KissMeData/307950/price/prices-20240901.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	20240930	161142	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156300	-3400	5	-2.13	9441659500	60048	132.89	160400	160400	156000	207500	111800	159700	157237.47	1.73	-4342	163500	161600	160500	158600	157500	161050	158050	137	47800	500	111790	100	1	27423982	42864	31.11	2.71	12	0.22	5024.00	57615.00	216000	20231227	-27.64	129400	20231031	20.79	214000	-26.96	20240102	133500	17.08	20240419	216000	-27.64	20231227	129400	20.79	20231031	0.75	N	307950	500	137 억	474999	N	N	48	N	N
3	20240930	151158	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	-3200	5	-2.00	8674431500	55149	122.05	160400	160400	156000	207500	111800	159700	157289.51	1.73	-4617	163500	161600	160500	158600	157500	161050	158050	137	47800	500	111790	100	1	27423982	42919	31.15	2.72	12	0.20	5024.00	57615.00	216000	20231227	-27.55	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	216000	-27.55	20231227	129400	20.94	20231031	0.75	N	307950	500	137 억	474999	N	N	5	N	N
4	20240930	141158	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156600	-3100	5	-1.94	6540574800	41488	91.81	160400	160400	156500	207500	111800	159700	157648.31	1.73	-5405	163500	161600	160500	158600	157500	161050	158050	137	47800	500	111790	100	1	27423982	42946	31.17	2.72	12	0.15	5024.00	57615.00	216000	20231227	-27.50	129400	20231031	21.02	214000	-26.82	20240102	133500	17.30	20240419	216000	-27.50	20231227	129400	21.02	20231031	0.75	N	307950	500	137 억	474999	N	N	5	N	N
5	20240930	131152	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157300	-2400	5	-1.50	5458884300	34592	76.55	160400	160400	156500	207500	111800	159700	157806.07	1.73	-4160	163500	161600	160500	158600	157500	161050	158050	137	47800	500	111790	100	1	27423982	43138	31.31	2.73	12	0.13	5024.00	57615.00	216000	20231227	-27.18	129400	20231031	21.56	214000	-26.50	20240102	133500	17.83	20240419	216000	-27.18	20231227	129400	21.56	20231031	0.75	N	307950	500	137 억	474999	N	N	5	N	N
6	20240930	121148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156600	-3100	5	-1.94	4599231600	29117	64.44	160400	160400	156500	207500	111800	159700	157955.12	1.73	-5302	163500	161600	160500	158600	157500	161050	158050	137	47800	500	111790	100	1	27423982	42946	31.17	2.72	12	0.11	5024.00	57615.00	216000	20231227	-27.50	129400	20231031	21.02	214000	-26.82	20240102	133500	17.30	20240419	216000	-27.50	20231227	129400	21.02	20231031	0.75	N	307950	500	137 억	474999	N	N	5	N	N
7	20240930	111146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	-3200	5	-2.00	3975909400	25137	55.63	160400	160400	156500	207500	111800	159700	158167.78	1.73	-5022	163500	161600	160500	158600	157500	161050	158050	137	47800	500	111790	100	1	27423982	42919	31.15	2.72	12	0.09	5024.00	57615.00	216000	20231227	-27.55	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	216000	-27.55	20231227	129400	20.94	20231031	0.75	N	307950	500	137 억	474999	N	N	5	N	N
8	20240930	101147	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158300	-1400	5	-0.88	2160523100	13595	30.09	160400	160400	158000	207500	111800	159700	158918.70	1.73	-2538	163500	161600	160500	158600	157500	161050	158050	137	47800	500	111790	100	1	27423982	43412	31.51	2.75	12	0.05	5024.00	57615.00	216000	20231227	-26.71	129400	20231031	22.33	214000	-26.03	20240102	133500	18.58	20240419	216000	-26.71	20231227	129400	22.33	20231031	0.75	N	307950	500	137 억	474999	N	N	5	N	N
9	20240930	091056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159800	100	2	0.06	619613400	3881	8.59	160400	160400	159000	207500	111800	159700	159652.66	1.73	-417	163500	161600	160500	158600	157500	161050	158050	137	47800	500	111790	100	1	27423982	43824	31.81	2.77	12	0.01	5024.00	57615.00	216000	20231227	-26.02	129400	20231031	23.49	214000	-25.33	20240102	133500	19.70	20240419	216000	-26.02	20231227	129400	23.49	20231031	0.75	N	307950	500	137 억	474999	N	N	5	N	N
10	20240927	161152	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159700	-2200	5	-1.36	7182072700	44643	56.86	162400	162400	159400	210000	113400	161900	160879.31	1.75	-6667	163833	162866	160933	159966	158033	163350	160450	137	48100	500	113330	100	1	27423982	43796	31.79	2.77	12	0.16	5024.00	57615.00	216000	20231227	-26.06	129400	20231031	23.42	214000	-25.37	20240102	133500	19.63	20240419	216000	-26.06	20231227	129400	23.42	20231031	0.73	N	307950	500	137 억	480447	N	N	5	N	N
11	20240927	151156	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159500	-2400	5	-1.48	6772825100	42078	53.60	162400	162400	159500	210000	113400	161900	160958.41	1.75	-6681	163833	162866	160933	159966	158033	163350	160450	137	48100	500	113330	100	1	27423982	43741	31.75	2.77	12	0.15	5024.00	57615.00	216000	20231227	-26.16	129400	20231031	23.26	214000	-25.47	20240102	133500	19.48	20240419	216000	-26.16	20231227	129400	23.26	20231031	0.73	N	307950	500	137 억	480447	N	N	14	N	N
12	20240927	141205	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161100	-800	5	-0.49	4560798700	28261	36.00	162400	162400	160200	210000	113400	161900	161381.03	1.75	-4025	163833	162866	160933	159966	158033	163350	160450	137	48100	500	113330	100	1	27423982	44180	32.07	2.80	12	0.10	5024.00	57615.00	216000	20231227	-25.42	129400	20231031	24.50	214000	-24.72	20240102	133500	20.67	20240419	216000	-25.42	20231227	129400	24.50	20231031	0.73	N	307950	500	137 억	480447	N	N	14	N	N
13	20240927	131148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161300	-600	5	-0.37	4251908800	26345	33.56	162400	162400	160200	210000	113400	161900	161393.04	1.75	-3932	163833	162866	160933	159966	158033	163350	160450	137	48100	500	113330	100	1	27423982	44235	32.11	2.80	12	0.10	5024.00	57615.00	216000	20231227	-25.32	129400	20231031	24.65	214000	-24.63	20240102	133500	20.82	20240419	216000	-25.32	20231227	129400	24.65	20231031	0.73	N	307950	500	137 억	480447	N	N	14	N	N
14	20240927	121148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161400	-500	5	-0.31	3989568700	24718	31.48	162400	162400	160200	210000	113400	161900	161403.02	1.75	-4049	163833	162866	160933	159966	158033	163350	160450	137	48100	500	113330	100	1	27423982	44262	32.13	2.80	12	0.09	5024.00	57615.00	216000	20231227	-25.28	129400	20231031	24.73	214000	-24.58	20240102	133500	20.90	20240419	216000	-25.28	20231227	129400	24.73	20231031	0.73	N	307950	500	137 억	480447	N	N	14	N	N
15	20240927	111153	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160500	-1400	5	-0.86	3331707000	20644	26.29	162400	162400	160200	210000	113400	161900	161388.19	1.75	-4452	163833	162866	160933	159966	158033	163350	160450	137	48100	500	113330	100	1	27423982	44015	31.95	2.79	12	0.08	5024.00	57615.00	216000	20231227	-25.69	129400	20231031	24.03	214000	-25.00	20240102	133500	20.22	20240419	216000	-25.69	20231227	129400	24.03	20231031	0.73	N	307950	500	137 억	480447	N	N	14	N	N
16	20240927	101151	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160600	-1300	5	-0.80	2377145800	14704	18.73	162400	162400	160300	210000	113400	161900	161666.32	1.75	-3565	163833	162866	160933	159966	158033	163350	160450	137	48100	500	113330	100	1	27423982	44043	31.97	2.79	12	0.05	5024.00	57615.00	216000	20231227	-25.65	129400	20231031	24.11	214000	-24.95	20240102	133500	20.30	20240419	216000	-25.65	20231227	129400	24.11	20231031	0.73	N	307950	500	137 억	480447	N	N	14	N	N
17	20240927	091154	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161600	-300	5	-0.19	1021686800	6308	8.03	162400	162400	161200	210000	113400	161900	161967.03	1.75	-2505	163833	162866	160933	159966	158033	163350	160450	137	48100	500	113330	100	1	27423982	44317	32.17	2.80	12	0.02	5024.00	57615.00	216000	20231227	-25.19	129400	20231031	24.88	214000	-24.49	20240102	133500	21.05	20240419	216000	-25.19	20231227	129400	24.88	20231031	0.73	N	307950	500	137 억	480447	N	N	14	N	N
18	20240926	161132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161900	2900	2	1.82	12442549400	77743	101.48	160700	161900	159000	206500	111300	159000	160043.17	1.71	1821	164800	161900	160200	157300	155600	161050	156450	137	47500	500	111300	100	1	27423982	44399	32.23	2.81	12	0.28	5024.00	57615.00	216000	20231227	-25.05	129400	20231031	25.12	214000	-24.35	20240102	133500	21.27	20240419	216000	-25.05	20231227	129400	25.12	20231031	0.69	N	307950	500	137 억	468964	N	N	14	N	N
19	20240926	151138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161500	2500	2	1.57	11603819400	72559	94.71	160700	161600	159000	206500	111300	159000	159924.13	1.71	1868	164800	161900	160200	157300	155600	161050	156450	137	47500	500	111300	100	1	27423982	44290	32.15	2.80	12	0.26	5024.00	57615.00	216000	20231227	-25.23	129400	20231031	24.81	214000	-24.53	20240102	133500	20.97	20240419	216000	-25.23	20231227	129400	24.81	20231031	0.69	N	307950	500	137 억	468964	N	N	0	N	N
20	20240926	141145	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160000	1000	2	0.63	8817925800	55248	72.12	160700	161000	159000	206500	111300	159000	159607.62	1.71	-1793	164800	161900	160200	157300	155600	161050	156450	137	47500	500	111300	100	1	27423982	43878	31.85	2.78	12	0.20	5024.00	57615.00	216000	20231227	-25.93	129400	20231031	23.65	214000	-25.23	20240102	133500	19.85	20240419	216000	-25.93	20231227	129400	23.65	20231031	0.69	N	307950	500	137 억	468964	N	N	0	N	N
21	20240926	131139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159400	400	2	0.25	7217200300	45220	59.03	160700	161000	159000	206500	111300	159000	159603.62	1.71	-3802	164800	161900	160200	157300	155600	161050	156450	137	47500	500	111300	100	1	27423982	43714	31.73	2.77	12	0.16	5024.00	57615.00	216000	20231227	-26.20	129400	20231031	23.18	214000	-25.51	20240102	133500	19.40	20240419	216000	-26.20	20231227	129400	23.18	20231031	0.69	N	307950	500	137 억	468964	N	N	0	N	N
22	20240926	121145	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159700	700	2	0.44	5904199800	36982	48.27	160700	161000	159000	206500	111300	159000	159652.84	1.71	-4062	164800	161900	160200	157300	155600	161050	156450	137	47500	500	111300	100	1	27423982	43796	31.79	2.77	12	0.13	5024.00	57615.00	216000	20231227	-26.06	129400	20231031	23.42	214000	-25.37	20240102	133500	19.63	20240419	216000	-26.06	20231227	129400	23.42	20231031	0.69	N	307950	500	137 억	468964	N	N	0	N	N
23	20240926	111144	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159600	600	2	0.38	4053595400	25386	33.14	160700	160800	159000	206500	111300	159000	159681.74	1.71	-6683	164800	161900	160200	157300	155600	161050	156450	137	47500	500	111300	100	1	27423982	43769	31.77	2.77	12	0.09	5024.00	57615.00	216000	20231227	-26.11	129400	20231031	23.34	214000	-25.42	20240102	133500	19.55	20240419	216000	-26.11	20231227	129400	23.34	20231031	0.69	N	307950	500	137 억	468964	N	N	0	N	N
24	20240926	101147	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159600	600	2	0.38	2712621600	16976	22.16	160700	160800	159000	206500	111300	159000	159797.44	1.71	-6465	164800	161900	160200	157300	155600	161050	156450	137	47500	500	111300	100	1	27423982	43769	31.77	2.77	12	0.06	5024.00	57615.00	216000	20231227	-26.11	129400	20231031	23.34	214000	-25.42	20240102	133500	19.55	20240419	216000	-26.11	20231227	129400	23.34	20231031	0.69	N	307950	500	137 억	468964	N	N	0	N	N
25	20240926	091143	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160000	1000	2	0.63	785552000	4898	6.39	160700	160800	159700	206500	111300	159000	160418.40	1.71	-1641	164800	161900	160200	157300	155600	161050	156450	137	47500	500	111300	100	1	27423982	43878	31.85	2.78	12	0.02	5024.00	57615.00	216000	20231227	-25.93	129400	20231031	23.65	214000	-25.23	20240102	133500	19.85	20240419	216000	-25.93	20231227	129400	23.65	20231031	0.69	N	307950	500	137 억	468964	N	N	0	N	N
26	20240925	161128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159000	-3900	5	-2.39	12225193500	75960	69.28	163000	163100	158500	211500	114100	162900	160951.22	1.75	-16369	171166	167032	163866	159732	156566	165450	158150	137	48600	500	114030	100	1	27423982	43604	31.65	2.76	12	0.28	5024.00	57615.00	216000	20231227	-26.39	129400	20231031	22.87	214000	-25.70	20240102	133500	19.10	20240419	216000	-26.39	20231227	129400	22.87	20231031	0.69	N	307950	500	137 억	478631	N	N	2	N	N
27	20240925	151139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159600	-3300	5	-2.03	11051337000	68599	62.56	163000	163100	158500	211500	114100	162900	161098.51	1.75	-18113	171166	167032	163866	159732	156566	165450	158150	137	48600	500	114030	100	1	27423982	43769	31.77	2.77	12	0.25	5024.00	57615.00	216000	20231227	-26.11	129400	20231031	23.34	214000	-25.42	20240102	133500	19.55	20240419	216000	-26.11	20231227	129400	23.34	20231031	0.69	N	307950	500	137 억	478631	N	N	2	N	N
28	20240925	141141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161100	-1800	5	-1.10	8017733800	49649	45.28	163000	163100	160500	211500	114100	162900	161486.10	1.75	-12899	171166	167032	163866	159732	156566	165450	158150	137	48600	500	114030	100	1	27423982	44180	32.07	2.80	12	0.18	5024.00	57615.00	216000	20231227	-25.42	129400	20231031	24.50	214000	-24.72	20240102	133500	20.67	20240419	216000	-25.42	20231227	129400	24.50	20231031	0.69	N	307950	500	137 억	478631	N	N	2	N	N
29	20240925	131133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161100	-1800	5	-1.10	7328955900	45376	41.38	163000	163100	160500	211500	114100	162900	161513.75	1.75	-12766	171166	167032	163866	159732	156566	165450	158150	137	48600	500	114030	100	1	27423982	44180	32.07	2.80	12	0.17	5024.00	57615.00	216000	20231227	-25.42	129400	20231031	24.50	214000	-24.72	20240102	133500	20.67	20240419	216000	-25.42	20231227	129400	24.50	20231031	0.69	N	307950	500	137 억	478631	N	N	2	N	N
30	20240925	121141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160700	-2200	5	-1.35	6736219000	41691	38.02	163000	163100	160500	211500	114100	162900	161572.41	1.75	-12736	171166	167032	163866	159732	156566	165450	158150	137	48600	500	114030	100	1	27423982	44070	31.99	2.79	12	0.15	5024.00	57615.00	216000	20231227	-25.60	129400	20231031	24.19	214000	-24.91	20240102	133500	20.37	20240419	216000	-25.60	20231227	129400	24.19	20231031	0.69	N	307950	500	137 억	478631	N	N	2	N	N
31	20240925	111137	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161200	-1700	5	-1.04	5559846700	34378	31.35	163000	163100	160800	211500	114100	162900	161724.21	1.75	-10559	171166	167032	163866	159732	156566	165450	158150	137	48600	500	114030	100	1	27423982	44207	32.09	2.80	12	0.13	5024.00	57615.00	216000	20231227	-25.37	129400	20231031	24.57	214000	-24.67	20240102	133500	20.75	20240419	216000	-25.37	20231227	129400	24.57	20231031	0.69	N	307950	500	137 억	478631	N	N	2	N	N
32	20240925	101134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161500	-1400	5	-0.86	3297047100	20331	18.54	163000	163100	161400	211500	114100	162900	162165.65	1.75	-6802	171166	167032	163866	159732	156566	165450	158150	137	48600	500	114030	100	1	27423982	44290	32.15	2.80	12	0.07	5024.00	57615.00	216000	20231227	-25.23	129400	20231031	24.81	214000	-24.53	20240102	133500	20.97	20240419	216000	-25.23	20231227	129400	24.81	20231031	0.69	N	307950	500	137 억	478631	N	N	2	N	N
33	20240925	091146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162000	-900	5	-0.55	1130404400	6960	6.35	163000	163000	161800	211500	114100	162900	162408.92	1.75	-3549	171166	167032	163866	159732	156566	165450	158150	137	48600	500	114030	100	1	27423982	44427	32.25	2.81	12	0.03	5024.00	57615.00	216000	20231227	-25.00	129400	20231031	25.19	214000	-24.30	20240102	133500	21.35	20240419	216000	-25.00	20231227	129400	25.19	20231031	0.69	N	307950	500	137 억	478631	N	N	2	N	N
34	20240924	161130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162900	-2900	5	-1.75	17820930600	108893	191.97	167700	168000	160700	215500	116100	165800	163655.82	1.78	-1855	169600	167700	165200	163300	160800	166450	162050	137	49700	500	116060	100	1	27423982	44674	32.42	2.83	12	0.40	5024.00	57615.00	216000	20231227	-24.58	129400	20231031	25.89	214000	-23.88	20240102	133500	22.02	20240419	216000	-24.58	20231227	129400	25.89	20231031	0.69	N	307950	500	137 억	488990	N	N	2	N	N
35	20240924	151132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160900	-4900	5	-2.96	16037392400	97874	172.55	167700	168000	160700	215500	116100	165800	163857.54	1.78	-3645	169600	167700	165200	163300	160800	166450	162050	137	49700	500	116060	100	1	27423982	44125	32.03	2.79	12	0.36	5024.00	57615.00	216000	20231227	-25.51	129400	20231031	24.34	214000	-24.81	20240102	133500	20.52	20240419	216000	-25.51	20231227	129400	24.34	20231031	0.69	N	307950	500	137 억	488990	N	N	4	N	N
36	20240924	141121	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163100	-2700	5	-1.63	11532706600	69991	123.39	167700	168000	161800	215500	116100	165800	164774.14	1.78	-7157	169600	167700	165200	163300	160800	166450	162050	137	49700	500	116060	100	1	27423982	44729	32.46	2.83	12	0.26	5024.00	57615.00	216000	20231227	-24.49	129400	20231031	26.04	214000	-23.79	20240102	133500	22.17	20240419	216000	-24.49	20231227	129400	26.04	20231031	0.69	N	307950	500	137 억	488990	N	N	4	N	N
37	20240924	131131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163100	-2700	5	-1.63	9462790400	57242	100.91	167700	168000	162900	215500	116100	165800	165312.02	1.78	-8276	169600	167700	165200	163300	160800	166450	162050	137	49700	500	116060	100	1	27423982	44729	32.46	2.83	12	0.21	5024.00	57615.00	216000	20231227	-24.49	129400	20231031	26.04	214000	-23.79	20240102	133500	22.17	20240419	216000	-24.49	20231227	129400	26.04	20231031	0.69	N	307950	500	137 억	488990	N	N	4	N	N
38	20240924	121125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163800	-2000	5	-1.21	8144682500	49169	86.68	167700	168000	163200	215500	116100	165800	165646.70	1.78	-8256	169600	167700	165200	163300	160800	166450	162050	137	49700	500	116060	100	1	27423982	44920	32.60	2.84	12	0.18	5024.00	57615.00	216000	20231227	-24.17	129400	20231031	26.58	214000	-23.46	20240102	133500	22.70	20240419	216000	-24.17	20231227	129400	26.58	20231031	0.69	N	307950	500	137 억	488990	N	N	4	N	N
39	20240924	111132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163400	-2400	5	-1.45	7342112700	44265	78.04	167700	168000	163200	215500	116100	165800	165867.22	1.78	-7988	169600	167700	165200	163300	160800	166450	162050	137	49700	500	116060	100	1	27423982	44811	32.52	2.84	12	0.16	5024.00	57615.00	216000	20231227	-24.35	129400	20231031	26.28	214000	-23.64	20240102	133500	22.40	20240419	216000	-24.35	20231227	129400	26.28	20231031	0.69	N	307950	500	137 억	488990	N	N	4	N	N
40	20240924	101131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164700	-1100	5	-0.66	5341330100	32062	56.52	167700	168000	164600	215500	116100	165800	166593.79	1.78	-5913	169600	167700	165200	163300	160800	166450	162050	137	49700	500	116060	100	1	27423982	45167	32.78	2.86	12	0.12	5024.00	57615.00	216000	20231227	-23.75	129400	20231031	27.28	214000	-23.04	20240102	133500	23.37	20240419	216000	-23.75	20231227	129400	27.28	20231031	0.69	N	307950	500	137 억	488990	N	N	4	N	N
41	20240924	091135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	167700	1900	2	1.15	1677088500	10025	17.67	167700	168000	165900	215500	116100	165800	167290.62	1.78	-1624	169600	167700	165200	163300	160800	166450	162050	137	49700	500	116060	100	1	27423982	45990	33.38	2.91	12	0.04	5024.00	57615.00	216000	20231227	-22.36	129400	20231031	29.60	214000	-21.64	20240102	133500	25.62	20240419	216000	-22.36	20231227	129400	29.60	20231031	0.69	N	307950	500	137 억	488990	N	N	4	N	N
42	20240923	161126	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165800	500	2	0.30	9265602900	56225	52.62	167000	167100	162700	214500	115800	165300	164791.05	1.80	-5885	171033	168166	165933	163066	160833	167050	161950	137	49200	500	115710	100	1	27423982	45469	33.00	2.88	12	0.21	5024.00	57615.00	263000	20230912	-36.96	129400	20231031	28.13	214000	-22.52	20240102	133500	24.19	20240419	216000	-23.24	20231227	129400	28.13	20231031	0.68	N	307950	500	137 억	493171	N	N	4	N	N
43	20240923	151130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165100	-200	5	-0.12	8732901900	53007	49.61	167000	167100	162700	214500	115800	165300	164749.62	1.80	-5183	171033	168166	165933	163066	160833	167050	161950	137	49200	500	115710	100	1	27423982	45277	32.86	2.87	12	0.19	5024.00	57615.00	263000	20230912	-37.22	129400	20231031	27.59	214000	-22.85	20240102	133500	23.67	20240419	216000	-23.56	20231227	129400	27.59	20231031	0.68	N	307950	500	137 억	493171	N	N	2	N	N
44	20240923	141136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	165200	-100	5	-0.06	7266849900	44155	41.32	167000	167100	162700	214500	115800	165300	164575.37	1.80	-3540	171033	168166	165933	163066	160833	167050	161950	137	49200	500	115710	100	1	27423982	45304	32.88	2.87	12	0.16	5024.00	57615.00	263000	20230912	-37.19	129400	20231031	27.67	214000	-22.80	20240102	133500	23.75	20240419	216000	-23.52	20231227	129400	27.67	20231031	0.68	N	307950	500	137 억	493171	N	N	2	N	N
45	20240923	131131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164800	-500	5	-0.30	5944017100	36139	33.82	167000	167100	162700	214500	115800	165300	164475.75	1.80	-4202	171033	168166	165933	163066	160833	167050	161950	137	49200	500	115710	100	1	27423982	45195	32.80	2.86	12	0.13	5024.00	57615.00	263000	20230912	-37.34	129400	20231031	27.36	214000	-22.99	20240102	133500	23.45	20240419	216000	-23.70	20231227	129400	27.36	20231031	0.68	N	307950	500	137 억	493171	N	N	2	N	N
46	20240923	121132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163700	-1600	5	-0.97	5347826600	32519	30.43	167000	167100	162700	214500	115800	165300	164451.48	1.80	-3823	171033	168166	165933	163066	160833	167050	161950	137	49200	500	115710	100	1	27423982	44893	32.58	2.84	12	0.12	5024.00	57615.00	263000	20230912	-37.76	129400	20231031	26.51	214000	-23.50	20240102	133500	22.62	20240419	216000	-24.21	20231227	129400	26.51	20231031	0.68	N	307950	500	137 억	493171	N	N	2	N	N
47	20240923	111131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164300	-1000	5	-0.60	4717642700	28685	26.84	167000	167100	162700	214500	115800	165300	164462.76	1.80	-3366	171033	168166	165933	163066	160833	167050	161950	137	49200	500	115710	100	1	27423982	45058	32.70	2.85	12	0.10	5024.00	57615.00	263000	20230912	-37.53	129400	20231031	26.97	214000	-23.22	20240102	133500	23.07	20240419	216000	-23.94	20231227	129400	26.97	20231031	0.68	N	307950	500	137 억	493171	N	N	2	N	N
48	20240923	101129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164700	-600	5	-0.36	2625952300	15899	14.88	167000	167100	164000	214500	115800	165300	165164.33	1.80	-2878	171033	168166	165933	163066	160833	167050	161950	137	49200	500	115710	100	1	27423982	45167	32.78	2.86	12	0.06	5024.00	57615.00	263000	20230912	-37.38	129400	20231031	27.28	214000	-23.04	20240102	133500	23.37	20240419	216000	-23.75	20231227	129400	27.28	20231031	0.68	N	307950	500	137 억	493171	N	N	2	N	N
49	20240923	091130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	164300	-1000	5	-0.60	804961700	4865	4.55	167000	167100	164000	214500	115800	165300	165460.88	1.80	-1118	171033	168166	165933	163066	160833	167050	161950	137	49200	500	115710	100	1	27423982	45058	32.70	2.85	12	0.02	5024.00	57615.00	263000	20230912	-37.53	129400	20231031	26.97	214000	-23.22	20240102	133500	23.07	20240419	216000	-23.94	20231227	129400	26.97	20231031	0.68	N	307950	500	137 억	493171	N	N	2	N	N
50	20240913	161032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160300	3200	2	2.04	20484049900	126660	526.85	159000	164400	159000	204000	110000	157100	161728.53	1.72	6427	159900	158500	157100	155700	154300	158500	155700	137	46900	500	109970	100	1	27423982	43961	31.91	2.78	12	0.46	5024.00	57615.00	263000	20230912	-39.05	129400	20231031	23.88	214000	-25.09	20240102	133500	20.07	20240419	216000	-25.79	20231227	129400	23.88	20231031	0.71	N	307950	500	137 억	472892	N	N	5	N	N
51	20240913	151043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160500	3400	2	2.16	19837077200	122629	510.08	159000	164400	159000	204000	110000	157100	161764.98	1.72	7470	159900	158500	157100	155700	154300	158500	155700	137	46900	500	109970	100	1	27423982	44015	31.95	2.79	12	0.45	5024.00	57615.00	263000	20230912	-38.97	129400	20231031	24.03	214000	-25.00	20240102	133500	20.22	20240419	216000	-25.69	20231227	129400	24.03	20231031	0.71	N	307950	500	137 억	472892	N	N	38	N	N
52	20240913	141044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159500	2400	2	1.53	17459724600	107756	448.22	159000	164400	159000	204000	110000	157100	162030.18	1.72	12262	159900	158500	157100	155700	154300	158500	155700	137	46900	500	109970	100	1	27423982	43741	31.75	2.77	12	0.39	5024.00	57615.00	263000	20230912	-39.35	129400	20231031	23.26	214000	-25.47	20240102	133500	19.48	20240419	216000	-26.16	20231227	129400	23.26	20231031	0.71	N	307950	500	137 억	472892	N	N	38	N	N
53	20240913	131038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160800	3700	2	2.36	15766392100	97161	404.15	159000	164400	159000	204000	110000	157100	162270.79	1.72	14684	159900	158500	157100	155700	154300	158500	155700	137	46900	500	109970	100	1	27423982	44098	32.01	2.79	12	0.35	5024.00	57615.00	263000	20230912	-38.86	129400	20231031	24.27	214000	-24.86	20240102	133500	20.45	20240419	216000	-25.56	20231227	129400	24.27	20231031	0.71	N	307950	500	137 억	472892	N	N	38	N	N
54	20240913	121040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161400	4300	2	2.74	14605984000	89984	374.29	159000	164400	159000	204000	110000	157100	162317.57	1.72	16779	159900	158500	157100	155700	154300	158500	155700	137	46900	500	109970	100	1	27423982	44262	32.13	2.80	12	0.33	5024.00	57615.00	263000	20230912	-38.63	129400	20231031	24.73	214000	-24.58	20240102	133500	20.90	20240419	216000	-25.28	20231227	129400	24.73	20231031	0.71	N	307950	500	137 억	472892	N	N	38	N	N
55	20240913	111043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161900	4800	2	3.06	13403733200	82539	343.33	159000	164400	159000	204000	110000	157100	162392.73	1.72	18664	159900	158500	157100	155700	154300	158500	155700	137	46900	500	109970	100	1	27423982	44399	32.23	2.81	12	0.30	5024.00	57615.00	263000	20230912	-38.44	129400	20231031	25.12	214000	-24.35	20240102	133500	21.27	20240419	216000	-25.05	20231227	129400	25.12	20231031	0.71	N	307950	500	137 억	472892	N	N	38	N	N
56	20240913	101045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162200	5100	2	3.25	11750604200	72335	300.88	159000	164400	159000	204000	110000	157100	162447.01	1.72	21608	159900	158500	157100	155700	154300	158500	155700	137	46900	500	109970	100	1	27423982	44482	32.29	2.82	12	0.26	5024.00	57615.00	263000	20230912	-38.33	129400	20231031	25.35	214000	-24.21	20240102	133500	21.50	20240419	216000	-24.91	20231227	129400	25.35	20231031	0.71	N	307950	500	137 억	472892	N	N	38	N	N
57	20240913	091047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161500	4400	2	2.80	3890780800	24085	100.18	159000	163000	159000	204000	110000	157100	161543.73	1.72	6426	159900	158500	157100	155700	154300	158500	155700	137	46900	500	109970	100	1	27423982	44290	32.15	2.80	12	0.09	5024.00	57615.00	263000	20230912	-38.59	129400	20231031	24.81	214000	-24.53	20240102	133500	20.97	20240419	216000	-25.23	20231227	129400	24.81	20231031	0.71	N	307950	500	137 억	472892	N	N	38	N	N
58	20240912	161024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157100	1500	2	0.96	3744772600	23869	29.90	157100	158500	155700	202000	109000	155600	156885.53	1.74	-5305	163333	159466	156133	152266	148933	161400	154200	137	46400	500	108920	100	1	27423982	43083	31.27	2.73	12	0.09	5024.00	57615.00	263000	20230912	-40.27	129400	20231031	21.41	214000	-26.59	20240102	133500	17.68	20240419	263000	-40.27	20230912	129400	21.41	20231031	0.72	N	307950	500	137 억	477873	N	N	38	N	N
59	20240912	151038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157000	1400	2	0.90	3442899300	21947	27.49	157100	158500	155700	202000	109000	155600	156873.34	1.74	-5428	163333	159466	156133	152266	148933	161400	154200	137	46400	500	108920	100	1	27423982	43056	31.25	2.72	12	0.08	5024.00	57615.00	263000	20230912	-40.30	129400	20231031	21.33	214000	-26.64	20240102	133500	17.60	20240419	263000	-40.30	20230912	129400	21.33	20231031	0.72	N	307950	500	137 억	477873	N	N	31	N	N
60	20240912	141043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156900	1300	2	0.84	2938378900	18731	23.46	157100	158500	155700	202000	109000	155600	156872.51	1.74	-5071	163333	159466	156133	152266	148933	161400	154200	137	46400	500	108920	100	1	27423982	43028	31.23	2.72	12	0.07	5024.00	57615.00	263000	20230912	-40.34	129400	20231031	21.25	214000	-26.68	20240102	133500	17.53	20240419	263000	-40.34	20230912	129400	21.25	20231031	0.72	N	307950	500	137 억	477873	N	N	31	N	N
61	20240912	131034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156800	1200	2	0.77	2450396000	15619	19.56	157100	158500	155700	202000	109000	155600	156885.59	1.74	-4793	163333	159466	156133	152266	148933	161400	154200	137	46400	500	108920	100	1	27423982	43001	31.21	2.72	12	0.06	5024.00	57615.00	263000	20230912	-40.38	129400	20231031	21.17	214000	-26.73	20240102	133500	17.45	20240419	263000	-40.38	20230912	129400	21.17	20231031	0.72	N	307950	500	137 억	477873	N	N	31	N	N
62	20240912	121032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156300	700	2	0.45	2182769600	13908	17.42	157100	158500	155700	202000	109000	155600	156943.46	1.74	-4075	163333	159466	156133	152266	148933	161400	154200	137	46400	500	108920	100	1	27423982	42864	31.11	2.71	12	0.05	5024.00	57615.00	263000	20230912	-40.57	129400	20231031	20.79	214000	-26.96	20240102	133500	17.08	20240419	263000	-40.57	20230912	129400	20.79	20231031	0.72	N	307950	500	137 억	477873	N	N	31	N	N
63	20240912	111031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156000	400	2	0.26	1921554600	12235	15.33	157100	158500	155700	202000	109000	155600	157053.91	1.74	-3429	163333	159466	156133	152266	148933	161400	154200	137	46400	500	108920	100	1	27423982	42781	31.05	2.71	12	0.04	5024.00	57615.00	263000	20230912	-40.68	129400	20231031	20.56	214000	-27.10	20240102	133500	16.85	20240419	263000	-40.68	20230912	129400	20.56	20231031	0.72	N	307950	500	137 억	477873	N	N	31	N	N
64	20240912	101034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156300	700	2	0.45	1513957700	9624	12.05	157100	158500	156300	202000	109000	155600	157310.65	1.74	-2631	163333	159466	156133	152266	148933	161400	154200	137	46400	500	108920	100	1	27423982	42864	31.11	2.71	12	0.04	5024.00	57615.00	263000	20230912	-40.57	129400	20231031	20.79	214000	-26.96	20240102	133500	17.08	20240419	263000	-40.57	20230912	129400	20.79	20231031	0.72	N	307950	500	137 억	477873	N	N	31	N	N
65	20240912	091034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157300	1700	2	1.09	422659900	2686	3.36	157100	157800	156500	202000	109000	155600	157356.63	1.74	-923	163333	159466	156133	152266	148933	161400	154200	137	46400	500	108920	100	1	27423982	43138	31.31	2.73	12	0.01	5024.00	57615.00	263000	20230912	-40.19	129400	20231031	21.56	214000	-26.50	20240102	133500	17.83	20240419	263000	-40.19	20230912	129400	21.56	20231031	0.72	N	307950	500	137 억	477873	N	N	31	N	N
66	20240911	161011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155600	3900	2	2.57	12505156800	79533	241.49	153000	160000	152800	197200	106200	151700	157233.86	1.69	14284	160233	155966	153733	149466	147233	154850	148350	137	45500	500	106190	100	1	27423982	42672	30.97	2.70	12	0.29	5024.00	57615.00	263000	20230912	-40.84	129400	20231031	20.25	214000	-27.29	20240102	133500	16.55	20240419	263000	-40.84	20230912	129400	20.25	20231031	0.72	N	307950	500	137 억	463983	N	N	31	N	N
67	20240911	151018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155100	3400	2	2.24	12175555100	77409	235.04	153000	160000	152800	197200	106200	151700	157288.62	1.69	14560	160233	155966	153733	149466	147233	154850	148350	137	45500	500	106190	100	1	27423982	42535	30.87	2.69	12	0.28	5024.00	57615.00	263000	20230912	-41.03	129400	20231031	19.86	214000	-27.52	20240102	133500	16.18	20240419	263000	-41.03	20230912	129400	19.86	20231031	0.72	N	307950	500	137 억	463983	N	N	0	N	N
68	20240911	141022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	4800	2	3.16	11210929400	71209	216.22	153000	160000	152800	197200	106200	151700	157436.97	1.69	16572	160233	155966	153733	149466	147233	154850	148350	137	45500	500	106190	100	1	27423982	42919	31.15	2.72	12	0.26	5024.00	57615.00	263000	20230912	-40.49	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	263000	-40.49	20230912	129400	20.94	20231031	0.72	N	307950	500	137 억	463983	N	N	0	N	N
69	20240911	131017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157600	5900	2	3.89	10446208400	66329	201.40	153000	160000	152800	197200	106200	151700	157490.82	1.69	17162	160233	155966	153733	149466	147233	154850	148350	137	45500	500	106190	100	1	27423982	43220	31.37	2.74	12	0.24	5024.00	57615.00	263000	20230912	-40.08	129400	20231031	21.79	214000	-26.36	20240102	133500	18.05	20240419	263000	-40.08	20230912	129400	21.79	20231031	0.72	N	307950	500	137 억	463983	N	N	0	N	N
70	20240911	121021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157500	5800	2	3.82	9445758900	59982	182.13	153000	160000	152800	197200	106200	151700	157476.56	1.69	17544	160233	155966	153733	149466	147233	154850	148350	137	45500	500	106190	100	1	27423982	43193	31.35	2.73	12	0.22	5024.00	57615.00	263000	20230912	-40.11	129400	20231031	21.72	214000	-26.40	20240102	133500	17.98	20240419	263000	-40.11	20230912	129400	21.72	20231031	0.72	N	307950	500	137 억	463983	N	N	0	N	N
71	20240911	111010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	4800	2	3.16	8754804300	55593	168.80	153000	160000	152800	197200	106200	151700	157480.34	1.69	18397	160233	155966	153733	149466	147233	154850	148350	137	45500	500	106190	100	1	27423982	42919	31.15	2.72	12	0.20	5024.00	57615.00	263000	20230912	-40.49	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	263000	-40.49	20230912	129400	20.94	20231031	0.72	N	307950	500	137 억	463983	N	N	0	N	N
72	20240911	101006	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159200	7500	2	4.94	7180962900	45565	138.35	153000	160000	152800	197200	106200	151700	157598.22	1.69	18763	160233	155966	153733	149466	147233	154850	148350	137	45500	500	106190	100	1	27423982	43659	31.69	2.76	12	0.17	5024.00	57615.00	263000	20230912	-39.47	129400	20231031	23.03	214000	-25.61	20240102	133500	19.25	20240419	263000	-39.47	20230912	129400	23.03	20231031	0.72	N	307950	500	137 억	463983	N	N	0	N	N
73	20240911	091023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155100	3400	2	2.24	947464600	6130	18.61	153000	155900	152800	197200	106200	151700	154561.92	1.69	1324	160233	155966	153733	149466	147233	154850	148350	137	45500	500	106190	100	1	27423982	42535	30.87	2.69	12	0.02	5024.00	57615.00	263000	20230912	-41.03	129400	20231031	19.86	214000	-27.52	20240102	133500	16.18	20240419	263000	-41.03	20230912	129400	19.86	20231031	0.72	N	307950	500	137 억	463983	N	N	0	N	N
74	20240910	161010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151700	-4000	5	-2.57	4986267400	32354	57.55	157700	158000	151500	202000	109000	155700	154133.55	1.72	-7539	162233	158966	153733	150466	145233	160600	152100	137	46300	500	108990	100	1	27423982	41602	30.20	2.63	12	0.12	5024.00	57615.00	263000	20230912	-42.32	129400	20231031	17.23	214000	-29.11	20240102	133500	13.63	20240419	263000	-42.32	20230912	129400	17.23	20231031	0.73	N	307950	500	137 억	470963	N	N	0	N	N
75	20240910	151022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151700	-4000	5	-2.57	4381890700	28371	50.47	157700	158000	151600	202000	109000	155700	154449.64	1.72	-5951	162233	158966	153733	150466	145233	160600	152100	137	46300	500	108990	100	1	27423982	41602	30.20	2.63	12	0.10	5024.00	57615.00	263000	20230912	-42.32	129400	20231031	17.23	214000	-29.11	20240102	133500	13.63	20240419	263000	-42.32	20230912	129400	17.23	20231031	0.73	N	307950	500	137 억	470963	N	N	0	N	N
76	20240910	141011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153700	-2000	5	-1.28	3002209700	19343	34.41	157700	158000	153600	202000	109000	155700	155209.10	1.72	-2783	162233	158966	153733	150466	145233	160600	152100	137	46300	500	108990	100	1	27423982	42151	30.59	2.67	12	0.07	5024.00	57615.00	263000	20230912	-41.56	129400	20231031	18.78	214000	-28.18	20240102	133500	15.13	20240419	263000	-41.56	20230912	129400	18.78	20231031	0.73	N	307950	500	137 억	470963	N	N	0	N	N
77	20240910	131013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155500	-200	5	-0.13	2391793400	15388	27.37	157700	158000	154000	202000	109000	155700	155432.38	1.72	-2002	162233	158966	153733	150466	145233	160600	152100	137	46300	500	108990	100	1	27423982	42644	30.95	2.70	12	0.06	5024.00	57615.00	263000	20230912	-40.87	129400	20231031	20.17	214000	-27.34	20240102	133500	16.48	20240419	263000	-40.87	20230912	129400	20.17	20231031	0.73	N	307950	500	137 억	470963	N	N	0	N	N
78	20240910	121012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155700	0	3	0.00	2046310400	13168	23.42	157700	158000	154000	202000	109000	155700	155400.24	1.72	-1485	162233	158966	153733	150466	145233	160600	152100	137	46300	500	108990	100	1	27423982	42699	30.99	2.70	12	0.05	5024.00	57615.00	263000	20230912	-40.80	129400	20231031	20.32	214000	-27.24	20240102	133500	16.63	20240419	263000	-40.80	20230912	129400	20.32	20231031	0.73	N	307950	500	137 억	470963	N	N	0	N	N
79	20240910	111010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155000	-700	5	-0.45	1722335200	11083	19.71	157700	158000	154000	202000	109000	155700	155403.34	1.72	-1013	162233	158966	153733	150466	145233	160600	152100	137	46300	500	108990	100	1	27423982	42507	30.85	2.69	12	0.04	5024.00	57615.00	263000	20230912	-41.06	129400	20231031	19.78	214000	-27.57	20240102	133500	16.10	20240419	263000	-41.06	20230912	129400	19.78	20231031	0.73	N	307950	500	137 억	470963	N	N	0	N	N
80	20240910	101015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155000	-700	5	-0.45	1133559300	7282	12.95	157700	158000	154900	202000	109000	155700	155665.93	1.72	-637	162233	158966	153733	150466	145233	160600	152100	137	46300	500	108990	100	1	27423982	42507	30.85	2.69	12	0.03	5024.00	57615.00	263000	20230912	-41.06	129400	20231031	19.78	214000	-27.57	20240102	133500	16.10	20240419	263000	-41.06	20230912	129400	19.78	20231031	0.73	N	307950	500	137 억	470963	N	N	0	N	N
81	20240910	091010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155000	-700	5	-0.45	314674400	2017	3.59	157700	158000	154900	202000	109000	155700	156011.11	1.72	-684	162233	158966	153733	150466	145233	160600	152100	137	46300	500	108990	100	1	27423982	42507	30.85	2.69	12	0.01	5024.00	57615.00	263000	20230912	-41.06	129400	20231031	19.78	214000	-27.57	20240102	133500	16.10	20240419	263000	-41.06	20230912	129400	19.78	20231031	0.73	N	307950	500	137 억	470963	N	N	0	N	N
82	20240909	160952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155700	2700	2	1.76	8521148200	55894	35.98	150000	157000	148500	198900	107100	153000	152428.05	1.71	1366	164600	158800	155600	149800	146600	157200	148200	137	45900	500	107100	100	1	27423982	42699	30.99	2.70	12	0.20	5024.00	57615.00	263000	20230912	-40.80	129400	20231031	20.32	214000	-27.24	20240102	133500	16.63	20240419	263000	-40.80	20230912	129400	20.32	20231031	0.77	N	307950	500	137 억	470160	N	N	15	N	N
83	20240909	151003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156100	3100	2	2.03	8202895200	53851	34.67	150000	157000	148500	198900	107100	153000	152325.77	1.71	1186	164600	158800	155600	149800	146600	157200	148200	137	45900	500	107100	100	1	27423982	42809	31.07	2.71	12	0.20	5024.00	57615.00	263000	20230912	-40.65	129400	20231031	20.63	214000	-27.06	20240102	133500	16.93	20240419	263000	-40.65	20230912	129400	20.63	20231031	0.77	N	307950	500	137 억	470160	N	N	15	N	N
84	20240909	141003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154800	1800	2	1.18	6577104800	43443	27.97	150000	155400	148500	198900	107100	153000	151396.19	1.71	1381	164600	158800	155600	149800	146600	157200	148200	137	45900	500	107100	100	1	27423982	42452	30.81	2.69	12	0.16	5024.00	57615.00	263000	20230912	-41.14	129400	20231031	19.63	214000	-27.66	20240102	133500	15.96	20240419	263000	-41.14	20230912	129400	19.63	20231031	0.77	N	307950	500	137 억	470160	N	N	15	N	N
85	20240909	131000	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153000	0	3	0.00	5517501900	36574	23.55	150000	153500	148500	198900	107100	153000	150858.59	1.71	346	164600	158800	155600	149800	146600	157200	148200	137	45900	500	107100	100	1	27423982	41959	30.45	2.66	12	0.13	5024.00	57615.00	263000	20230912	-41.83	129400	20231031	18.24	214000	-28.50	20240102	133500	14.61	20240419	263000	-41.83	20230912	129400	18.24	20231031	0.77	N	307950	500	137 억	470160	N	N	15	N	N
86	20240909	120957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153400	400	2	0.26	5054760600	33552	21.60	150000	153500	148500	198900	107100	153000	150654.52	1.71	31	164600	158800	155600	149800	146600	157200	148200	137	45900	500	107100	100	1	27423982	42068	30.53	2.66	12	0.12	5024.00	57615.00	263000	20230912	-41.67	129400	20231031	18.55	214000	-28.32	20240102	133500	14.91	20240419	263000	-41.67	20230912	129400	18.55	20231031	0.77	N	307950	500	137 억	470160	N	N	15	N	N
87	20240909	110958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153200	200	2	0.13	4491904900	29874	19.23	150000	153300	148500	198900	107100	153000	150361.68	1.71	260	164600	158800	155600	149800	146600	157200	148200	137	45900	500	107100	100	1	27423982	42014	30.49	2.66	12	0.11	5024.00	57615.00	263000	20230912	-41.75	129400	20231031	18.39	214000	-28.41	20240102	133500	14.76	20240419	263000	-41.75	20230912	129400	18.39	20231031	0.77	N	307950	500	137 억	470160	N	N	15	N	N
88	20240909	100959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	151000	-2000	5	-1.31	3605990100	24056	15.49	150000	151400	148500	198900	107100	153000	149899.82	1.71	-916	164600	158800	155600	149800	146600	157200	148200	137	45900	500	107100	100	1	27423982	41410	30.06	2.62	12	0.09	5024.00	57615.00	263000	20230912	-42.59	129400	20231031	16.69	214000	-29.44	20240102	133500	13.11	20240419	263000	-42.59	20230912	129400	16.69	20231031	0.77	N	307950	500	137 억	470160	N	N	15	N	N
89	20240909	090954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	149900	-3100	5	-2.03	1775254200	11882	7.65	150000	150300	148500	198900	107100	153000	149407.02	1.71	564	164600	158800	155600	149800	146600	157200	148200	137	45900	500	107100	100	1	27423982	41109	29.84	2.60	12	0.04	5024.00	57615.00	263000	20230912	-43.00	129400	20231031	15.84	214000	-29.95	20240102	133500	12.28	20240419	263000	-43.00	20230912	129400	15.84	20231031	0.77	N	307950	500	137 억	470160	N	N	15	N	N
90	20240906	160941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153000	-2200	5	-1.42	24287289900	154382	254.87	157100	161400	152400	201500	108700	155200	157323.39	1.70	2119	159000	157100	154500	152600	150000	158050	153550	137	46300	500	108640	100	1	27423982	41959	30.45	2.66	12	0.56	5024.00	57615.00	263000	20230912	-41.83	129400	20231031	18.24	214000	-28.50	20240102	133500	14.61	20240419	263000	-41.83	20230912	129400	18.24	20231031	0.81	N	307950	500	137 억	467505	N	N	15	N	N
91	20240906	150957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153000	-2200	5	-1.42	23122029300	146761	242.28	157100	161400	152400	201500	108700	155200	157548.96	1.70	1533	159000	157100	154500	152600	150000	158050	153550	137	46300	500	108640	100	1	27423982	41959	30.45	2.66	12	0.54	5024.00	57615.00	263000	20230912	-41.83	129400	20231031	18.24	214000	-28.50	20240102	133500	14.61	20240419	263000	-41.83	20230912	129400	18.24	20231031	0.81	N	307950	500	137 억	467505	N	N	20	N	N
92	20240906	141005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153300	-1900	5	-1.22	20990991600	132843	219.31	157100	161400	152900	201500	108700	155200	158013.66	1.70	1680	159000	157100	154500	152600	150000	158050	153550	137	46300	500	108640	100	1	27423982	42041	30.51	2.66	12	0.48	5024.00	57615.00	263000	20230912	-41.71	129400	20231031	18.47	214000	-28.36	20240102	133500	14.83	20240419	263000	-41.71	20230912	129400	18.47	20231031	0.81	N	307950	500	137 억	467505	N	N	20	N	N
93	20240906	130958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156200	1000	2	0.64	17890084400	112823	186.26	157100	161400	156100	201500	108700	155200	158567.89	1.70	2298	159000	157100	154500	152600	150000	158050	153550	137	46300	500	108640	100	1	27423982	42836	31.09	2.71	12	0.41	5024.00	57615.00	263000	20230912	-40.61	129400	20231031	20.71	214000	-27.01	20240102	133500	17.00	20240419	263000	-40.61	20230912	129400	20.71	20231031	0.81	N	307950	500	137 억	467505	N	N	20	N	N
94	20240906	120958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157200	2000	2	1.29	16434951200	103539	170.93	157100	161400	156200	201500	108700	155200	158732.19	1.70	4620	159000	157100	154500	152600	150000	158050	153550	137	46300	500	108640	100	1	27423982	43110	31.29	2.73	12	0.38	5024.00	57615.00	263000	20230912	-40.23	129400	20231031	21.48	214000	-26.54	20240102	133500	17.75	20240419	263000	-40.23	20230912	129400	21.48	20231031	0.81	N	307950	500	137 억	467505	N	N	20	N	N
95	20240906	110959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157300	2100	2	1.35	15156551500	95395	157.49	157100	161400	156200	201500	108700	155200	158882.26	1.70	5907	159000	157100	154500	152600	150000	158050	153550	137	46300	500	108640	100	1	27423982	43138	31.31	2.73	12	0.35	5024.00	57615.00	263000	20230912	-40.19	129400	20231031	21.56	214000	-26.50	20240102	133500	17.83	20240419	263000	-40.19	20230912	129400	21.56	20231031	0.81	N	307950	500	137 억	467505	N	N	20	N	N
96	20240906	100953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156300	1100	2	0.71	12736941300	80047	132.15	157100	161400	156200	201500	108700	155200	159118.58	1.70	8545	159000	157100	154500	152600	150000	158050	153550	137	46300	500	108640	100	1	27423982	42864	31.11	2.71	12	0.29	5024.00	57615.00	263000	20230912	-40.57	129400	20231031	20.79	214000	-26.96	20240102	133500	17.08	20240419	263000	-40.57	20230912	129400	20.79	20231031	0.81	N	307950	500	137 억	467505	N	N	20	N	N
97	20240906	090957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160100	4900	2	3.16	4309179800	27100	44.74	157100	161200	156500	201500	108700	155200	159011.17	1.70	8370	159000	157100	154500	152600	150000	158050	153550	137	46300	500	108640	100	1	27423982	43906	31.87	2.78	12	0.10	5024.00	57615.00	263000	20230912	-39.13	129400	20231031	23.72	214000	-25.19	20240102	133500	19.93	20240419	263000	-39.13	20230912	129400	23.72	20231031	0.81	N	307950	500	137 억	467505	N	N	20	N	N
98	20240905	160940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155200	3100	2	2.04	9259491000	59909	111.25	153800	156400	151900	197700	106500	152100	154558.05	1.70	1173	156566	154332	151166	148932	145766	155450	150050	137	45600	500	106470	100	1	27423982	42562	30.89	2.69	12	0.22	5024.00	57615.00	263000	20230912	-40.99	129400	20231031	19.94	214000	-27.48	20240102	133500	16.25	20240419	263000	-40.99	20230912	129400	19.94	20231031	0.79	N	307950	500	137 억	466342	N	N	20	N	N
99	20240905	150957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155600	3500	2	2.30	8907331900	57640	107.03	153800	156400	151900	197700	106500	152100	154533.86	1.70	932	156566	154332	151166	148932	145766	155450	150050	137	45600	500	106470	100	1	27423982	42672	30.97	2.70	12	0.21	5024.00	57615.00	263000	20230912	-40.84	129400	20231031	20.25	214000	-27.29	20240102	133500	16.55	20240419	263000	-40.84	20230912	129400	20.25	20231031	0.79	N	307950	500	137 억	466342	N	N	5	N	N
100	20240905	140951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152200	100	2	0.07	7245266400	46894	87.08	153800	156400	151900	197700	106500	152100	154503.06	1.70	2060	156566	154332	151166	148932	145766	155450	150050	137	45600	500	106470	100	1	27423982	41739	30.29	2.64	12	0.17	5024.00	57615.00	263000	20230912	-42.13	129400	20231031	17.62	214000	-28.88	20240102	133500	14.01	20240419	263000	-42.13	20230912	129400	17.62	20231031	0.79	N	307950	500	137 억	466342	N	N	5	N	N
101	20240905	130951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152800	700	2	0.46	5841343200	37692	69.99	153800	156400	152600	197700	106500	152100	154975.68	1.70	3829	156566	154332	151166	148932	145766	155450	150050	137	45600	500	106470	100	1	27423982	41904	30.41	2.65	12	0.14	5024.00	57615.00	263000	20230912	-41.90	129400	20231031	18.08	214000	-28.60	20240102	133500	14.46	20240419	263000	-41.90	20230912	129400	18.08	20231031	0.79	N	307950	500	137 억	466342	N	N	5	N	N
102	20240905	120951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154800	2700	2	1.78	4868785100	31360	58.23	153800	156400	153800	197700	106500	152100	155254.63	1.70	5053	156566	154332	151166	148932	145766	155450	150050	137	45600	500	106470	100	1	27423982	42452	30.81	2.69	12	0.11	5024.00	57615.00	263000	20230912	-41.14	129400	20231031	19.63	214000	-27.66	20240102	133500	15.96	20240419	263000	-41.14	20230912	129400	19.63	20231031	0.79	N	307950	500	137 억	466342	N	N	5	N	N
103	20240905	110947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155400	3300	2	2.17	3598034100	23208	43.10	153800	156300	153800	197700	106500	152100	155034.22	1.70	3498	156566	154332	151166	148932	145766	155450	150050	137	45600	500	106470	100	1	27423982	42617	30.93	2.70	12	0.08	5024.00	57615.00	263000	20230912	-40.91	129400	20231031	20.09	214000	-27.38	20240102	133500	16.40	20240419	263000	-40.91	20230912	129400	20.09	20231031	0.79	N	307950	500	137 억	466342	N	N	5	N	N
104	20240905	100948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155100	3000	2	1.97	1945431400	12569	23.34	153800	156000	153800	197700	106500	152100	154780.13	1.70	921	156566	154332	151166	148932	145766	155450	150050	137	45600	500	106470	100	1	27423982	42535	30.87	2.69	12	0.05	5024.00	57615.00	263000	20230912	-41.03	129400	20231031	19.86	214000	-27.52	20240102	133500	16.18	20240419	263000	-41.03	20230912	129400	19.86	20231031	0.79	N	307950	500	137 억	466342	N	N	5	N	N
105	20240905	090955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154600	2500	2	1.64	1041488700	6723	12.48	153800	156000	153800	197700	106500	152100	154914.28	1.70	1102	156566	154332	151166	148932	145766	155450	150050	137	45600	500	106470	100	1	27423982	42397	30.77	2.68	12	0.02	5024.00	57615.00	263000	20230912	-41.22	129400	20231031	19.47	214000	-27.76	20240102	133500	15.81	20240419	263000	-41.22	20230912	129400	19.47	20231031	0.79	N	307950	500	137 억	466342	N	N	5	N	N
106	20240904	160930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152100	-2900	5	-1.87	8118830700	53540	49.66	150000	153400	148000	201500	108500	155000	151638.55	1.68	3516	166066	160532	157766	152232	149466	159150	150850	137	46500	500	108500	100	1	27423982	41712	30.27	2.64	12	0.20	5024.00	57615.00	263000	20230912	-42.17	129400	20231031	17.54	214000	-28.93	20240102	133500	13.93	20240419	263000	-42.17	20230912	129400	17.54	20231031	0.79	N	307950	500	137 억	460535	N	N	5	N	N
107	20240904	150939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152000	-3000	5	-1.94	7536188200	49711	46.11	150000	153400	148000	201500	108500	155000	151600.01	1.68	3481	166066	160532	157766	152232	149466	159150	150850	137	46500	500	108500	100	1	27423982	41684	30.25	2.64	12	0.18	5024.00	57615.00	263000	20230912	-42.21	129400	20231031	17.47	214000	-28.97	20240102	133500	13.86	20240419	263000	-42.21	20230912	129400	17.47	20231031	0.79	N	307950	500	137 억	460535	N	N	0	N	N
108	20240904	140943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152000	-3000	5	-1.94	6849203400	45194	41.92	150000	153400	148000	201500	108500	155000	151551.17	1.68	3250	166066	160532	157766	152232	149466	159150	150850	137	46500	500	108500	100	1	27423982	41684	30.25	2.64	12	0.16	5024.00	57615.00	263000	20230912	-42.21	129400	20231031	17.47	214000	-28.97	20240102	133500	13.86	20240419	263000	-42.21	20230912	129400	17.47	20231031	0.79	N	307950	500	137 억	460535	N	N	0	N	N
109	20240904	130939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152100	-2900	5	-1.87	6369383800	42039	39.00	150000	153400	148000	201500	108500	155000	151511.31	1.68	3607	166066	160532	157766	152232	149466	159150	150850	137	46500	500	108500	100	1	27423982	41712	30.27	2.64	12	0.15	5024.00	57615.00	263000	20230912	-42.17	129400	20231031	17.54	214000	-28.93	20240102	133500	13.93	20240419	263000	-42.17	20230912	129400	17.54	20231031	0.79	N	307950	500	137 억	460535	N	N	0	N	N
110	20240904	120937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152500	-2500	5	-1.61	5420313400	35781	33.19	150000	153400	148000	201500	108500	155000	151485.80	1.68	3510	166066	160532	157766	152232	149466	159150	150850	137	46500	500	108500	100	1	27423982	41822	30.35	2.65	12	0.13	5024.00	57615.00	263000	20230912	-42.02	129400	20231031	17.85	214000	-28.74	20240102	133500	14.23	20240419	263000	-42.02	20230912	129400	17.85	20231031	0.79	N	307950	500	137 억	460535	N	N	0	N	N
111	20240904	110933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152600	-2400	5	-1.55	4788732600	31642	29.35	150000	153400	148000	201500	108500	155000	151341.02	1.68	3856	166066	160532	157766	152232	149466	159150	150850	137	46500	500	108500	100	1	27423982	41849	30.37	2.65	12	0.12	5024.00	57615.00	263000	20230912	-41.98	129400	20231031	17.93	214000	-28.69	20240102	133500	14.31	20240419	263000	-41.98	20230912	129400	17.93	20231031	0.79	N	307950	500	137 억	460535	N	N	0	N	N
112	20240904	100936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152200	-2800	5	-1.81	4022978800	26622	24.70	150000	152600	148000	201500	108500	155000	151114.82	1.68	3182	166066	160532	157766	152232	149466	159150	150850	137	46500	500	108500	100	1	27423982	41739	30.29	2.64	12	0.10	5024.00	57615.00	263000	20230912	-42.13	129400	20231031	17.62	214000	-28.88	20240102	133500	14.01	20240419	263000	-42.13	20230912	129400	17.62	20231031	0.79	N	307950	500	137 억	460535	N	N	0	N	N
113	20240904	090941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152000	-3000	5	-1.94	1691358100	11262	10.45	150000	152000	148000	201500	108500	155000	150182.75	1.68	1149	166066	160532	157766	152232	149466	159150	150850	137	46500	500	108500	100	1	27423982	41684	30.25	2.64	12	0.04	5024.00	57615.00	263000	20230912	-42.21	129400	20231031	17.47	214000	-28.97	20240102	133500	13.86	20240419	263000	-42.21	20230912	129400	17.47	20231031	0.79	N	307950	500	137 억	460535	N	N	0	N	N
114	20240903	160923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155000	-8100	5	-4.97	16896411200	106557	192.96	163300	163300	155000	212000	114200	163100	158592.97	1.72	-9450	165633	164366	161833	160566	158033	165000	161200	137	48900	500	114170	100	1	27423982	42507	30.85	2.69	12	0.39	5024.00	57615.00	263000	20230912	-41.06	129400	20231031	19.78	214000	-27.57	20240102	133500	16.10	20240419	263000	-41.06	20230912	129400	19.78	20231031	0.77	N	307950	500	137 억	470477	N	N	66	N	N
115	20240903	150932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156000	-7100	5	-4.35	14598461400	91756	166.16	163300	163300	155500	212000	114200	163100	159099.98	1.72	-8753	165633	164366	161833	160566	158033	165000	161200	137	48900	500	114170	100	1	27423982	42781	31.05	2.71	12	0.33	5024.00	57615.00	263000	20230912	-40.68	129400	20231031	20.56	214000	-27.10	20240102	133500	16.85	20240419	263000	-40.68	20230912	129400	20.56	20231031	0.77	N	307950	500	137 억	470477	N	N	66	N	N
116	20240903	140932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157900	-5200	5	-3.19	10930202300	68394	123.85	163300	163300	157800	212000	114200	163100	159811.29	1.72	-8674	165633	164366	161833	160566	158033	165000	161200	137	48900	500	114170	100	1	27423982	43302	31.43	2.74	12	0.25	5024.00	57615.00	263000	20230912	-39.96	129400	20231031	22.02	214000	-26.21	20240102	133500	18.28	20240419	263000	-39.96	20230912	129400	22.02	20231031	0.77	N	307950	500	137 억	470477	N	N	66	N	N
117	20240903	130933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158900	-4200	5	-2.58	8776463500	54788	99.21	163300	163300	158900	212000	114200	163100	160188.41	1.72	-7690	165633	164366	161833	160566	158033	165000	161200	137	48900	500	114170	100	1	27423982	43577	31.63	2.76	12	0.20	5024.00	57615.00	263000	20230912	-39.58	129400	20231031	22.80	214000	-25.75	20240102	133500	19.03	20240419	263000	-39.58	20230912	129400	22.80	20231031	0.77	N	307950	500	137 억	470477	N	N	66	N	N
118	20240903	120920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159700	-3400	5	-2.08	7494976700	46734	84.63	163300	163300	159000	212000	114200	163100	160374.02	1.72	-7495	165633	164366	161833	160566	158033	165000	161200	137	48900	500	114170	100	1	27423982	43796	31.79	2.77	12	0.17	5024.00	57615.00	263000	20230912	-39.28	129400	20231031	23.42	214000	-25.37	20240102	133500	19.63	20240419	263000	-39.28	20230912	129400	23.42	20231031	0.77	N	307950	500	137 억	470477	N	N	66	N	N
119	20240903	110921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159600	-3500	5	-2.15	6287473600	39168	70.93	163300	163300	159000	212000	114200	163100	160524.40	1.72	-6965	165633	164366	161833	160566	158033	165000	161200	137	48900	500	114170	100	1	27423982	43769	31.77	2.77	12	0.14	5024.00	57615.00	263000	20230912	-39.32	129400	20231031	23.34	214000	-25.42	20240102	133500	19.55	20240419	263000	-39.32	20230912	129400	23.34	20231031	0.77	N	307950	500	137 억	470477	N	N	66	N	N
120	20240903	100919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160200	-2900	5	-1.78	3799138600	23572	42.69	163300	163300	159900	212000	114200	163100	161169.95	1.72	-5399	165633	164366	161833	160566	158033	165000	161200	137	48900	500	114170	100	1	27423982	43933	31.89	2.78	12	0.09	5024.00	57615.00	263000	20230912	-39.09	129400	20231031	23.80	214000	-25.14	20240102	133500	20.00	20240419	263000	-39.09	20230912	129400	23.80	20231031	0.77	N	307950	500	137 억	470477	N	N	66	N	N
121	20240903	090923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161700	-1400	5	-0.86	725726000	4470	8.09	163300	163300	161300	212000	114200	163100	162351.29	1.72	-894	165633	164366	161833	160566	158033	165000	161200	137	48900	500	114170	100	1	27423982	44345	32.19	2.81	12	0.02	5024.00	57615.00	263000	20230912	-38.52	129400	20231031	24.96	214000	-24.44	20240102	133500	21.12	20240419	263000	-38.52	20230912	129400	24.96	20231031	0.77	N	307950	500	137 억	470477	N	N	66	N	N
122	20240902	160913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	163100	1800	2	1.12	8854254500	54991	77.75	162000	163100	159300	209500	113000	161300	161006.33	1.70	4010	168633	164966	162433	158766	156233	163700	157500	137	48200	500	112910	100	1	27423982	44729	32.46	2.83	12	0.20	5024.00	57615.00	263000	20230912	-37.98	129400	20231031	26.04	214000	-23.79	20240102	133500	22.17	20240419	263000	-37.98	20230912	129400	26.04	20231031	0.79	N	307950	500	137 억	466642	N	N	66	N	N
123	20240902	150927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	162500	1200	2	0.74	7952878500	49453	69.92	162000	162500	159300	209500	113000	161300	160816.86	1.70	3829	168633	164966	162433	158766	156233	163700	157500	137	48200	500	112910	100	1	27423982	44564	32.34	2.82	12	0.18	5024.00	57615.00	263000	20230912	-38.21	129400	20231031	25.58	214000	-24.07	20240102	133500	21.72	20240419	263000	-38.21	20230912	129400	25.58	20231031	0.79	N	307950	500	137 억	466642	N	N	1931	N	N
124	20240902	140925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161500	200	2	0.12	6519702700	40593	57.39	162000	162100	159300	209500	113000	161300	160611.42	1.70	2131	168633	164966	162433	158766	156233	163700	157500	137	48200	500	112910	100	1	27423982	44290	32.15	2.80	12	0.15	5024.00	57615.00	263000	20230912	-38.59	129400	20231031	24.81	214000	-24.53	20240102	133500	20.97	20240419	263000	-38.59	20230912	129400	24.81	20231031	0.79	N	307950	500	137 억	466642	N	N	1931	N	N
125	20240902	130921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161300	0	3	0.00	5439397000	33896	47.92	162000	162100	159300	209500	113000	161300	160473.00	1.70	1812	168633	164966	162433	158766	156233	163700	157500	137	48200	500	112910	100	1	27423982	44235	32.11	2.80	12	0.12	5024.00	57615.00	263000	20230912	-38.67	129400	20231031	24.65	214000	-24.63	20240102	133500	20.82	20240419	263000	-38.67	20230912	129400	24.65	20231031	0.79	N	307950	500	137 억	466642	N	N	1931	N	N
126	20240902	120925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161100	-200	5	-0.12	4459795800	27819	39.33	162000	162100	159300	209500	113000	161300	160314.56	1.70	683	168633	164966	162433	158766	156233	163700	157500	137	48200	500	112910	100	1	27423982	44180	32.07	2.80	12	0.10	5024.00	57615.00	263000	20230912	-38.75	129400	20231031	24.50	214000	-24.72	20240102	133500	20.67	20240419	263000	-38.75	20230912	129400	24.50	20231031	0.79	N	307950	500	137 억	466642	N	N	1931	N	N
127	20240902	110914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	160100	-1200	5	-0.74	3518168800	21937	31.01	162000	162100	159300	209500	113000	161300	160375.81	1.70	648	168633	164966	162433	158766	156233	163700	157500	137	48200	500	112910	100	1	27423982	43906	31.87	2.78	12	0.08	5024.00	57615.00	263000	20230912	-39.13	129400	20231031	23.72	214000	-25.19	20240102	133500	19.93	20240419	263000	-39.13	20230912	129400	23.72	20231031	0.79	N	307950	500	137 억	466642	N	N	1931	N	N
128	20240902	100915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159900	-1400	5	-0.87	2791846900	17396	24.59	162000	162100	159300	209500	113000	161300	160487.63	1.70	-412	168633	164966	162433	158766	156233	163700	157500	137	48200	500	112910	100	1	27423982	43851	31.83	2.78	12	0.06	5024.00	57615.00	263000	20230912	-39.20	129400	20231031	23.57	214000	-25.28	20240102	133500	19.78	20240419	263000	-39.20	20230912	129400	23.57	20231031	0.79	N	307950	500	137 억	466642	N	N	1931	N	N
129	20240902	090909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	161200	-100	5	-0.06	627455900	3879	5.48	162000	162100	161200	209500	113000	161300	161757.72	1.70	-253	168633	164966	162433	158766	156233	163700	157500	137	48200	500	112910	100	1	27423982	44207	32.09	2.80	12	0.01	5024.00	57615.00	263000	20230912	-38.71	129400	20231031	24.57	214000	-24.67	20240102	133500	20.75	20240419	263000	-38.71	20230912	129400	24.57	20231031	0.79	N	307950	500	137 억	466642	N	N	1931	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History