.59	20230106	0.82	N	307950	500	137 억	1368750	N	N	27	N	N
15	20231030	111059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140500	-13400	5	-8.71	27369037000	194343	156.74	151200	151200	138000	200000	107800	153900	140827.38	4.99	-18042	167900	160900	156900	149900	145900	158900	147900	137	46100	500	120040	100	1	27423982	38531	33.82	2.61	12	0.71	4154.00	53926.00	263000	20230912	-46.58	92700	20230106	51.56	263000	-46.58	20230912	92700	51.56	20230106	263000	-46.58	20230912	92700	51.56	20230106	0.82	N	307950	500	137 억	1368750	N	N	27	N	N
16	20231030	101055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140100	-13800	5	-8.97	22364673900	158569	127.89	151200	151200	138000	200000	107800	153900	141039.27	4.99	-21461	167900	160900	156900	149900	145900	158900	147900	137	46100	500	120040	100	1	27423982	38421	33.73	2.60	12	0.58	4154.00	53926.00	263000	20230912	-46.73	92700	20230106	51.13	263000	-46.73	20230912	92700	51.13	20230106	263000	-46.73	20230912	92700	51.13	20230106	0.82	N	307950	500	137 억	1368750	N	N	27	N	N
17	20231030	091056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141000	-12900	5	-8.38	7315514600	50952	41.09	151200	151200	139300	200000	107800	153900	143573.15	4.99	-1040	167900	160900	156900	149900	145900	158900	147900	137	46100	500	120040	100	1	27423982	38668	33.94	2.61	12	0.19	4154.00	53926.00	263000	20230912	-46.39	92700	20230106	52.10	263000	-46.39	20230912	92700	52.10	20230106	263000	-46.39	20230912	92700	52.10	20230106	0.82	N	307950	500	137 억	1368750	N	N	27	N	N
18	20231027	161004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153900	-4500	5	-2.84	19279846700	122883	136.07	158400	163900	152900	205500	110900	158400	156904.50	4.89	26248	164866	161632	159666	156432	154466	160650	155450	137	47100	500	123550	100	1	27423982	42206	37.05	2.85	12	0.45	4154.00	53926.00	263000	20230912	-41.48	92700	20230106	66.02	263000	-41.48	20230912	92700	66.02	20230106	263000	-41.48	20230912	92700	66.02	20230106	0.85	N	307950	500	137 억	1339980	N	N	27	N	N
19	20231027	151057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153000	-5400	5	-3.41	17209305000	109384	121.12	158400	163900	152900	205500	110900	158400	157328.23	4.89	17497	164866	161632	159666	156432	154466	160650	155450	137	47100	500	123550	100	1	27423982	41959	36.83	2.84	12	0.40	4154.00	53926.00	263000	20230912	-41.83	92700	20230106	65.05	263000	-41.83	20230912	92700	65.05	20230106	263000	-41.83	20230912	92700	65.05	20230106	0.85	N	307950	500	137 억	1339980	N	N	52	N	N
20	20231027	141055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154700	-3700	5	-2.34	10833142100	67988	75.28	158400	163900	154000	205500	110900	158400	159340.50	4.89	5551	164866	161632	159666	156432	154466	160650	155450	137	47100	500	123550	100	1	27423982	42425	37.24	2.87	12	0.25	4154.00	53926.00	263000	20230912	-41.18	92700	20230106	66.88	263000	-41.18	20230912	92700	66.88	20230106	263000	-41.18	20230912	92700	66.88	20230106	0.85	N	307950	500	137 억	1339980	N	N	52	N	N
21	20231027	131045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160000	1600	2	1.01	6182640300	38533	42.67	158400	163900	157800	205500	110900	158400	160456.19	4.89	-898	164866	161632	159666	156432	154466	160650	155450	137	47100	500	123550	100	1	27423982	43878	38.52	2.97	12	0.14	4154.00	53926.00	263000	20230912	-39.16	92700	20230106	72.60	263000	-39.16	20230912	92700	72.60	20230106	263000	-39.16	20230912	92700	72.60	20230106	0.85	N	307950	500	137 억	1339980	N	N	52	N	N
22	20231027	121057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161300	2900	2	1.83	5298700300	33030	36.57	158400	163900	157800	205500	110900	158400	160427.34	4.89	-550	164866	161632	159666	156432	154466	160650	155450	137	47100	500	123550	100	1	27423982	44235	38.83	2.99	12	0.12	4154.00	53926.00	263000	20230912	-38.67	92700	20230106	74.00	263000	-38.67	20230912	92700	74.00	20230106	263000	-38.67	20230912	92700	74.00	20230106	0.85	N	307950	500	137 억	1339980	N	N	52	N	N
23	20231027	111104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161300	2900	2	1.83	3794967200	23769	26.32	158400	161600	157800	205500	110900	158400	159666.01	4.89	378	164866	161632	159666	156432	154466	160650	155450	137	47100	500	123550	100	1	27423982	44235	38.83	2.99	12	0.09	4154.00	53926.00	263000	20230912	-38.67	92700	20230106	74.00	263000	-38.67	20230912	92700	74.00	20230106	263000	-38.67	20230912	92700	74.00	20230106	0.85	N	307950	500	137 억	1339980	N	N	52	N	N
24	20231027	101053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159600	1200	2	0.76	2370155500	14897	16.50	158400	161600	157800	205500	110900	158400	159107.91	4.89	288	164866	161632	159666	156432	154466	160650	155450	137	47100	500	123550	100	1	27423982	43769	38.42	2.96	12	0.05	4154.00	53926.00	263000	20230912	-39.32	92700	20230106	72.17	263000	-39.32	20230912	92700	72.17	20230106	263000	-39.32	20230912	92700	72.17	20230106	0.85	N	307950	500	137 억	1339980	N	N	52	N	N
25	20231027	091057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160500	2100	2	1.33	787666500	4929	5.46	158400	161600	158400	205500	110900	158400	159833.32	4.89	496	164866	161632	159666	156432	154466	160650	155450	137	47100	500	123550	100	1	27423982	44015	38.64	2.98	12	0.02	4154.00	53926.00	263000	20230912	-38.97	92700	20230106	73.14	263000	-38.97	20230912	92700	73.14	20230106	263000	-38.97	20230912	92700	73.14	20230106	0.85	N	307950	500	137 억	1339980	N	N	52	N	N
26	20231026	161040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158400	-7600	5	-4.58	14275034100	89454	89.31	161300	162900	157700	215500	116200	166000	159579.80	4.91	-7158	172400	169200	166200	163000	160000	170800	164600	137	49500	500	129480	100	1	27423982	43440	38.13	2.94	12	0.33	4154.00	53926.00	263000	20230912	-39.77	92700	20230106	70.87	263000	-39.77	20230912	92700	70.87	20230106	263000	-39.77	20230912	92700	70.87	20230106	0.84	N	307950	500	137 억	1346908	N	N	52	N	N
27	20231026	151039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159300	-6700	5	-4.04	13457528500	84298	84.17	161300	162900	157700	215500	116200	166000	159641.57	4.91	-6531	172400	169200	166200	163000	160000	170800	164600	137	49500	500	129480	100	1	27423982	43686	38.35	2.95	12	0.31	4154.00	53926.00	263000	20230912	-39.43	92700	20230106	71.84	263000	-39.43	20230912	92700	71.84	20230106	263000	-39.43	20230912	92700	71.84	20230106	0.84	N	307950	500	137 억	1346908	N	N	11	N	N
28	20231026	141041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160000	-6000	5	-3.61	11081228100	69374	69.26	161300	162900	157700	215500	116200	166000	159730.81	4.91	-6787	172400	169200	166200	163000	160000	170800	164600	137	49500	500	129480	100	1	27423982	43878	38.52	2.97	12	0.25	4154.00	53926.00	263000	20230912	-39.16	92700	20230106	72.60	263000	-39.16	20230912	92700	72.60	20230106	263000	-39.16	20230912	92700	72.60	20230106	0.84	N	307950	500	137 억	1346908	N	N	11	N	N
29	20231026	131039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158500	-7500	5	-4.52	8723802600	54508	54.42	161300	162900	158000	215500	116200	166000	160045.19	4.91	-7317	172400	169200	166200	163000	160000	170800	164600	137	49500	500	129480	100	1	27423982	43467	38.16	2.94	12	0.20	4154.00	53926.00	263000	20230912	-39.73	92700	20230106	70.98	263000	-39.73	20230912	92700	70.98	20230106	263000	-39.73	20230912	92700	70.98	20230106	0.84	N	307950	500	137 억	1346908	N	N	11	N	N
30	20231026	121032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158600	-7400	5	-4.46	7440104600	46414	46.34	161300	162900	158000	215500	116200	166000	160297.49	4.91	-8109	172400	169200	166200	163000	160000	170800	164600	137	49500	500	129480	100	1	27423982	43494	38.18	2.94	12	0.17	4154.00	53926.00	263000	20230912	-39.70	92700	20230106	71.09	263000	-39.70	20230912	92700	71.09	20230106	263000	-39.70	20230912	92700	71.09	20230106	0.84	N	307950	500	137 억	1346908	N	N	11	N	N
31	20231026	111048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158900	-7100	5	-4.28	5664078000	35203	35.15	161300	162900	158700	215500	116200	166000	160896.14	4.91	-6814	172400	169200	166200	163000	160000	170800	164600	137	49500	500	129480	100	1	27423982	43577	38.25	2.95	12	0.13	4154.00	53926.00	263000	20230912	-39.58	92700	20230106	71.41	263000	-39.58	20230912	92700	71.41	20230106	263000	-39.58	20230912	92700	71.41	20230106	0.84	N	307950	500	137 억	1346908	N	N	11	N	N
32	20231026	101043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162500	-3500	5	-2.11	3313214300	20543	20.51	161300	162900	160200	215500	116200	166000	161279.61	4.91	-1850	172400	169200	166200	163000	160000	170800	164600	137	49500	500	129480	100	1	27423982	44564	39.12	3.01	12	0.07	4154.00	53926.00	263000	20230912	-38.21	92700	20230106	75.30	263000	-38.21	20230912	92700	75.30	20230106	263000	-38.21	20230912	92700	75.30	20230106	0.84	N	307950	500	137 억	1346908	N	N	11	N	N
33	20231026	091040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162400	-3600	5	-2.17	919561000	5700	5.69	161300	162500	160500	215500	116200	166000	161318.28	4.91	-573	172400	169200	166200	163000	160000	170800	164600	137	49500	500	129480	100	1	27423982	44537	39.09	3.01	12	0.02	4154.00	53926.00	263000	20230912	-38.25	92700	20230106	75.19	263000	-38.25	20230912	92700	75.19	20230106	263000	-38.25	20230912	92700	75.19	20230106	0.84	N	307950	500	137 억	1346908	N	N	11	N	N
34	20231025	161042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166000	3600	2	2.22	16645887600	99710	145.41	164300	169400	163200	211000	113700	162400	166943.84	4.97	-15232	169200	165800	160000	156600	150800	167500	158300	137	48600	500	126670	100	1	27423982	45524	39.96	3.08	12	0.36	4154.00	53926.00	263000	20230912	-36.88	92700	20230106	79.07	263000	-36.88	20230912	92700	79.07	20230106	263000	-36.88	20230912	92700	79.07	20230106	0.85	N	307950	500	137 억	1364335	N	N	11	N	N
35	20231025	151040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166200	3800	2	2.34	16051921500	96130	140.19	164300	169400	163200	211000	113700	162400	166981.39	4.97	-15455	169200	165800	160000	156600	150800	167500	158300	137	48600	500	126670	100	1	27423982	45579	40.01	3.08	12	0.35	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	0.85	N	307950	500	137 억	1364335	N	N	4	N	N
36	20231025	141036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167500	5100	2	3.14	13496658200	80790	117.82	164300	169400	163200	211000	113700	162400	167058.52	4.97	-13711	169200	165800	160000	156600	150800	167500	158300	137	48600	500	126670	100	1	27423982	45935	40.32	3.11	12	0.29	4154.00	53926.00	263000	20230912	-36.31	92700	20230106	80.69	263000	-36.31	20230912	92700	80.69	20230106	263000	-36.31	20230912	92700	80.69	20230106	0.85	N	307950	500	137 억	1364335	N	N	4	N	N
37	20231025	131037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167700	5300	2	3.26	12062559800	72256	105.38	164300	169400	163200	211000	113700	162400	166941.98	4.97	-10372	169200	165800	160000	156600	150800	167500	158300	137	48600	500	126670	100	1	27423982	45990	40.37	3.11	12	0.26	4154.00	53926.00	263000	20230912	-36.24	92700	20230106	80.91	263000	-36.24	20230912	92700	80.91	20230106	263000	-36.24	20230912	92700	80.91	20230106	0.85	N	307950	500	137 억	1364335	N	N	4	N	N
38	20231025	121040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168300	5900	2	3.63	10393382400	62301	90.86	164300	169400	163200	211000	113700	162400	166825.29	4.97	-7666	169200	165800	160000	156600	150800	167500	158300	137	48600	500	126670	100	1	27423982	46155	40.52	3.12	12	0.23	4154.00	53926.00	263000	20230912	-36.01	92700	20230106	81.55	263000	-36.01	20230912	92700	81.55	20230106	263000	-36.01	20230912	92700	81.55	20230106	0.85	N	307950	500	137 억	1364335	N	N	4	N	N
39	20231025	111040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168600	6200	2	3.82	7524130700	45315	66.09	164300	168600	163200	211000	113700	162400	166040.62	4.97	-4188	169200	165800	160000	156600	150800	167500	158300	137	48600	500	126670	100	1	27423982	46237	40.59	3.13	12	0.17	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	0.85	N	307950	500	137 억	1364335	N	N	4	N	N
40	20231025	101041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	166400	4000	2	2.46	5433028700	32778	47.80	164300	168400	163200	211000	113700	162400	165752.29	4.97	-3507	169200	165800	160000	156600	150800	167500	158300	137	48600	500	126670	100	1	27423982	45634	40.06	3.09	12	0.12	4154.00	53926.00	263000	20230912	-36.73	92700	20230106	79.50	263000	-36.73	20230912	92700	79.50	20230106	263000	-36.73	20230912	92700	79.50	20230106	0.85	N	307950	500	137 억	1364335	N	N	4	N	N
41	20231025	091037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165400	3000	2	1.85	1619004200	9830	14.34	164300	166100	163200	211000	113700	162400	164700.33	4.97	941	169200	165800	160000	156600	150800	167500	158300	137	48600	500	126670	100	1	27423982	45359	39.82	3.07	12	0.04	4154.00	53926.00	263000	20230912	-37.11	92700	20230106	78.43	263000	-37.11	20230912	92700	78.43	20230106	263000	-37.11	20230912	92700	78.43	20230106	0.85	N	307950	500	137 억	1364335	N	N	4	N	N
42	20231024	161013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162400	3300	2	2.07	10836000200	67994	127.90	160600	163400	154200	206500	111400	159100	159365.14	5.04	-15585	164500	161800	159400	156700	154300	163150	158050	137	47400	500	124090	100	1	27423982	44537	39.09	3.01	12	0.25	4154.00	53926.00	263000	20230912	-38.25	92700	20230106	75.19	263000	-38.25	20230912	92700	75.19	20230106	263000	-38.25	20230912	92700	75.19	20230106	0.87	N	307950	500	137 억	1382469	N	N	4	N	N
43	20231024	151030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162500	3400	2	2.14	10063382600	63243	118.96	160600	162600	154200	206500	111400	159100	159122.49	5.04	-14662	164500	161800	159400	156700	154300	163150	158050	137	47400	500	124090	100	1	27423982	44564	39.12	3.01	12	0.23	4154.00	53926.00	263000	20230912	-38.21	92700	20230106	75.30	263000	-38.21	20230912	92700	75.30	20230106	263000	-38.21	20230912	92700	75.30	20230106	0.87	N	307950	500	137 억	1382469	N	N	39	N	N
44	20231024	141013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161400	2300	2	1.45	7631480000	48247	90.75	160600	161500	154200	206500	111400	159100	158174.07	5.04	-7835	164500	161800	159400	156700	154300	163150	158050	137	47400	500	124090	100	1	27423982	44262	38.85	2.99	12	0.18	4154.00	53926.00	263000	20230912	-38.63	92700	20230106	74.11	263000	-38.63	20230912	92700	74.11	20230106	263000	-38.63	20230912	92700	74.11	20230106	0.87	N	307950	500	137 억	1382469	N	N	39	N	N
45	20231024	131017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158600	-500	5	-0.31	6277012500	39789	74.84	160600	161500	154200	206500	111400	159100	157755.46	5.04	-5353	164500	161800	159400	156700	154300	163150	158050	137	47400	500	124090	100	1	27423982	43494	38.18	2.94	12	0.15	4154.00	53926.00	263000	20230912	-39.70	92700	20230106	71.09	263000	-39.70	20230912	92700	71.09	20230106	263000	-39.70	20230912	92700	71.09	20230106	0.87	N	307950	500	137 억	1382469	N	N	39	N	N
46	20231024	121029	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158700	-400	5	-0.25	5504229100	34928	65.70	160600	161500	154200	206500	111400	159100	157585.27	5.04	-3898	164500	161800	159400	156700	154300	163150	158050	137	47400	500	124090	100	1	27423982	43522	38.20	2.94	12	0.13	4154.00	53926.00	263000	20230912	-39.66	92700	20230106	71.20	263000	-39.66	20230912	92700	71.20	20230106	263000	-39.66	20230912	92700	71.20	20230106	0.87	N	307950	500	137 억	1382469	N	N	39	N	N
47	20231024	111025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156700	-2400	5	-1.51	4448248600	28250	53.14	160600	161500	154200	206500	111400	159100	157456.64	5.04	-2984	164500	161800	159400	156700	154300	163150	158050	137	47400	500	124090	100	1	27423982	42973	37.72	2.91	12	0.10	4154.00	53926.00	263000	20230912	-40.42	92700	20230106	69.04	263000	-40.42	20230912	92700	69.04	20230106	263000	-40.42	20230912	92700	69.04	20230106	0.87	N	307950	500	137 억	1382469	N	N	39	N	N
48	20231024	101015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157200	-1900	5	-1.19	2499790000	15732	29.59	160600	161500	157200	206500	111400	159100	158897.65	5.04	-3345	164500	161800	159400	156700	154300	163150	158050	137	47400	500	124090	100	1	27423982	43110	37.84	2.92	12	0.06	4154.00	53926.00	263000	20230912	-40.23	92700	20230106	69.58	263000	-40.23	20230912	92700	69.58	20230106	263000	-40.23	20230912	92700	69.58	20230106	0.87	N	307950	500	137 억	1382469	N	N	39	N	N
49	20231024	091023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159100	0	3	0.00	774452000	4839	9.10	160600	161500	158900	206500	111400	159100	160055.66	5.04	-1177	164500	161800	159400	156700	154300	163150	158050	137	47400	500	124090	100	1	27423982	43632	38.30	2.95	12	0.02	4154.00	53926.00	263000	20230912	-39.51	92700	20230106	71.63	263000	-39.51	20230912	92700	71.63	20230106	263000	-39.51	20230912	92700	71.63	20230106	0.87	N	307950	500	137 억	1382469	N	N	39	N	N
50	20231023	161007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159100	1200	2	0.76	8254615900	51494	43.87	157000	162100	157000	205000	110600	157900	160302.74	5.08	-2611	165433	161666	158533	154766	151633	160100	153200	137	47100	500	123160	100	1	27423982	43632	38.30	2.95	12	0.19	4154.00	53926.00	263000	20230912	-39.51	92700	20230106	71.63	263000	-39.51	20230912	92700	71.63	20230106	263000	-39.51	20230912	92700	71.63	20230106	0.92	N	307950	500	137 억	1392077	N	N	39	N	N
51	20231023	151013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159900	2000	2	1.27	7671395500	47836	40.75	157000	162100	157000	205000	110600	157900	160368.72	5.08	-2560	165433	161666	158533	154766	151633	160100	153200	137	47100	500	123160	100	1	27423982	43851	38.49	2.97	12	0.17	4154.00	53926.00	263000	20230912	-39.20	92700	20230106	72.49	263000	-39.20	20230912	92700	72.49	20230106	263000	-39.20	20230912	92700	72.49	20230106	0.92	N	307950	500	137 억	1392077	N	N	7	N	N
52	20231023	141011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160000	2100	2	1.33	6841225300	42639	36.33	157000	162100	157000	205000	110600	157900	160445.32	5.08	-2523	165433	161666	158533	154766	151633	160100	153200	137	47100	500	123160	100	1	27423982	43878	38.52	2.97	12	0.16	4154.00	53926.00	263000	20230912	-39.16	92700	20230106	72.60	263000	-39.16	20230912	92700	72.60	20230106	263000	-39.16	20230912	92700	72.60	20230106	0.92	N	307950	500	137 억	1392077	N	N	7	N	N
53	20231023	131018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160800	2900	2	1.84	5826713500	36305	30.93	157000	162100	157000	205000	110600	157900	160493.49	5.08	-1802	165433	161666	158533	154766	151633	160100	153200	137	47100	500	123160	100	1	27423982	44098	38.71	2.98	12	0.13	4154.00	53926.00	263000	20230912	-38.86	92700	20230106	73.46	263000	-38.86	20230912	92700	73.46	20230106	263000	-38.86	20230912	92700	73.46	20230106	0.92	N	307950	500	137 억	1392077	N	N	7	N	N
54	20231023	121008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160400	2500	2	1.58	5258595500	32764	27.91	157000	162100	157000	205000	110600	157900	160499.27	5.08	-2343	165433	161666	158533	154766	151633	160100	153200	137	47100	500	123160	100	1	27423982	43988	38.61	2.97	12	0.12	4154.00	53926.00	263000	20230912	-39.01	92700	20230106	73.03	263000	-39.01	20230912	92700	73.03	20230106	263000	-39.01	20230912	92700	73.03	20230106	0.92	N	307950	500	137 억	1392077	N	N	7	N	N
55	20231023	111005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161100	3200	2	2.03	4203529000	26209	22.33	157000	162100	157000	205000	110600	157900	160385.04	5.08	-1518	165433	161666	158533	154766	151633	160100	153200	137	47100	500	123160	100	1	27423982	44180	38.78	2.99	12	0.10	4154.00	53926.00	263000	20230912	-38.75	92700	20230106	73.79	263000	-38.75	20230912	92700	73.79	20230106	263000	-38.75	20230912	92700	73.79	20230106	0.92	N	307950	500	137 억	1392077	N	N	7	N	N
56	20231023	100958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160100	2200	2	1.39	3644285700	22726	19.36	157000	162100	157000	205000	110600	157900	160357.66	5.08	-974	165433	161666	158533	154766	151633	160100	153200	137	47100	500	123160	100	1	27423982	43906	38.54	2.97	12	0.08	4154.00	53926.00	263000	20230912	-39.13	92700	20230106	72.71	263000	-39.13	20230912	92700	72.71	20230106	263000	-39.13	20230912	92700	72.71	20230106	0.92	N	307950	500	137 억	1392077	N	N	7	N	N
57	20231023	091018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161300	3400	2	2.15	1101926600	6916	5.89	157000	161400	157000	205000	110600	157900	159330.25	5.08	2234	165433	161666	158533	154766	151633	160100	153200	137	47100	500	123160	100	1	27423982	44235	38.83	2.99	12	0.03	4154.00	53926.00	263000	20230912	-38.67	92700	20230106	74.00	263000	-38.67	20230912	92700	74.00	20230106	263000	-38.67	20230912	92700	74.00	20230106	0.92	N	307950	500	137 억	1392077	N	N	7	N	N
58	20231020	161002	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157900	-5400	5	-3.31	18371962700	116361	94.77	161000	162300	155400	212000	114400	163300	157887.59	5.06	14821	169233	166266	164133	161166	159033	165200	160100	137	48700	500	127370	100	1	27423982	43302	38.01	2.93	12	0.42	4154.00	53926.00	263000	20230912	-39.96	92700	20230106	70.33	263000	-39.96	20230912	92700	70.33	20230106	263000	-39.96	20230912	92700	70.33	20230106	0.93	N	307950	500	137 억	1387931	N	N	7	N	N
59	20231020	151001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157400	-5900	5	-3.61	17516628300	110938	90.36	161000	162300	155400	212000	114400	163300	157895.66	5.06	13505	169233	166266	164133	161166	159033	165200	160100	137	48700	500	127370	100	1	27423982	43165	37.89	2.92	12	0.40	4154.00	53926.00	263000	20230912	-40.15	92700	20230106	69.80	263000	-40.15	20230912	92700	69.80	20230106	263000	-40.15	20230912	92700	69.80	20230106	0.93	N	307950	500	137 억	1387931	N	N	60	N	N
60	20231020	141012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159900	-3400	5	-2.08	15437006600	97815	79.67	161000	162300	155400	212000	114400	163300	157818.40	5.06	12794	169233	166266	164133	161166	159033	165200	160100	137	48700	500	127370	100	1	27423982	43851	38.49	2.97	12	0.36	4154.00	53926.00	263000	20230912	-39.20	92700	20230106	72.49	263000	-39.20	20230912	92700	72.49	20230106	263000	-39.20	20230912	92700	72.49	20230106	0.93	N	307950	500	137 억	1387931	N	N	60	N	N
61	20231020	130945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159000	-4300	5	-2.63	13411327300	85160	69.36	161000	162300	155400	212000	114400	163300	157483.88	5.06	13982	169233	166266	164133	161166	159033	165200	160100	137	48700	500	127370	100	1	27423982	43604	38.28	2.95	12	0.31	4154.00	53926.00	263000	20230912	-39.54	92700	20230106	71.52	263000	-39.54	20230912	92700	71.52	20230106	263000	-39.54	20230912	92700	71.52	20230106	0.93	N	307950	500	137 억	1387931	N	N	60	N	N
62	20231020	120955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159100	-4200	5	-2.57	12217938500	77656	63.25	161000	162300	155400	212000	114400	163300	157334.12	5.06	14215	169233	166266	164133	161166	159033	165200	160100	137	48700	500	127370	100	1	27423982	43632	38.30	2.95	12	0.28	4154.00	53926.00	263000	20230912	-39.51	92700	20230106	71.63	263000	-39.51	20230912	92700	71.63	20230106	263000	-39.51	20230912	92700	71.63	20230106	0.93	N	307950	500	137 억	1387931	N	N	60	N	N
63	20231020	111006	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156800	-6500	5	-3.98	10398672400	66113	53.85	161000	162300	155400	212000	114400	163300	157286.35	5.06	11808	169233	166266	164133	161166	159033	165200	160100	137	48700	500	127370	100	1	27423982	43001	37.75	2.91	12	0.24	4154.00	53926.00	263000	20230912	-40.38	92700	20230106	69.15	263000	-40.38	20230912	92700	69.15	20230106	263000	-40.38	20230912	92700	69.15	20230106	0.93	N	307950	500	137 억	1387931	N	N	60	N	N
64	20231020	100957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155700	-7600	5	-4.65	6233412900	39414	32.10	161000	162300	155700	212000	114400	163300	158152.25	5.06	2031	169233	166266	164133	161166	159033	165200	160100	137	48700	500	127370	100	1	27423982	42699	37.48	2.89	12	0.14	4154.00	53926.00	263000	20230912	-40.80	92700	20230106	67.96	263000	-40.80	20230912	92700	67.96	20230106	263000	-40.80	20230912	92700	67.96	20230106	0.93	N	307950	500	137 억	1387931	N	N	60	N	N
65	20231020	090955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159700	-3600	5	-2.20	1159210300	7207	5.87	161000	162300	159600	212000	114400	163300	160845.05	5.06	1042	169233	166266	164133	161166	159033	165200	160100	137	48700	500	127370	100	1	27423982	43796	38.44	2.96	12	0.03	4154.00	53926.00	263000	20230912	-39.28	92700	20230106	72.28	263000	-39.28	20230912	92700	72.28	20230106	263000	-39.28	20230912	92700	72.28	20230106	0.93	N	307950	500	137 억	1387931	N	N	60	N	N
66	20231019	160954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163300	-7100	5	-4.17	19969971500	121743	205.82	167100	167100	162000	221500	119300	170400	164034.72	4.96	25053	174666	172532	170366	168232	166066	171450	167150	137	51100	500	132910	100	1	27423982	44783	39.31	3.03	12	0.44	4154.00	53926.00	263000	20230912	-37.91	92700	20230106	76.16	263000	-37.91	20230912	92700	76.16	20230106	263000	-37.91	20230912	92700	76.16	20230106	0.94	N	307950	500	137 억	1360115	N	N	60	N	N
67	20231019	150943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162300	-8100	5	-4.75	18773177700	114394	193.40	167100	167100	162100	221500	119300	170400	164109.76	4.96	22104	174666	172532	170366	168232	166066	171450	167150	137	51100	500	132910	100	1	27423982	44509	39.07	3.01	12	0.42	4154.00	53926.00	263000	20230912	-38.29	92700	20230106	75.08	263000	-38.29	20230912	92700	75.08	20230106	263000	-38.29	20230912	92700	75.08	20230106	0.94	N	307950	500	137 억	1360115	N	N	6	N	N
68	20231019	140957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164000	-6400	5	-3.76	15723090000	95692	161.78	167100	167100	163000	221500	119300	170400	164309.28	4.96	18857	174666	172532	170366	168232	166066	171450	167150	137	51100	500	132910	100	1	27423982	44975	39.48	3.04	12	0.35	4154.00	53926.00	263000	20230912	-37.64	92700	20230106	76.91	263000	-37.64	20230912	92700	76.91	20230106	263000	-37.64	20230912	92700	76.91	20230106	0.94	N	307950	500	137 억	1360115	N	N	6	N	N
69	20231019	130948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164200	-6200	5	-3.64	14034884800	85383	144.35	167100	167100	163000	221500	119300	170400	164375.56	4.96	16160	174666	172532	170366	168232	166066	171450	167150	137	51100	500	132910	100	1	27423982	45030	39.53	3.04	12	0.31	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	0.94	N	307950	500	137 억	1360115	N	N	6	N	N
70	20231019	120955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163700	-6700	5	-3.93	12195032900	74150	125.36	167100	167100	163000	221500	119300	170400	164464.29	4.96	13797	174666	172532	170366	168232	166066	171450	167150	137	51100	500	132910	100	1	27423982	44893	39.41	3.04	12	0.27	4154.00	53926.00	263000	20230912	-37.76	92700	20230106	76.59	263000	-37.76	20230912	92700	76.59	20230106	263000	-37.76	20230912	92700	76.59	20230106	0.94	N	307950	500	137 억	1360115	N	N	6	N	N
71	20231019	110949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164400	-6000	5	-3.52	9982328700	60631	102.50	167100	167100	163000	221500	119300	170400	164640.58	4.96	9945	174666	172532	170366	168232	166066	171450	167150	137	51100	500	132910	100	1	27423982	45085	39.58	3.05	12	0.22	4154.00	53926.00	263000	20230912	-37.49	92700	20230106	77.35	263000	-37.49	20230912	92700	77.35	20230106	263000	-37.49	20230912	92700	77.35	20230106	0.94	N	307950	500	137 억	1360115	N	N	6	N	N
72	20231019	100943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165500	-4900	5	-2.88	7973519700	48448	81.91	167100	167100	163000	221500	119300	170400	164578.80	4.96	9584	174666	172532	170366	168232	166066	171450	167150	137	51100	500	132910	100	1	27423982	45387	39.84	3.07	12	0.18	4154.00	53926.00	263000	20230912	-37.07	92700	20230106	78.53	263000	-37.07	20230912	92700	78.53	20230106	263000	-37.07	20230912	92700	78.53	20230106	0.94	N	307950	500	137 억	1360115	N	N	6	N	N
73	20231019	090953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163000	-7400	5	-4.34	2942464800	17848	30.17	167100	167100	163000	221500	119300	170400	164862.13	4.96	-1206	174666	172532	170366	168232	166066	171450	167150	137	51100	500	132910	100	1	27423982	44701	39.24	3.02	12	0.07	4154.00	53926.00	263000	20230912	-38.02	92700	20230106	75.84	263000	-38.02	20230912	92700	75.84	20230106	263000	-38.02	20230912	92700	75.84	20230106	0.94	N	307950	500	137 억	1360115	N	N	6	N	N
74	20231018	160957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170400	-900	5	-0.53	9948196600	58394	86.34	170500	172500	168200	222500	120000	171300	170362.99	4.95	4111	177033	174166	171633	168766	166233	172900	167500	137	51200	500	133610	100	1	27423982	46730	41.02	3.16	12	0.21	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	0.94	N	307950	500	137 억	1356539	N	N	6	N	N
75	20231018	150948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170200	-1100	5	-0.64	9040038700	53065	78.46	170500	172500	168200	222500	120000	171300	170357.84	4.95	5138	177033	174166	171633	168766	166233	172900	167500	137	51200	500	133610	100	1	27423982	46676	40.97	3.16	12	0.19	4154.00	53926.00	263000	20230912	-35.29	92700	20230106	83.60	263000	-35.29	20230912	92700	83.60	20230106	263000	-35.29	20230912	92700	83.60	20230106	0.94	N	307950	500	137 억	1356539	N	N	73	N	N
76	20231018	140934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170700	-600	5	-0.35	7866373400	46180	68.28	170500	172500	168200	222500	120000	171300	170341.56	4.95	4094	177033	174166	171633	168766	166233	172900	167500	137	51200	500	133610	100	1	27423982	46813	41.09	3.17	12	0.17	4154.00	53926.00	263000	20230912	-35.10	92700	20230106	84.14	263000	-35.10	20230912	92700	84.14	20230106	263000	-35.10	20230912	92700	84.14	20230106	0.94	N	307950	500	137 억	1356539	N	N	73	N	N
77	20231018	130930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170600	-700	5	-0.41	7093337000	41651	61.58	170500	172500	168200	222500	120000	171300	170304.12	4.95	4218	177033	174166	171633	168766	166233	172900	167500	137	51200	500	133610	100	1	27423982	46785	41.07	3.16	12	0.15	4154.00	53926.00	263000	20230912	-35.13	92700	20230106	84.03	263000	-35.13	20230912	92700	84.03	20230106	263000	-35.13	20230912	92700	84.03	20230106	0.94	N	307950	500	137 억	1356539	N	N	73	N	N
78	20231018	120949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169900	-1400	5	-0.82	6080848300	35692	52.77	170500	172500	168200	222500	120000	171300	170370.06	4.95	4099	177033	174166	171633	168766	166233	172900	167500	137	51200	500	133610	100	1	27423982	46593	40.90	3.15	12	0.13	4154.00	53926.00	263000	20230912	-35.40	92700	20230106	83.28	263000	-35.40	20230912	92700	83.28	20230106	263000	-35.40	20230912	92700	83.28	20230106	0.94	N	307950	500	137 억	1356539	N	N	73	N	N
79	20231018	110941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171100	-200	5	-0.12	5034803000	29534	43.67	170500	172500	168200	222500	120000	171300	170474.81	4.95	4750	177033	174166	171633	168766	166233	172900	167500	137	51200	500	133610	100	1	27423982	46922	41.19	3.17	12	0.11	4154.00	53926.00	263000	20230912	-34.94	92700	20230106	84.57	263000	-34.94	20230912	92700	84.57	20230106	263000	-34.94	20230912	92700	84.57	20230106	0.94	N	307950	500	137 억	1356539	N	N	73	N	N
80	20231018	100952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	168700	-2600	5	-1.52	3810561800	22347	33.04	170500	172500	168200	222500	120000	171300	170517.82	4.95	2310	177033	174166	171633	168766	166233	172900	167500	137	51200	500	133610	100	1	27423982	46264	40.61	3.13	12	0.08	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	0.94	N	307950	500	137 억	1356539	N	N	73	N	N
81	20231018	090936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170700	-600	5	-0.35	794541500	4633	6.85	170500	172500	170500	222500	120000	171300	171496.11	4.95	898	177033	174166	171633	168766	166233	172900	167500	137	51200	500	133610	100	1	27423982	46813	41.09	3.17	12	0.02	4154.00	53926.00	263000	20230912	-35.10	92700	20230106	84.14	263000	-35.10	20230912	92700	84.14	20230106	263000	-35.10	20230912	92700	84.14	20230106	0.94	N	307950	500	137 억	1356539	N	N	73	N	N
82	20231017	160938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171300	-200	5	-0.12	11489610800	67054	85.29	173300	174500	169100	222500	120100	171500	171348.72	4.97	-12674	176433	173966	171733	169266	167033	172850	168150	137	51000	500	133770	100	1	27423982	46977	41.24	3.18	12	0.24	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	0.93	N	307950	500	137 억	1363427	N	N	73	N	N
83	20231017	150947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171900	400	2	0.23	10713869400	62531	79.54	173300	174500	169100	222500	120100	171500	171336.93	4.97	-12009	176433	173966	171733	169266	167033	172850	168150	137	51000	500	133770	100	1	27423982	47142	41.38	3.19	12	0.23	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	0.93	N	307950	500	137 억	1363427	N	N	118	N	N
84	20231017	140949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170000	-1500	5	-0.87	9172942300	53540	68.10	173300	174500	169100	222500	120100	171500	171328.77	4.97	-10449	176433	173966	171733	169266	167033	172850	168150	137	51000	500	133770	100	1	27423982	46621	40.92	3.15	12	0.20	4154.00	53926.00	263000	20230912	-35.36	92700	20230106	83.39	263000	-35.36	20230912	92700	83.39	20230106	263000	-35.36	20230912	92700	83.39	20230106	0.93	N	307950	500	137 억	1363427	N	N	118	N	N
85	20231017	130940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170600	-900	5	-0.52	7708144300	44945	57.17	173300	174500	169100	222500	120100	171500	171501.71	4.97	-8716	176433	173966	171733	169266	167033	172850	168150	137	51000	500	133770	100	1	27423982	46785	41.07	3.16	12	0.16	4154.00	53926.00	263000	20230912	-35.13	92700	20230106	84.03	263000	-35.13	20230912	92700	84.03	20230106	263000	-35.13	20230912	92700	84.03	20230106	0.93	N	307950	500	137 억	1363427	N	N	118	N	N
86	20231017	120945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	169600	-1900	5	-1.11	6162327300	35847	45.60	173300	174500	169300	222500	120100	171500	171906.36	4.97	-6567	176433	173966	171733	169266	167033	172850	168150	137	51000	500	133770	100	1	27423982	46511	40.83	3.15	12	0.13	4154.00	53926.00	263000	20230912	-35.51	92700	20230106	82.96	263000	-35.51	20230912	92700	82.96	20230106	263000	-35.51	20230912	92700	82.96	20230106	0.93	N	307950	500	137 억	1363427	N	N	118	N	N
87	20231017	110934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171800	300	2	0.17	4331019700	25138	31.98	173300	174500	170800	222500	120100	171500	172289.75	4.97	-2349	176433	173966	171733	169266	167033	172850	168150	137	51000	500	133770	100	1	27423982	47114	41.36	3.19	12	0.09	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	0.93	N	307950	500	137 억	1363427	N	N	118	N	N
88	20231017	100926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171400	-100	5	-0.06	3482338300	20192	25.68	173300	174500	170800	222500	120100	171500	172461.29	4.97	-1824	176433	173966	171733	169266	167033	172850	168150	137	51000	500	133770	100	1	27423982	47005	41.26	3.18	12	0.07	4154.00	53926.00	263000	20230912	-34.83	92700	20230106	84.90	263000	-34.83	20230912	92700	84.90	20230106	263000	-34.83	20230912	92700	84.90	20230106	0.93	N	307950	500	137 억	1363427	N	N	118	N	N
89	20231017	090938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173300	1800	2	1.05	1065489700	6145	7.82	173300	174500	172500	222500	120100	171500	173391.33	4.97	-910	176433	173966	171733	169266	167033	172850	168150	137	51000	500	133770	100	1	27423982	47526	41.72	3.21	12	0.02	4154.00	53926.00	263000	20230912	-34.11	92700	20230106	86.95	263000	-34.11	20230912	92700	86.95	20230106	263000	-34.11	20230912	92700	86.95	20230106	0.93	N	307950	500	137 억	1363427	N	N	118	N	N
90	20231016	160936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171500	-5200	5	-2.94	13316753000	77852	112.42	173000	174200	169500	229500	123700	176700	171051.53	5.00	-9030	183033	179866	177033	173866	171033	178450	172450	137	52800	500	137820	100	1	27423982	47032	41.29	3.18	12	0.28	4154.00	53926.00	263000	20230912	-34.79	92700	20230106	85.01	263000	-34.79	20230912	92700	85.01	20230106	263000	-34.79	20230912	92700	85.01	20230106	0.93	N	307950	500	137 억	1370167	N	N	118	N	N
91	20231016	150936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171500	-5200	5	-2.94	12503429400	73104	105.56	173000	174200	169500	229500	123700	176700	171036.19	5.00	-8285	183033	179866	177033	173866	171033	178450	172450	137	52800	500	137820	100	1	27423982	47032	41.29	3.18	12	0.27	4154.00	53926.00	263000	20230912	-34.79	92700	20230106	85.01	263000	-34.79	20230912	92700	85.01	20230106	263000	-34.79	20230912	92700	85.01	20230106	0.93	N	307950	500	137 억	1370167	N	N	9	N	N
92	20231016	140937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170100	-6600	5	-3.74	10529532900	61497	88.80	173000	174200	169500	229500	123700	176700	171220.27	5.00	-9266	183033	179866	177033	173866	171033	178450	172450	137	52800	500	137820	100	1	27423982	46648	40.95	3.15	12	0.22	4154.00	53926.00	263000	20230912	-35.32	92700	20230106	83.50	263000	-35.32	20230912	92700	83.50	20230106	263000	-35.32	20230912	92700	83.50	20230106	0.93	N	307950	500	137 억	1370167	N	N	9	N	N
93	20231016	130931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170900	-5800	5	-3.28	9520589700	55568	80.24	173000	174200	169500	229500	123700	176700	171332.24	5.00	-9296	183033	179866	177033	173866	171033	178450	172450	137	52800	500	137820	100	1	27423982	46868	41.14	3.17	12	0.20	4154.00	53926.00	263000	20230912	-35.02	92700	20230106	84.36	263000	-35.02	20230912	92700	84.36	20230106	263000	-35.02	20230912	92700	84.36	20230106	0.93	N	307950	500	137 억	1370167	N	N	9	N	N
94	20231016	120932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	170500	-6200	5	-3.51	7914458200	46125	66.60	173000	174200	169500	229500	123700	176700	171587.17	5.00	-7430	183033	179866	177033	173866	171033	178450	172450	137	52800	500	137820	100	1	27423982	46758	41.04	3.16	12	0.17	4154.00	53926.00	263000	20230912	-35.17	92700	20230106	83.93	263000	-35.17	20230912	92700	83.93	20230106	263000	-35.17	20230912	92700	83.93	20230106	0.93	N	307950	500	137 억	1370167	N	N	9	N	N
95	20231016	110925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	171000	-5700	5	-3.23	7088771200	41292	59.62	173000	174200	169500	229500	123700	176700	171674.20	5.00	-6656	183033	179866	177033	173866	171033	178450	172450	137	52800	500	137820	100	1	27423982	46895	41.17	3.17	12	0.15	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	0.93	N	307950	500	137 억	1370167	N	N	9	N	N
96	20231016	100920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172000	-4700	5	-2.66	5991891600	34894	50.39	173000	174200	169500	229500	123700	176700	171716.96	5.00	-7235	183033	179866	177033	173866	171033	178450	172450	137	52800	500	137820	100	1	27423982	47169	41.41	3.19	12	0.13	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	0.93	N	307950	500	137 억	1370167	N	N	9	N	N
97	20231016	090923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	172700	-4000	5	-2.26	1365758800	7902	11.41	173000	174200	172200	229500	123700	176700	172837.10	5.00	-2472	183033	179866	177033	173866	171033	178450	172450	137	52800	500	137820	100	1	27423982	47361	41.57	3.20	12	0.03	4154.00	53926.00	263000	20230912	-34.33	92700	20230106	86.30	263000	-34.33	20230912	92700	86.30	20230106	263000	-34.33	20230912	92700	86.30	20230106	0.93	N	307950	500	137 억	1370167	N	N	9	N	N
98	20231012	160952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	180100	5400	2	3.09	20669253900	113804	146.91	178500	185400	178000	227000	122300	174700	181628.41	5.11	-7305	180433	177566	175133	172266	169833	176350	171050	137	52300	500	136260	100	1	27423982	49391	43.36	3.34	12	0.41	4154.00	53926.00	263000	20230912	-31.52	92700	20230106	94.28	263000	-31.52	20230912	92700	94.28	20230106	263000	-31.52	20230912	92700	94.28	20230106	0.92	N	307950	500	137 억	1401384	N	N	24	N	N
99	20231012	150929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	180700	6000	2	3.43	19904890000	109562	141.43	178500	185400	178000	227000	122300	174700	181676.95	5.11	-6651	180433	177566	175133	172266	169833	176350	171050	137	52300	500	136260	100	1	27423982	49555	43.50	3.35	12	0.40	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	0.92	N	307950	500	137 억	1401384	N	N	14	N	N
100	20231012	140931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	179300	4600	2	2.63	18094911500	99502	128.45	178500	185400	178000	227000	122300	174700	181854.75	5.11	-5723	180433	177566	175133	172266	169833	176350	171050	137	52300	500	136260	100	1	27423982	49171	43.16	3.32	12	0.36	4154.00	53926.00	263000	20230912	-31.83	92700	20230106	93.42	263000	-31.83	20230912	92700	93.42	20230106	263000	-31.83	20230912	92700	93.42	20230106	0.92	N	307950	500	137 억	1401384	N	N	14	N	N
101	20231012	130931	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	179700	5000	2	2.86	16750845600	92029	118.80	178500	185400	178000	227000	122300	174700	182017.03	5.11	-3098	180433	177566	175133	172266	169833	176350	171050	137	52300	500	136260	100	1	27423982	49281	43.26	3.33	12	0.34	4154.00	53926.00	263000	20230912	-31.67	92700	20230106	93.85	263000	-31.67	20230912	92700	93.85	20230106	263000	-31.67	20230912	92700	93.85	20230106	0.92	N	307950	500	137 억	1401384	N	N	14	N	N
102	20231012	120941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	179800	5100	2	2.92	15883539200	87202	112.57	178500	185400	178000	227000	122300	174700	182146.50	5.11	-1774	180433	177566	175133	172266	169833	176350	171050	137	52300	500	136260	100	1	27423982	49308	43.28	3.33	12	0.32	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	0.92	N	307950	500	137 억	1401384	N	N	14	N	N
103	20231012	110941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	180700	6000	2	3.43	14042990700	76989	99.39	178500	185400	178000	227000	122300	174700	182402.56	5.11	2406	180433	177566	175133	172266	169833	176350	171050	137	52300	500	136260	100	1	27423982	49555	43.50	3.35	12	0.28	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	0.92	N	307950	500	137 억	1401384	N	N	14	N	N
104	20231012	100932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	183600	8900	2	5.09	10800826600	59248	76.48	178500	185400	178000	227000	122300	174700	182298.59	5.11	6919	180433	177566	175133	172266	169833	176350	171050	137	52300	500	136260	100	1	27423982	50350	44.20	3.40	12	0.22	4154.00	53926.00	263000	20230912	-30.19	92700	20230106	98.06	263000	-30.19	20230912	92700	98.06	20230106	263000	-30.19	20230912	92700	98.06	20230106	0.92	N	307950	500	137 억	1401384	N	N	14	N	N
105	20231012	090940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	180100	5400	2	3.09	2855823000	15812	20.41	178500	182200	178000	227000	122300	174700	180611.12	5.11	-41	180433	177566	175133	172266	169833	176350	171050	137	52300	500	136260	100	1	27423982	49391	43.36	3.34	12	0.06	4154.00	53926.00	263000	20230912	-31.52	92700	20230106	94.28	263000	-31.52	20230912	92700	94.28	20230106	263000	-31.52	20230912	92700	94.28	20230106	0.92	N	307950	500	137 억	1401384	N	N	14	N	N
106	20231011	160928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174700	1700	2	0.98	13473521900	76830	73.83	177700	178000	172700	224500	121100	173000	175370.24	5.16	-14628	184133	178566	175433	169866	166733	177000	168300	137	51500	500	134940	100	1	27423982	47910	42.06	3.24	12	0.28	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	0.92	N	307950	500	137 억	1416126	N	N	14	N	N
107	20231011	150934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174300	1300	2	0.75	12765019000	72771	69.93	177700	178000	172700	224500	121100	173000	175413.64	5.16	-14962	184133	178566	175433	169866	166733	177000	168300	137	51500	500	134940	100	1	27423982	47800	41.96	3.23	12	0.27	4154.00	53926.00	263000	20230912	-33.73	92700	20230106	88.03	263000	-33.73	20230912	92700	88.03	20230106	263000	-33.73	20230912	92700	88.03	20230106	0.92	N	307950	500	137 억	1416126	N	N	69	N	N
108	20231011	140936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175300	2300	2	1.33	11331166300	64567	62.05	177700	178000	172700	224500	121100	173000	175494.82	5.16	-12862	184133	178566	175433	169866	166733	177000	168300	137	51500	500	134940	100	1	27423982	48074	42.20	3.25	12	0.24	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	0.92	N	307950	500	137 억	1416126	N	N	69	N	N
109	20231011	130924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176000	3000	2	1.73	9906107000	56441	54.24	177700	178000	172700	224500	121100	173000	175512.74	5.16	-10007	184133	178566	175433	169866	166733	177000	168300	137	51500	500	134940	100	1	27423982	48266	42.37	3.26	12	0.21	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	0.92	N	307950	500	137 억	1416126	N	N	69	N	N
110	20231011	120943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174400	1400	2	0.81	8877240500	50574	48.60	177700	178000	172700	224500	121100	173000	175529.88	5.16	-9715	184133	178566	175433	169866	166733	177000	168300	137	51500	500	134940	100	1	27423982	47827	41.98	3.23	12	0.18	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	0.92	N	307950	500	137 억	1416126	N	N	69	N	N
111	20231011	110937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174300	1300	2	0.75	7484106400	42555	40.89	177700	178000	172700	224500	121100	173000	175869.23	5.16	-11191	184133	178566	175433	169866	166733	177000	168300	137	51500	500	134940	100	1	27423982	47800	41.96	3.23	12	0.16	4154.00	53926.00	263000	20230912	-33.73	92700	20230106	88.03	263000	-33.73	20230912	92700	88.03	20230106	263000	-33.73	20230912	92700	88.03	20230106	0.92	N	307950	500	137 억	1416126	N	N	69	N	N
112	20231011	100930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	174700	1700	2	0.98	4797275200	27134	26.08	177700	178000	173900	224500	121100	173000	176799.83	5.16	-7956	184133	178566	175433	169866	166733	177000	168300	137	51500	500	134940	100	1	27423982	47910	42.06	3.24	12	0.10	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	0.92	N	307950	500	137 억	1416126	N	N	69	N	N
113	20231011	090934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	177300	4300	2	2.49	1560763200	8797	8.45	177700	178000	176200	224500	121100	173000	177421.45	5.16	-1863	184133	178566	175433	169866	166733	177000	168300	137	51500	500	134940	100	1	27423982	48623	42.68	3.29	12	0.03	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	0.92	N	307950	500	137 억	1416126	N	N	69	N	N
114	20231010	161539	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173000	-8100	5	-4.47	18301349900	103689	93.36	180300	181000	172300	235000	126800	181100	176506.46	5.14	-232	191633	186366	178433	173166	165233	189000	175800	137	53900	500	141250	100	1	27423982	47443	41.65	3.21	12	0.38	4154.00	53926.00	263000	20230912	-34.22	92700	20230106	86.62	263000	-34.22	20230912	92700	86.62	20230106	263000	-34.22	20230912	92700	86.62	20230106	0.97	N	307950	500	137 억	1409414	N	N	69	N	N
115	20231010	150920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173200	-7900	5	-4.36	17045642000	96431	86.82	180300	181000	172500	235000	126800	181100	176764.31	5.14	-222	191633	186366	178433	173166	165233	189000	175800	137	53900	500	141250	100	1	27423982	47498	41.69	3.21	12	0.35	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	0.97	N	307950	500	137 억	1409414	N	N	1	N	N
116	20231010	140927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	175100	-6000	5	-3.31	12677564900	71311	64.21	180300	181000	174300	235000	126800	181100	177777.65	5.14	-4596	191633	186366	178433	173166	165233	189000	175800	137	53900	500	141250	100	1	27423982	48019	42.15	3.25	12	0.26	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	0.97	N	307950	500	137 억	1409414	N	N	1	N	N
117	20231010	130920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176000	-5100	5	-2.82	10315277500	57845	52.08	180300	181000	175900	235000	126800	181100	178325.26	5.14	-5234	191633	186366	178433	173166	165233	189000	175800	137	53900	500	141250	100	1	27423982	48266	42.37	3.26	12	0.21	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	1409414	N	N	1	N	N
118	20231010	120917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	178200	-2900	5	-1.60	8127653400	45498	40.97	180300	181000	176400	235000	126800	181100	178636.57	5.14	-5676	191633	186366	178433	173166	165233	189000	175800	137	53900	500	141250	100	1	27423982	48870	42.90	3.30	12	0.17	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	0.97	N	307950	500	137 억	1409414	N	N	1	N	N
119	20231010	110900	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	179000	-2100	5	-1.16	6663495000	37299	33.58	180300	181000	176400	235000	126800	181100	178649.52	5.14	-4432	191633	186366	178433	173166	165233	189000	175800	137	53900	500	141250	100	1	27423982	49089	43.09	3.32	12	0.14	4154.00	53926.00	263000	20230912	-31.94	92700	20230106	93.10	263000	-31.94	20230912	92700	93.10	20230106	263000	-31.94	20230912	92700	93.10	20230106	0.97	N	307950	500	137 억	1409414	N	N	1	N	N
120	20231010	100911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	178900	-2200	5	-1.21	4790798700	26869	24.19	180300	180600	176400	235000	126800	181100	178300.10	5.14	-2238	191633	186366	178433	173166	165233	189000	175800	137	53900	500	141250	100	1	27423982	49062	43.07	3.32	12	0.10	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	1409414	N	N	1	N	N
121	20231010	090906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	176700	-4400	5	-2.43	1918054900	10762	9.69	180300	180600	176400	235000	126800	181100	178219.68	5.14	-2605	191633	186366	178433	173166	165233	189000	175800	137	53900	500	141250	100	1	27423982	48458	42.54	3.28	12	0.04	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	0.97	N	307950	500	137 억	1409414	N	N	1	N	N
122	20231006	160913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	181100	9000	2	5.23	19844453200	110588	79.52	170500	183700	170500	223500	120500	172100	179439.66	5.14	2287	186633	179366	173433	166166	160233	176400	163200	137	51400	500	134230	100	1	27423982	49665	43.60	3.36	12	0.40	4154.00	53926.00	263000	20230912	-31.14	92700	20230106	95.36	263000	-31.14	20230912	92700	95.36	20230106	263000	-31.14	20230912	92700	95.36	20230106	0.95	N	307950	500	137 억	1409411	N	N	1	N	N
123	20231006	150859	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	181500	9400	2	5.46	19145628300	106736	76.75	170500	183700	170500	223500	120500	172100	179373.74	5.14	2901	186633	179366	173433	166166	160233	176400	163200	137	51400	500	134230	100	1	27423982	49775	43.69	3.37	12	0.39	4154.00	53926.00	263000	20230912	-30.99	92700	20230106	95.79	263000	-30.99	20230912	92700	95.79	20230106	263000	-30.99	20230912	92700	95.79	20230106	0.95	N	307950	500	137 억	1409411	N	N	2	N	N
124	20231006	140902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	181600	9500	2	5.52	17236939200	96193	69.17	170500	183700	170500	223500	120500	172100	179191.27	5.14	674	186633	179366	173433	166166	160233	176400	163200	137	51400	500	134230	100	1	27423982	49802	43.72	3.37	12	0.35	4154.00	53926.00	263000	20230912	-30.95	92700	20230106	95.90	263000	-30.95	20230912	92700	95.90	20230106	263000	-30.95	20230912	92700	95.90	20230106	0.95	N	307950	500	137 억	1409411	N	N	2	N	N
125	20231006	130852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	182300	10200	2	5.93	16069251500	89765	64.55	170500	183700	170500	223500	120500	172100	179014.74	5.14	1793	186633	179366	173433	166166	160233	176400	163200	137	51400	500	134230	100	1	27423982	49994	43.89	3.38	12	0.33	4154.00	53926.00	263000	20230912	-30.68	92700	20230106	96.66	263000	-30.68	20230912	92700	96.66	20230106	263000	-30.68	20230912	92700	96.66	20230106	0.95	N	307950	500	137 억	1409411	N	N	2	N	N
126	20231006	120850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	182500	10400	2	6.04	14166186600	79334	57.05	170500	183700	170500	223500	120500	172100	178563.96	5.14	3694	186633	179366	173433	166166	160233	176400	163200	137	51400	500	134230	100	1	27423982	50049	43.93	3.38	12	0.29	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	0.95	N	307950	500	137 억	1409411	N	N	2	N	N
127	20231006	110842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	180800	8700	2	5.06	10931212800	61590	44.29	170500	181400	170500	223500	120500	172100	177483.65	5.14	6068	186633	179366	173433	166166	160233	176400	163200	137	51400	500	134230	100	1	27423982	49583	43.52	3.35	12	0.22	4154.00	53926.00	263000	20230912	-31.25	92700	20230106	95.04	263000	-31.25	20230912	92700	95.04	20230106	263000	-31.25	20230912	92700	95.04	20230106	0.95	N	307950	500	137 억	1409411	N	N	2	N	N
128	20231006	100849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	179900	7800	2	4.53	7158209400	40666	29.24	170500	180000	170500	223500	120500	172100	176024.52	5.14	5659	186633	179366	173433	166166	160233	176400	163200	137	51400	500	134230	100	1	27423982	49336	43.31	3.34	12	0.15	4154.00	53926.00	263000	20230912	-31.60	92700	20230106	94.07	263000	-31.60	20230912	92700	94.07	20230106	263000	-31.60	20230912	92700	94.07	20230106	0.95	N	307950	500	137 억	1409411	N	N	2	N	N
129	20231006	090842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	173000	900	2	0.52	977291000	5670	4.08	170500	173600	170500	223500	120500	172100	172361.77	5.14	1229	186633	179366	173433	166166	160233	176400	163200	137	51400	500	134230	100	1	27423982	47443	41.65	3.21	12	0.02	4154.00	53926.00	263000	20230912	-34.22	92700	20230106	86.62	263000	-34.22	20230912	92700	86.62	20230106	263000	-34.22	20230912	92700	86.62	20230106	0.95	N	307950	500	137 억	1409411	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History