KissMeData/035000/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160446	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53188020	8591	30.13	6180	6250	6120	8030	4330	6180	6191.10	33.02	-2322	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5470775	N	N	3	N	N
3	20231229	150443	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53188020	8591	30.13	6180	6250	6120	8030	4330	6180	6191.10	33.02	-2322	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5470775	N	N	3	N	N
4	20231229	140443	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53188020	8591	30.13	6180	6250	6120	8030	4330	6180	6191.10	33.02	-2322	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5470775	N	N	3	N	N
5	20231229	130443	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53188020	8591	30.13	6180	6250	6120	8030	4330	6180	6191.10	33.02	-2322	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5470775	N	N	3	N	N
6	20231229	120443	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53188020	8591	30.13	6180	6250	6120	8030	4330	6180	6191.10	33.02	-2322	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5470775	N	N	3	N	N
7	20231229	110426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53188020	8591	30.13	6180	6250	6120	8030	4330	6180	6191.10	33.02	-2322	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5470775	N	N	3	N	N
8	20231229	100430	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53188020	8591	30.13	6180	6250	6120	8030	4330	6180	6191.10	33.02	-2322	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5470775	N	N	3	N	N
9	20231229	090430	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53188020	8591	30.13	6180	6250	6120	8030	4330	6180	6191.10	33.02	-2322	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5470775	N	N	3	N	N
10	20231228	160425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	50	2	0.81	53125820	8581	30.10	6180	6250	6120	8030	4330	6180	6191.10	33.04	0	-2600	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억	5473097	N	N	3	N	N
11	20231228	150430	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	60	2	0.97	37930910	6137	21.53	6180	6250	6120	8030	4330	6180	6180.69	33.04	0	-2319	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1034	5.92	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.15	N	035000	1000	175 억	5473097	N	N	2	N	N
12	20231228	140425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-10	5	-0.16	19486690	3168	11.11	6180	6180	6120	8030	4330	6180	6151.10	33.04	0	-1554	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1022	5.85	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.90	5640	20230726	9.40	7250	-14.90	20230209	5640	9.40	20230726	7250	-14.90	20230209	5640	9.40	20230726	0.15	N	035000	1000	175 억	5473097	N	N	2	N	N
13	20231228	130426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-10	5	-0.16	17207700	2799	9.82	6180	6180	6120	8030	4330	6180	6147.80	33.04	0	-1412	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1022	5.85	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.90	5640	20230726	9.40	7250	-14.90	20230209	5640	9.40	20230726	7250	-14.90	20230209	5640	9.40	20230726	0.15	N	035000	1000	175 억	5473097	N	N	2	N	N
14	20231228	120427	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	0	3	0.00	15273460	2486	8.72	6180	6180	6120	8030	4330	6180	6143.79	33.04	0	-1403	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1024	5.86	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.15	N	035000	1000	175 억	5473097	N	N	2	N	N
15	20231228	110427	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	0	3	0.00	14321750	2332	8.18	6180	6180	6120	8030	4330	6180	6141.40	33.04	0	-1402	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1024	5.86	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.15	N	035000	1000	175 억	5473097	N	N	2	N	N
16	20231228	100424	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	-20	5	-0.32	11638860	1897	6.65	6180	6180	6120	8030	4330	6180	6135.40	33.04	0	-1102	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1021	5.84	0.56	12	0.01	1054.00	11084.00	7250	20230209	-15.03	5640	20230726	9.22	7250	-15.03	20230209	5640	9.22	20230726	7250	-15.03	20230209	5640	9.22	20230726	0.15	N	035000	1000	175 억	5473097	N	N	2	N	N
17	20231228	090425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6120	-60	5	-0.97	1987780	324	1.14	6180	6180	6120	8030	4330	6180	6135.12	33.04	0	-261	6400	6290	6150	6040	5900	6220	5970	176	1850	1000	4440	10	1	16567409	1014	5.81	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.59	5640	20230726	8.51	7250	-15.59	20230209	5640	8.51	20230726	7250	-15.59	20230209	5640	8.51	20230726	0.15	N	035000	1000	175 억	5473097	N	N	2	N	N
18	20231227	160423	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-270	5	-4.19	176534490	28509	92.39	6260	6260	6010	8380	4520	6450	6192.24	33.06	0	-3780	6523	6486	6443	6406	6363	6465	6385	176	1930	1000	4640	10	1	16567409	1024	5.86	0.56	12	0.17	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.15	N	035000	1000	175 억	5476975	N	N	2	N	N
19	20231227	150428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	-260	5	-4.03	164740520	26596	86.19	6260	6260	6010	8380	4520	6450	6194.18	33.06	0	-3696	6523	6486	6443	6406	6363	6465	6385	176	1930	1000	4640	10	1	16567409	1026	5.87	0.56	12	0.16	1054.00	11084.00	7250	20230209	-14.62	5640	20230726	9.75	7250	-14.62	20230209	5640	9.75	20230726	7250	-14.62	20230209	5640	9.75	20230726	0.15	N	035000	1000	175 억	5476975	N	N	0	N	N
20	20231227	140427	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	-260	5	-4.03	143493670	23157	75.05	6260	6260	6010	8380	4520	6450	6196.56	33.06	0	-2429	6523	6486	6443	6406	6363	6465	6385	176	1930	1000	4640	10	1	16567409	1026	5.87	0.56	12	0.14	1054.00	11084.00	7250	20230209	-14.62	5640	20230726	9.75	7250	-14.62	20230209	5640	9.75	20230726	7250	-14.62	20230209	5640	9.75	20230726	0.15	N	035000	1000	175 억	5476975	N	N	0	N	N
21	20231227	130423	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-270	5	-4.19	138668860	22377	72.52	6260	6260	6010	8380	4520	6450	6196.94	33.06	0	-2290	6523	6486	6443	6406	6363	6465	6385	176	1930	1000	4640	10	1	16567409	1024	5.86	0.56	12	0.14	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.15	N	035000	1000	175 억	5476975	N	N	0	N	N
22	20231227	120422	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-280	5	-4.34	127229190	20525	66.52	6260	6260	6010	8380	4520	6450	6198.74	33.06	0	-1678	6523	6486	6443	6406	6363	6465	6385	176	1930	1000	4640	10	1	16567409	1022	5.85	0.56	12	0.12	1054.00	11084.00	7250	20230209	-14.90	5640	20230726	9.40	7250	-14.90	20230209	5640	9.40	20230726	7250	-14.90	20230209	5640	9.40	20230726	0.15	N	035000	1000	175 억	5476975	N	N	0	N	N
23	20231227	110426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	-250	5	-3.88	120893400	19501	63.20	6260	6260	6010	8380	4520	6450	6199.34	33.06	0	-1445	6523	6486	6443	6406	6363	6465	6385	176	1930	1000	4640	10	1	16567409	1027	5.88	0.56	12	0.12	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.15	N	035000	1000	175 억	5476975	N	N	0	N	N
24	20231227	100427	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	-250	5	-3.88	92124690	14855	48.14	6260	6260	6010	8380	4520	6450	6201.59	33.06	0	-1467	6523	6486	6443	6406	6363	6465	6385	176	1930	1000	4640	10	1	16567409	1027	5.88	0.56	12	0.09	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.15	N	035000	1000	175 억	5476975	N	N	0	N	N
25	20231227	090426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-270	5	-4.19	43288530	6974	22.60	6260	6260	6010	8380	4520	6450	6207.13	33.06	0	123	6523	6486	6443	6406	6363	6465	6385	176	1930	1000	4640	10	1	16567409	1024	5.86	0.56	12	0.04	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.15	N	035000	1000	175 억	5476975	N	N	0	N	N
26	20231226	160427	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	-30	5	-0.46	198957990	30856	331.86	6480	6480	6400	8420	4540	6480	6447.95	33.06	0	-2093	6546	6512	6446	6412	6346	6530	6430	176	1940	1000	4660	10	1	16567409	1069	6.12	0.58	12	0.19	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.14	N	035000	1000	175 억	5477956	N	N	0	N	N
27	20231226	150425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	-30	5	-0.46	178263810	27645	297.32	6480	6480	6400	8420	4540	6480	6448.32	33.06	0	-1841	6546	6512	6446	6412	6346	6530	6430	176	1940	1000	4660	10	1	16567409	1069	6.12	0.58	12	0.17	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.14	N	035000	1000	175 억	5477956	N	N	0	N	N
28	20231226	140426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	-20	5	-0.31	122896260	19071	205.11	6480	6480	6400	8420	4540	6480	6444.14	33.06	0	-1528	6546	6512	6446	6412	6346	6530	6430	176	1940	1000	4660	10	1	16567409	1070	6.13	0.58	12	0.12	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.14	N	035000	1000	175 억	5477956	N	N	0	N	N
29	20231226	130427	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	-30	5	-0.46	91977770	14278	153.56	6480	6480	6400	8420	4540	6480	6441.92	33.06	0	-1265	6546	6512	6446	6412	6346	6530	6430	176	1940	1000	4660	10	1	16567409	1069	6.12	0.58	12	0.09	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.14	N	035000	1000	175 억	5477956	N	N	0	N	N
30	20231226	120425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	-30	5	-0.46	70258000	10910	117.34	6480	6480	6400	8420	4540	6480	6439.78	33.06	0	-1019	6546	6512	6446	6412	6346	6530	6430	176	1940	1000	4660	10	1	16567409	1069	6.12	0.58	12	0.07	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.14	N	035000	1000	175 억	5477956	N	N	0	N	N
31	20231226	110428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	-40	5	-0.62	58677420	9112	98.00	6480	6480	6400	8420	4540	6480	6439.58	33.06	0	-705	6546	6512	6446	6412	6346	6530	6430	176	1940	1000	4660	10	1	16567409	1067	6.11	0.58	12	0.05	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.14	N	035000	1000	175 억	5477956	N	N	0	N	N
32	20231226	100425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	-20	5	-0.31	52973090	8225	88.46	6480	6480	6400	8420	4540	6480	6440.50	33.06	0	-513	6546	6512	6446	6412	6346	6530	6430	176	1940	1000	4660	10	1	16567409	1070	6.13	0.58	12	0.05	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.14	N	035000	1000	175 억	5477956	N	N	0	N	N
33	20231226	090426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	-40	5	-0.62	595960	92	0.99	6480	6480	6440	8420	4540	6480	6477.83	33.06	0	-89	6546	6512	6446	6412	6346	6530	6430	176	1940	1000	4660	10	1	16567409	1067	6.11	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.14	N	035000	1000	175 억	5477956	N	N	0	N	N
34	20231222	160420	57	100.00	KOSPI	서비스업	N	N	N	N		N	6480	30	2	0.47	59805160	9298	200.30	6430	6480	6380	8380	4520	6450	6432.05	33.07	0	-872	6496	6472	6426	6402	6356	6485	6415	176	1930	1000	4640	10	1	16567409	1074	6.15	0.58	12	0.06	1054.00	11084.00	7250	20230209	-10.62	5640	20230726	14.89	7250	-10.62	20230209	5640	14.89	20230726	7250	-10.62	20230209	5640	14.89	20230726	0.14	N	035000	1000	175 억	5478692	N	N	0	N	N
35	20231222	150420	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	0	3	0.00	51880510	8074	173.93	6430	6470	6380	8380	4520	6450	6425.63	33.07	0	-737	6496	6472	6426	6402	6356	6485	6415	176	1930	1000	4640	10	1	16567409	1069	6.12	0.58	12	0.05	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.14	N	035000	1000	175 억	5478692	N	N	0	N	N
36	20231222	140418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	-10	5	-0.16	46997730	7317	157.63	6430	6470	6380	8380	4520	6450	6423.09	33.07	0	-737	6496	6472	6426	6402	6356	6485	6415	176	1930	1000	4640	10	1	16567409	1067	6.11	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.14	N	035000	1000	175 억	5478692	N	N	0	N	N
37	20231222	130417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	-10	5	-0.16	33784590	5268	113.49	6430	6440	6380	8380	4520	6450	6413.17	33.07	0	-573	6496	6472	6426	6402	6356	6485	6415	176	1930	1000	4640	10	1	16567409	1067	6.11	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.14	N	035000	1000	175 억	5478692	N	N	0	N	N
38	20231222	120417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-50	5	-0.78	31179040	4862	104.74	6430	6440	6380	8380	4520	6450	6412.80	33.07	0	-573	6496	6472	6426	6402	6356	6485	6415	176	1930	1000	4640	10	1	16567409	1060	6.07	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.14	N	035000	1000	175 억	5478692	N	N	0	N	N
39	20231222	110419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	-40	5	-0.62	12782890	1997	43.02	6430	6430	6380	8380	4520	6450	6401.05	33.07	0	-219	6496	6472	6426	6402	6356	6485	6415	176	1930	1000	4640	10	1	16567409	1062	6.08	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.14	N	035000	1000	175 억	5478692	N	N	0	N	N
40	20231222	100417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-50	5	-0.78	8782760	1372	29.56	6430	6430	6380	8380	4520	6450	6401.43	33.07	0	-198	6496	6472	6426	6402	6356	6485	6415	176	1930	1000	4640	10	1	16567409	1060	6.07	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.14	N	035000	1000	175 억	5478692	N	N	0	N	N
41	20231222	090418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	-70	5	-1.09	1561690	244	5.26	6430	6430	6380	8380	4520	6450	6400.37	33.07	0	49	6496	6472	6426	6402	6356	6485	6415	176	1930	1000	4640	10	1	16567409	1057	6.05	0.58	12	0.00	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.14	N	035000	1000	175 억	5478692	N	N	0	N	N
42	20231221	160416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	30	2	0.47	29776840	4640	46.44	6410	6450	6380	8340	4500	6420	6417.36	33.07	0	-425	6460	6440	6410	6390	6360	6425	6375	176	1920	1000	4620	10	1	16567409	1069	6.12	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.14	N	035000	1000	175 억	5478980	N	N	0	N	N
43	20231221	150417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6430	10	2	0.16	22623390	3530	35.33	6410	6440	6380	8340	4500	6420	6408.89	33.07	0	-255	6460	6440	6410	6390	6360	6425	6375	176	1920	1000	4620	10	1	16567409	1065	6.10	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.31	5640	20230726	14.01	7250	-11.31	20230209	5640	14.01	20230726	7250	-11.31	20230209	5640	14.01	20230726	0.14	N	035000	1000	175 억	5478980	N	N	0	N	N
44	20231221	140415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	20	2	0.31	18914460	2954	29.57	6410	6440	6380	8340	4500	6420	6403.00	33.07	0	-146	6460	6440	6410	6390	6360	6425	6375	176	1920	1000	4620	10	1	16567409	1067	6.11	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.14	N	035000	1000	175 억	5478980	N	N	0	N	N
45	20231221	130417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6430	10	2	0.16	17550520	2742	27.44	6410	6430	6380	8340	4500	6420	6400.63	33.07	0	-127	6460	6440	6410	6390	6360	6425	6375	176	1920	1000	4620	10	1	16567409	1065	6.10	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.31	5640	20230726	14.01	7250	-11.31	20230209	5640	14.01	20230726	7250	-11.31	20230209	5640	14.01	20230726	0.14	N	035000	1000	175 억	5478980	N	N	0	N	N
46	20231221	120418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	0	3	0.00	15674510	2450	24.52	6410	6420	6380	8340	4500	6420	6397.76	33.07	0	-127	6460	6440	6410	6390	6360	6425	6375	176	1920	1000	4620	10	1	16567409	1064	6.09	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.14	N	035000	1000	175 억	5478980	N	N	0	N	N
47	20231221	110418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	0	3	0.00	14345590	2243	22.45	6410	6420	6380	8340	4500	6420	6395.72	33.07	0	-127	6460	6440	6410	6390	6360	6425	6375	176	1920	1000	4620	10	1	16567409	1064	6.09	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.14	N	035000	1000	175 억	5478980	N	N	0	N	N
48	20231221	100415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-30	5	-0.47	2197710	344	3.44	6410	6410	6380	8340	4500	6420	6388.69	33.07	0	-6	6460	6440	6410	6390	6360	6425	6375	176	1920	1000	4620	10	1	16567409	1059	6.06	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.14	N	035000	1000	175 억	5478980	N	N	0	N	N
49	20231221	090417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	-10	5	-0.16	6410	1	0.01	6410	6410	6410	8340	4500	6420	6410.00	33.07	0	0	6460	6440	6410	6390	6360	6425	6375	176	1920	1000	4620	10	1	16567409	1062	6.08	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.14	N	035000	1000	175 억	5478980	N	N	0	N	N
50	20231220	160417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	30	2	0.47	63966010	9991	215.00	6430	6430	6380	8300	4480	6390	6402.36	33.07	0	97	6470	6430	6390	6350	6310	6430	6350	176	1910	1000	4600	10	1	16567409	1064	6.09	0.58	12	0.06	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.13	N	035000	1000	175 억	5479069	N	N	0	N	N
51	20231220	150439	57	100.00	KOSPI	서비스업	N	N	N	N		N	6430	40	2	0.63	43876210	6853	147.47	6430	6430	6380	8300	4480	6390	6402.48	33.07	0	104	6470	6430	6390	6350	6310	6430	6350	176	1910	1000	4600	10	1	16567409	1065	6.10	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.31	5640	20230726	14.01	7250	-11.31	20230209	5640	14.01	20230726	7250	-11.31	20230209	5640	14.01	20230726	0.13	N	035000	1000	175 억	5479069	N	N	0	N	N
52	20231220	140443	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	30	2	0.47	42199080	6592	141.85	6430	6430	6380	8300	4480	6390	6401.56	33.07	0	40	6470	6430	6390	6350	6310	6430	6350	176	1910	1000	4600	10	1	16567409	1064	6.09	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.13	N	035000	1000	175 억	5479069	N	N	0	N	N
53	20231220	130441	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	20	2	0.31	36216170	5659	121.78	6430	6430	6380	8300	4480	6390	6399.75	33.07	0	58	6470	6430	6390	6350	6310	6430	6350	176	1910	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.13	N	035000	1000	175 억	5479069	N	N	0	N	N
54	20231220	120415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	20	2	0.31	36004780	5626	121.07	6430	6430	6380	8300	4480	6390	6399.71	33.07	0	32	6470	6430	6390	6350	6310	6430	6350	176	1910	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.13	N	035000	1000	175 억	5479069	N	N	0	N	N
55	20231220	110417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	20	2	0.31	35953500	5618	120.90	6430	6430	6380	8300	4480	6390	6399.70	33.07	0	27	6470	6430	6390	6350	6310	6430	6350	176	1910	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.13	N	035000	1000	175 억	5479069	N	N	0	N	N
56	20231220	100416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	0	3	0.00	2964790	463	9.96	6430	6430	6390	8300	4480	6390	6403.43	33.07	0	62	6470	6430	6390	6350	6310	6430	6350	176	1910	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.13	N	035000	1000	175 억	5479069	N	N	0	N	N
57	20231220	090416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	8300	4480	6390	0.00	33.07	0	0	6470	6430	6390	6350	6310	6430	6350	176	1910	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.13	N	035000	1000	175 억	5479069	N	N	0	N	N
58	20231219	160416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	0	3	0.00	29706910	4647	29.84	6390	6430	6350	8300	4480	6390	6392.71	33.07	0	-547	6450	6420	6380	6350	6310	6435	6365	176	1910	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.11	N	035000	1000	175 억	5479070	N	N	0	N	N
59	20231219	150418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	10	2	0.16	21725780	3398	21.82	6390	6430	6350	8300	4480	6390	6393.70	33.07	0	13	6450	6420	6380	6350	6310	6435	6365	176	1910	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.11	N	035000	1000	175 억	5479070	N	N	0	N	N
60	20231219	140416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	10	2	0.16	19492180	3049	19.58	6390	6430	6350	8300	4480	6390	6392.97	33.07	0	4	6450	6420	6380	6350	6310	6435	6365	176	1910	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.11	N	035000	1000	175 억	5479070	N	N	0	N	N
61	20231219	130417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	30	2	0.47	18864720	2951	18.95	6390	6430	6350	8300	4480	6390	6392.65	33.07	0	4	6450	6420	6380	6350	6310	6435	6365	176	1910	1000	4600	10	1	16567409	1064	6.09	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.11	N	035000	1000	175 억	5479070	N	N	0	N	N
62	20231219	120418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	30	2	0.47	18858300	2950	18.95	6390	6430	6350	8300	4480	6390	6392.64	33.07	0	4	6450	6420	6380	6350	6310	6435	6365	176	1910	1000	4600	10	1	16567409	1064	6.09	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.11	N	035000	1000	175 억	5479070	N	N	0	N	N
63	20231219	110418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	0	3	0.00	18232050	2852	18.32	6390	6430	6350	8300	4480	6390	6392.72	33.07	0	4	6450	6420	6380	6350	6310	6435	6365	176	1910	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.11	N	035000	1000	175 억	5479070	N	N	0	N	N
64	20231219	100415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	0	3	0.00	7749490	1218	7.82	6390	6390	6350	8300	4480	6390	6362.47	33.07	0	0	6450	6420	6380	6350	6310	6435	6365	176	1910	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.11	N	035000	1000	175 억	5479070	N	N	0	N	N
65	20231219	090416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	0	3	0.00	6390	1	0.01	6390	6390	6390	8300	4480	6390	6390.00	33.07	0	0	6450	6420	6380	6350	6310	6435	6365	176	1910	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.11	N	035000	1000	175 억	5479070	N	N	0	N	N
66	20231218	160416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	10	2	0.16	99124790	15571	170.70	6380	6410	6340	8290	4470	6380	6365.99	33.07	0	101	6433	6406	6393	6366	6353	6400	6360	176	1910	1000	4590	10	1	16567409	1059	6.06	0.58	12	0.09	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.07	N	035000	1000	175 억	5478851	N	N	0	N	N
67	20231218	150415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	0	3	0.00	96042530	15088	165.40	6380	6410	6340	8290	4470	6380	6365.49	33.07	0	-131	6433	6406	6393	6366	6353	6400	6360	176	1910	1000	4590	10	1	16567409	1057	6.05	0.58	12	0.09	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.07	N	035000	1000	175 억	5478851	N	N	0	N	N
68	20231218	140414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	-20	5	-0.31	92819250	14582	159.86	6380	6410	6340	8290	4470	6380	6365.33	33.07	0	-116	6433	6406	6393	6366	6353	6400	6360	176	1910	1000	4590	10	1	16567409	1054	6.03	0.57	12	0.09	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.07	N	035000	1000	175 억	5478851	N	N	0	N	N
69	20231218	130414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	-20	5	-0.31	54829700	8618	94.47	6380	6410	6340	8290	4470	6380	6362.23	33.07	0	-87	6433	6406	6393	6366	6353	6400	6360	176	1910	1000	4590	10	1	16567409	1054	6.03	0.57	12	0.05	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.07	N	035000	1000	175 억	5478851	N	N	0	N	N
70	20231218	120411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	-20	5	-0.31	39347160	6180	67.75	6380	6410	6340	8290	4470	6380	6366.85	33.07	0	-59	6433	6406	6393	6366	6353	6400	6360	176	1910	1000	4590	10	1	16567409	1054	6.03	0.57	12	0.04	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.07	N	035000	1000	175 억	5478851	N	N	0	N	N
71	20231218	110413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	-20	5	-0.31	21601480	3387	37.13	6380	6410	6360	8290	4470	6380	6377.76	33.07	0	-33	6433	6406	6393	6366	6353	6400	6360	176	1910	1000	4590	10	1	16567409	1054	6.03	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.07	N	035000	1000	175 억	5478851	N	N	0	N	N
72	20231218	100412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	20	2	0.31	14456790	2268	24.86	6380	6400	6360	8290	4470	6380	6374.25	33.07	0	-6	6433	6406	6393	6366	6353	6400	6360	176	1910	1000	4590	10	1	16567409	1060	6.07	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.07	N	035000	1000	175 억	5478851	N	N	0	N	N
73	20231218	090410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	0	3	0.00	1339710	210	2.30	6380	6380	6370	8290	4470	6380	6379.57	33.07	0	13	6433	6406	6393	6366	6353	6400	6360	176	1910	1000	4590	10	1	16567409	1057	6.05	0.58	12	0.00	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.07	N	035000	1000	175 억	5478851	N	N	0	N	N
74	20231215	160411	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6380	-40	5	-0.62	58292270	9122	23.10	6410	6420	6380	8340	4500	6420	6390.29	33.07	0	-161	6520	6470	6420	6370	6320	6445	6345	176	1920	1000	4620	10	1	16567409	1057	6.05	0.58	12	0.06	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.06	N	035000	1000	175 억	5478967	N	N	0	N	N
75	20231215	150414	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6400	-20	5	-0.31	38396840	6004	15.20	6410	6420	6380	8340	4500	6420	6395.21	33.07	0	-206	6520	6470	6420	6370	6320	6445	6345	176	1920	1000	4620	10	1	16567409	1060	6.07	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.06	N	035000	1000	175 억	5478967	N	N	0	N	N
76	20231215	140413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6400	-20	5	-0.31	26586730	4160	10.53	6410	6420	6380	8340	4500	6420	6391.04	33.07	0	-151	6520	6470	6420	6370	6320	6445	6345	176	1920	1000	4620	10	1	16567409	1060	6.07	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.06	N	035000	1000	175 억	5478967	N	N	0	N	N
77	20231215	130411	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6380	-40	5	-0.62	21995490	3442	8.71	6410	6420	6380	8340	4500	6420	6390.32	33.07	0	-39	6520	6470	6420	6370	6320	6445	6345	176	1920	1000	4620	10	1	16567409	1057	6.05	0.58	12	0.02	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.06	N	035000	1000	175 억	5478967	N	N	0	N	N
78	20231215	120411	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6390	-30	5	-0.47	9572080	1497	3.79	6410	6420	6390	8340	4500	6420	6394.18	33.07	0	-26	6520	6470	6420	6370	6320	6445	6345	176	1920	1000	4620	10	1	16567409	1059	6.06	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.06	N	035000	1000	175 억	5478967	N	N	0	N	N
79	20231215	110411	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6390	-30	5	-0.47	8824450	1380	3.49	6410	6420	6390	8340	4500	6420	6394.53	33.07	0	-11	6520	6470	6420	6370	6320	6445	6345	176	1920	1000	4620	10	1	16567409	1059	6.06	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.06	N	035000	1000	175 억	5478967	N	N	0	N	N
80	20231215	100413	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6400	-20	5	-0.31	1237850	193	0.49	6410	6420	6400	8340	4500	6420	6413.73	33.07	0	-9	6520	6470	6420	6370	6320	6445	6345	176	1920	1000	4620	10	1	16567409	1060	6.07	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.06	N	035000	1000	175 억	5478967	N	N	0	N	N
81	20231215	090412	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6420	0	3	0.00	0	0	0.00	0	0	0	8340	4500	6420	0.00	33.07	0	0	6520	6470	6420	6370	6320	6445	6345	176	1920	1000	4620	10	1	16567409	1064	6.09	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.06	N	035000	1000	175 억	5478967	N	N	0	N	N
82	20231214	160410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	-20	5	-0.31	253074510	39494	334.84	6440	6470	6370	8370	4510	6440	6407.92	33.07	0	-237	6506	6472	6456	6422	6406	6465	6415	176	1930	1000	4630	10	1	16567409	1064	6.09	0.58	12	0.24	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.06	N	035000	1000	175 억	5478972	N	N	0	N	N
83	20231214	150424	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-50	5	-0.78	241840120	37737	319.94	6440	6470	6370	8370	4510	6440	6408.57	33.07	0	-67	6506	6472	6456	6422	6406	6465	6415	176	1930	1000	4630	10	1	16567409	1059	6.06	0.58	12	0.23	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.06	N	035000	1000	175 억	5478972	N	N	0	N	N
84	20231214	140420	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-50	5	-0.78	195969460	30554	259.04	6440	6470	6390	8370	4510	6440	6413.87	33.07	0	6	6506	6472	6456	6422	6406	6465	6415	176	1930	1000	4630	10	1	16567409	1059	6.06	0.58	12	0.18	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.06	N	035000	1000	175 억	5478972	N	N	0	N	N
85	20231214	130419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	-20	5	-0.31	114363190	17831	151.17	6440	6470	6390	8370	4510	6440	6413.73	33.07	0	-2	6506	6472	6456	6422	6406	6465	6415	176	1930	1000	4630	10	1	16567409	1064	6.09	0.58	12	0.11	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.06	N	035000	1000	175 억	5478972	N	N	0	N	N
86	20231214	120428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	-20	5	-0.31	114228370	17810	151.00	6440	6470	6390	8370	4510	6440	6413.72	33.07	0	-2	6506	6472	6456	6422	6406	6465	6415	176	1930	1000	4630	10	1	16567409	1064	6.09	0.58	12	0.11	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.06	N	035000	1000	175 억	5478972	N	N	0	N	N
87	20231214	110411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	-30	5	-0.47	113284940	17663	149.75	6440	6470	6390	8370	4510	6440	6413.68	33.07	0	-2	6506	6472	6456	6422	6406	6465	6415	176	1930	1000	4630	10	1	16567409	1062	6.08	0.58	12	0.11	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.06	N	035000	1000	175 억	5478972	N	N	0	N	N
88	20231214	100407	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	0	3	0.00	24097000	3739	31.70	6440	6470	6440	8370	4510	6440	6444.77	33.07	0	-2	6506	6472	6456	6422	6406	6465	6415	176	1930	1000	4630	10	1	16567409	1067	6.11	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.06	N	035000	1000	175 억	5478972	N	N	0	N	N
89	20231214	090356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6470	30	2	0.47	32290	5	0.04	6440	6470	6440	8370	4510	6440	6462.50	33.07	0	-2	6506	6472	6456	6422	6406	6465	6415	176	1930	1000	4630	10	1	16567409	1072	6.14	0.58	12	0.00	1054.00	11084.00	7250	20230209	-10.76	5640	20230726	14.72	7250	-10.76	20230209	5640	14.72	20230726	7250	-10.76	20230209	5640	14.72	20230726	0.06	N	035000	1000	175 억	5478972	N	N	0	N	N
90	20231213	160408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	-20	5	-0.31	76190090	11795	160.78	6460	6490	6440	8390	4530	6460	6459.52	33.07	0	-85	6486	6472	6446	6432	6406	6480	6440	176	1930	1000	4650	10	1	16567409	1067	6.11	0.58	12	0.07	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.06	N	035000	1000	175 억	5479101	N	N	0	N	N
91	20231213	150418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	0	3	0.00	74480460	11530	157.17	6460	6490	6440	8390	4530	6460	6459.71	33.07	0	-114	6486	6472	6446	6432	6406	6480	6440	176	1930	1000	4650	10	1	16567409	1070	6.13	0.58	12	0.07	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.06	N	035000	1000	175 억	5479101	N	N	0	N	N
92	20231213	140419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6470	10	2	0.15	63216360	9785	133.38	6460	6490	6440	8390	4530	6460	6460.54	33.07	0	-138	6486	6472	6446	6432	6406	6480	6440	176	1930	1000	4650	10	1	16567409	1072	6.14	0.58	12	0.06	1054.00	11084.00	7250	20230209	-10.76	5640	20230726	14.72	7250	-10.76	20230209	5640	14.72	20230726	7250	-10.76	20230209	5640	14.72	20230726	0.06	N	035000	1000	175 억	5479101	N	N	0	N	N
93	20231213	130416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6480	20	2	0.31	56957080	8817	120.19	6460	6490	6440	8390	4530	6460	6459.92	33.07	0	-149	6486	6472	6446	6432	6406	6480	6440	176	1930	1000	4650	10	1	16567409	1074	6.15	0.58	12	0.05	1054.00	11084.00	7250	20230209	-10.62	5640	20230726	14.89	7250	-10.62	20230209	5640	14.89	20230726	7250	-10.62	20230209	5640	14.89	20230726	0.06	N	035000	1000	175 억	5479101	N	N	0	N	N
94	20231213	120416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	0	3	0.00	44393530	6873	93.69	6460	6490	6440	8390	4530	6460	6459.12	33.07	0	-161	6486	6472	6446	6432	6406	6480	6440	176	1930	1000	4650	10	1	16567409	1070	6.13	0.58	12	0.04	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.06	N	035000	1000	175 억	5479101	N	N	0	N	N
95	20231213	110417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	0	3	0.00	42591140	6594	89.89	6460	6490	6440	8390	4530	6460	6459.07	33.07	0	-161	6486	6472	6446	6432	6406	6480	6440	176	1930	1000	4650	10	1	16567409	1070	6.13	0.58	12	0.04	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.06	N	035000	1000	175 억	5479101	N	N	0	N	N
96	20231213	100421	57	100.00	KOSPI	서비스업	N	N	N	N		N	6490	30	2	0.46	40949800	6340	86.42	6460	6490	6440	8390	4530	6460	6458.96	33.07	0	-161	6486	6472	6446	6432	6406	6480	6440	176	1930	1000	4650	10	1	16567409	1075	6.16	0.59	12	0.04	1054.00	11084.00	7250	20230209	-10.48	5640	20230726	15.07	7250	-10.48	20230209	5640	15.07	20230726	7250	-10.48	20230209	5640	15.07	20230726	0.06	N	035000	1000	175 억	5479101	N	N	0	N	N
97	20231213	090411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	-20	5	-0.31	9124670	1414	19.27	6460	6460	6440	8390	4530	6460	6453.08	33.07	0	14	6486	6472	6446	6432	6406	6480	6440	176	1930	1000	4650	10	1	16567409	1067	6.11	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.06	N	035000	1000	175 억	5479101	N	N	0	N	N
98	20231212	160359	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	20	2	0.31	47317290	7334	103.54	6460	6460	6420	8370	4510	6440	6451.57	33.07	0	-153	6473	6456	6433	6416	6393	6465	6425	176	1930	1000	4630	10	1	16567409	1070	6.13	0.58	12	0.04	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.07	N	035000	1000	175 억	5479009	N	N	0	N	N
99	20231212	150404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	10	2	0.16	36874350	5716	80.70	6460	6460	6420	8370	4510	6440	6451.08	33.07	0	-34	6473	6456	6433	6416	6393	6465	6425	176	1930	1000	4630	10	1	16567409	1069	6.12	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.07	N	035000	1000	175 억	5479009	N	N	0	N	N
100	20231212	140350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	0	3	0.00	31793900	4929	69.59	6460	6460	6420	8370	4510	6440	6450.38	33.07	0	89	6473	6456	6433	6416	6393	6465	6425	176	1930	1000	4630	10	1	16567409	1067	6.11	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.07	N	035000	1000	175 억	5479009	N	N	0	N	N
101	20231212	130346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	0	3	0.00	24740210	3835	54.14	6460	6460	6420	8370	4510	6440	6451.16	33.07	0	87	6473	6456	6433	6416	6393	6465	6425	176	1930	1000	4630	10	1	16567409	1067	6.11	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.07	N	035000	1000	175 억	5479009	N	N	0	N	N
102	20231212	120345	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	0	3	0.00	23927530	3709	52.36	6460	6460	6420	8370	4510	6440	6451.21	33.07	0	87	6473	6456	6433	6416	6393	6465	6425	176	1930	1000	4630	10	1	16567409	1067	6.11	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.07	N	035000	1000	175 억	5479009	N	N	0	N	N
103	20231212	110348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	20	2	0.31	13784770	2136	30.16	6460	6460	6420	8370	4510	6440	6453.54	33.07	0	62	6473	6456	6433	6416	6393	6465	6425	176	1930	1000	4630	10	1	16567409	1070	6.13	0.58	12	0.01	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.07	N	035000	1000	175 억	5479009	N	N	0	N	N
104	20231212	100404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	20	2	0.31	8898470	1379	19.47	6460	6460	6420	8370	4510	6440	6452.84	33.07	0	39	6473	6456	6433	6416	6393	6465	6425	176	1930	1000	4630	10	1	16567409	1070	6.13	0.58	12	0.01	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.07	N	035000	1000	175 억	5479009	N	N	0	N	N
105	20231212	090401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6460	20	2	0.31	77520	12	0.17	6460	6460	6460	8370	4510	6440	6460.00	33.07	0	0	6473	6456	6433	6416	6393	6465	6425	176	1930	1000	4630	10	1	16567409	1070	6.13	0.58	12	0.00	1054.00	11084.00	7250	20230209	-10.90	5640	20230726	14.54	7250	-10.90	20230209	5640	14.54	20230726	7250	-10.90	20230209	5640	14.54	20230726	0.07	N	035000	1000	175 억	5479009	N	N	0	N	N
106	20231211	160403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	30	2	0.47	45446450	7083	116.46	6420	6450	6410	8330	4490	6410	6416.27	33.06	-510	680	6470	6440	6420	6390	6370	6435	6385	176	1920	1000	4610	10	1	16567409	1067	6.11	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.07	N	035000	1000	175 억	5477819	N	N	0	N	N
107	20231211	150402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	10	2	0.16	38925610	6069	99.79	6420	6450	6410	8330	4490	6410	6413.84	33.06	-510	241	6470	6440	6420	6390	6370	6435	6385	176	1920	1000	4610	10	1	16567409	1064	6.09	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.07	N	035000	1000	175 억	5477819	N	N	0	N	N
108	20231211	140401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	10	2	0.16	38803630	6050	99.47	6420	6450	6410	8330	4490	6410	6413.82	33.06	-510	225	6470	6440	6420	6390	6370	6435	6385	176	1920	1000	4610	10	1	16567409	1064	6.09	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.07	N	035000	1000	175 억	5477819	N	N	0	N	N
109	20231211	130403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	30	2	0.47	32165950	5015	82.46	6420	6450	6410	8330	4490	6410	6413.95	33.06	-510	217	6470	6440	6420	6390	6370	6435	6385	176	1920	1000	4610	10	1	16567409	1067	6.11	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.07	N	035000	1000	175 억	5477819	N	N	0	N	N
110	20231211	120402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	30	2	0.47	31021080	4837	79.53	6420	6450	6410	8330	4490	6410	6413.29	33.06	-510	217	6470	6440	6420	6390	6370	6435	6385	176	1920	1000	4610	10	1	16567409	1067	6.11	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.17	5640	20230726	14.18	7250	-11.17	20230209	5640	14.18	20230726	7250	-11.17	20230209	5640	14.18	20230726	0.07	N	035000	1000	175 억	5477819	N	N	0	N	N
111	20231211	110401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	10	2	0.16	29718630	4635	76.21	6420	6450	6410	8330	4490	6410	6411.79	33.06	-510	217	6470	6440	6420	6390	6370	6435	6385	176	1920	1000	4610	10	1	16567409	1064	6.09	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.07	N	035000	1000	175 억	5477819	N	N	0	N	N
112	20231211	100401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	0	3	0.00	8468670	1321	21.72	6420	6450	6410	8330	4490	6410	6410.80	33.06	-510	212	6470	6440	6420	6390	6370	6435	6385	176	1920	1000	4610	10	1	16567409	1062	6.08	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.07	N	035000	1000	175 억	5477819	N	N	0	N	N
113	20231211	090359	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	0	3	0.00	0	0	0.00	0	0	0	8330	4490	6410	0.00	33.06	-510	0	6470	6440	6420	6390	6370	6435	6385	176	1920	1000	4610	10	1	16567409	1062	6.08	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.07	N	035000	1000	175 억	5477819	N	N	0	N	N
114	20231208	160358	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	0	3	0.00	39048180	6082	72.75	6410	6450	6400	8330	4490	6410	6420.29	33.06	0	609	6496	6452	6416	6372	6336	6475	6395	176	1920	1000	4610	10	1	16567409	1062	6.08	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.06	N	035000	1000	175 억	5477819	N	N	2	N	N
115	20231208	150359	57	100.00	KOSPI	서비스업	N	N	N	N		N	6430	20	2	0.31	36336550	5659	67.69	6410	6450	6400	8330	4490	6410	6421.02	33.06	0	575	6496	6452	6416	6372	6336	6475	6395	176	1920	1000	4610	10	1	16567409	1065	6.10	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.31	5640	20230726	14.01	7250	-11.31	20230209	5640	14.01	20230726	7250	-11.31	20230209	5640	14.01	20230726	0.06	N	035000	1000	175 억	5477819	N	N	2	N	N
116	20231208	140357	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	10	2	0.16	34531220	5378	64.33	6410	6450	6400	8330	4490	6410	6420.83	33.06	0	467	6496	6452	6416	6372	6336	6475	6395	176	1920	1000	4610	10	1	16567409	1064	6.09	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.06	N	035000	1000	175 억	5477819	N	N	2	N	N
117	20231208	130357	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	0	3	0.00	32115700	5002	59.83	6410	6450	6400	8330	4490	6410	6420.57	33.06	0	362	6496	6452	6416	6372	6336	6475	6395	176	1920	1000	4610	10	1	16567409	1062	6.08	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.06	N	035000	1000	175 억	5477819	N	N	2	N	N
118	20231208	120354	57	100.00	KOSPI	서비스업	N	N	N	N		N	6430	20	2	0.31	30022530	4676	55.93	6410	6450	6400	8330	4490	6410	6420.56	33.06	0	293	6496	6452	6416	6372	6336	6475	6395	176	1920	1000	4610	10	1	16567409	1065	6.10	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.31	5640	20230726	14.01	7250	-11.31	20230209	5640	14.01	20230726	7250	-11.31	20230209	5640	14.01	20230726	0.06	N	035000	1000	175 억	5477819	N	N	2	N	N
119	20231208	110353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	40	2	0.62	29384700	4577	54.75	6410	6450	6400	8330	4490	6410	6420.08	33.06	0	262	6496	6452	6416	6372	6336	6475	6395	176	1920	1000	4610	10	1	16567409	1069	6.12	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.06	N	035000	1000	175 억	5477819	N	N	2	N	N
120	20231208	100359	57	100.00	KOSPI	서비스업	N	N	N	N		N	6430	20	2	0.31	20392630	3179	38.03	6410	6440	6410	8330	4490	6410	6414.79	33.06	0	123	6496	6452	6416	6372	6336	6475	6395	176	1920	1000	4610	10	1	16567409	1065	6.10	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.31	5640	20230726	14.01	7250	-11.31	20230209	5640	14.01	20230726	7250	-11.31	20230209	5640	14.01	20230726	0.06	N	035000	1000	175 억	5477819	N	N	2	N	N
121	20231208	090355	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	0	3	0.00	64100	10	0.12	6410	6410	6410	8330	4490	6410	6410.00	33.06	0	10	6496	6452	6416	6372	6336	6475	6395	176	1920	1000	4610	10	1	16567409	1062	6.08	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.06	N	035000	1000	175 억	5477819	N	N	2	N	N
122	20231207	160353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	53549010	8360	102.85	6400	6460	6380	8320	4480	6400	6405.38	33.06	0	248	6440	6420	6400	6380	6360	6420	6380	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.05	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.06	N	035000	1000	175 억	5477571	N	N	2	N	N
123	20231207	150356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	50969900	7957	97.90	6400	6460	6380	8320	4480	6400	6405.67	33.06	0	247	6440	6420	6400	6380	6360	6420	6380	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.05	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.06	N	035000	1000	175 억	5477571	N	N	10	N	N
124	20231207	140354	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	49442160	7718	94.96	6400	6460	6380	8320	4480	6400	6406.08	33.06	0	244	6440	6420	6400	6380	6360	6420	6380	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.05	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.06	N	035000	1000	175 억	5477571	N	N	10	N	N
125	20231207	130354	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-10	5	-0.16	48129990	7513	92.43	6400	6460	6380	8320	4480	6400	6406.23	33.06	0	244	6440	6420	6400	6380	6360	6420	6380	176	1920	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.05	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.06	N	035000	1000	175 억	5477571	N	N	10	N	N
126	20231207	120355	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-10	5	-0.16	47695310	7445	91.60	6400	6460	6380	8320	4480	6400	6406.35	33.06	0	244	6440	6420	6400	6380	6360	6420	6380	176	1920	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.06	N	035000	1000	175 억	5477571	N	N	10	N	N
127	20231207	110351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	33696860	5253	64.63	6400	6460	6390	8320	4480	6400	6414.78	33.06	0	203	6440	6420	6400	6380	6360	6420	6380	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.06	N	035000	1000	175 억	5477571	N	N	10	N	N
128	20231207	100352	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	50	2	0.78	27319380	4260	52.41	6400	6460	6390	8320	4480	6400	6413.00	33.06	0	183	6440	6420	6400	6380	6360	6420	6380	176	1920	1000	4600	10	1	16567409	1069	6.12	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.03	5640	20230726	14.36	7250	-11.03	20230209	5640	14.36	20230726	7250	-11.03	20230209	5640	14.36	20230726	0.06	N	035000	1000	175 억	5477571	N	N	10	N	N
129	20231207	090356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	70400	11	0.14	6400	6400	6400	8320	4480	6400	6400.00	33.06	0	6	6440	6420	6400	6380	6360	6420	6380	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.06	N	035000	1000	175 억	5477571	N	N	10	N	N
130	20231206	160348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-10	5	-0.16	51985520	8128	291.43	6400	6420	6380	8330	4490	6410	6395.86	33.06	0	-115	6436	6422	6406	6392	6376	6430	6400	176	1920	1000	4610	10	1	16567409	1060	6.07	0.58	12	0.05	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.04	N	035000	1000	175 억	5477421	N	N	10	N	N
131	20231206	150357	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	-30	5	-0.47	48459760	7576	271.64	6400	6420	6380	8330	4490	6410	6396.48	33.06	0	-3	6436	6422	6406	6392	6376	6430	6400	176	1920	1000	4610	10	1	16567409	1057	6.05	0.58	12	0.05	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.04	N	035000	1000	175 억	5477421	N	N	2	N	N
132	20231206	140354	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	-30	5	-0.47	46545370	7276	260.88	6400	6420	6380	8330	4490	6410	6397.11	33.06	0	132	6436	6422	6406	6392	6376	6430	6400	176	1920	1000	4610	10	1	16567409	1057	6.05	0.58	12	0.04	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.04	N	035000	1000	175 억	5477421	N	N	2	N	N
133	20231206	130352	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-10	5	-0.16	40331160	6303	225.99	6400	6420	6380	8330	4490	6410	6398.72	33.06	0	57	6436	6422	6406	6392	6376	6430	6400	176	1920	1000	4610	10	1	16567409	1060	6.07	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.04	N	035000	1000	175 억	5477421	N	N	2	N	N
134	20231206	120350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-20	5	-0.31	34014850	5315	190.57	6400	6420	6390	8330	4490	6410	6399.78	33.06	0	54	6436	6422	6406	6392	6376	6430	6400	176	1920	1000	4610	10	1	16567409	1059	6.06	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.04	N	035000	1000	175 억	5477421	N	N	2	N	N
135	20231206	110356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-10	5	-0.16	17998690	2810	100.75	6400	6420	6390	8330	4490	6410	6405.23	33.06	0	9	6436	6422	6406	6392	6376	6430	6400	176	1920	1000	4610	10	1	16567409	1060	6.07	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.04	N	035000	1000	175 억	5477421	N	N	2	N	N
136	20231206	100352	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-20	5	-0.31	5831590	911	32.66	6400	6420	6390	8330	4490	6410	6401.31	33.06	0	-7	6436	6422	6406	6392	6376	6430	6400	176	1920	1000	4610	10	1	16567409	1059	6.06	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.04	N	035000	1000	175 억	5477421	N	N	2	N	N
137	20231206	090352	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-10	5	-0.16	646400	101	3.62	6400	6400	6400	8330	4490	6410	6400.00	33.06	0	0	6436	6422	6406	6392	6376	6430	6400	176	1920	1000	4610	10	1	16567409	1060	6.07	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.04	N	035000	1000	175 억	5477421	N	N	2	N	N
138	20231205	160353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	17871210	2789	18.95	6400	6420	6390	8320	4480	6400	6407.75	33.06	0	-427	6453	6426	6403	6376	6353	6415	6365	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477848	N	N	2	N	N
139	20231205	150353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	16550190	2583	17.55	6400	6420	6390	8320	4480	6400	6407.35	33.06	0	-423	6453	6426	6403	6376	6353	6415	6365	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477848	N	N	2	N	N
140	20231205	140353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	14150040	2208	15.01	6400	6420	6390	8320	4480	6400	6408.53	33.06	0	-219	6453	6426	6403	6376	6353	6415	6365	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477848	N	N	2	N	N
141	20231205	130353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	11730830	1830	12.44	6400	6420	6390	8320	4480	6400	6410.29	33.06	0	-59	6453	6426	6403	6376	6353	6415	6365	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477848	N	N	2	N	N
142	20231205	120350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	7454330	1163	7.90	6400	6420	6390	8320	4480	6400	6409.57	33.06	0	-59	6453	6426	6403	6376	6353	6415	6365	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477848	N	N	2	N	N
143	20231205	110350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	4104340	641	4.36	6400	6410	6390	8320	4480	6400	6403.03	33.06	0	14	6453	6426	6403	6376	6353	6415	6365	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477848	N	N	2	N	N
144	20231205	100351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	1549510	242	1.64	6400	6410	6400	8320	4480	6400	6402.93	33.06	0	14	6453	6426	6403	6376	6353	6415	6365	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477848	N	N	2	N	N
145	20231205	090349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	8320	4480	6400	0.00	33.06	0	0	6453	6426	6403	6376	6353	6415	6365	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477848	N	N	2	N	N
146	20231204	160350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-20	5	-0.31	94165960	14715	228.21	6410	6430	6380	8340	4500	6420	6399.32	33.06	0	-53	6453	6436	6403	6386	6353	6445	6395	176	1920	1000	4620	10	1	16567409	1060	6.07	0.58	12	0.09	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477901	N	N	2	N	N
147	20231204	150352	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-20	5	-0.31	93449160	14603	226.47	6410	6430	6380	8340	4500	6420	6399.31	33.06	0	-54	6453	6436	6403	6386	6353	6445	6395	176	1920	1000	4620	10	1	16567409	1060	6.07	0.58	12	0.09	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477901	N	N	0	N	N
148	20231204	140349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	-10	5	-0.16	64387530	10056	155.96	6410	6430	6390	8340	4500	6420	6402.90	33.06	0	-55	6453	6436	6403	6386	6353	6445	6395	176	1920	1000	4620	10	1	16567409	1062	6.08	0.58	12	0.06	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477901	N	N	0	N	N
149	20231204	130349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-20	5	-0.31	58926310	9203	142.73	6410	6430	6390	8340	4500	6420	6402.95	33.06	0	-55	6453	6436	6403	6386	6353	6445	6395	176	1920	1000	4620	10	1	16567409	1060	6.07	0.58	12	0.06	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477901	N	N	0	N	N
150	20231204	120349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-20	5	-0.31	30894260	4818	74.72	6410	6430	6400	8340	4500	6420	6412.26	33.06	0	-77	6453	6436	6403	6386	6353	6445	6395	176	1920	1000	4620	10	1	16567409	1060	6.07	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477901	N	N	0	N	N
151	20231204	110349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6430	10	2	0.16	27399480	4273	66.27	6410	6430	6410	8340	4500	6420	6412.23	33.06	0	-77	6453	6436	6403	6386	6353	6445	6395	176	1920	1000	4620	10	1	16567409	1065	6.10	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.31	5640	20230726	14.01	7250	-11.31	20230209	5640	14.01	20230726	7250	-11.31	20230209	5640	14.01	20230726	0.02	N	035000	1000	175 억	5477901	N	N	0	N	N
152	20231204	100349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	-10	5	-0.16	23619890	3684	57.13	6410	6420	6410	8340	4500	6420	6411.48	33.06	0	-82	6453	6436	6403	6386	6353	6445	6395	176	1920	1000	4620	10	1	16567409	1062	6.08	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477901	N	N	0	N	N
153	20231204	090349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	-10	5	-0.16	602540	94	1.46	6410	6410	6410	8340	4500	6420	6410.00	33.06	0	0	6453	6436	6403	6386	6353	6445	6395	176	1920	1000	4620	10	1	16567409	1062	6.08	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477901	N	N	0	N	N
154	20231201	160349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	10	2	0.16	41215740	6447	50.95	6420	6420	6370	8330	4490	6410	6393.01	33.06	0	-8	6516	6462	6416	6362	6316	6440	6340	176	1920	1000	4610	10	1	16567409	1064	6.09	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.45	5640	20230726	13.83	7250	-11.45	20230209	5640	13.83	20230726	7250	-11.45	20230209	5640	13.83	20230726	0.02	N	035000	1000	175 억	5477909	N	N	0	N	N
155	20231201	150348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	0	3	0.00	40016520	6260	49.47	6420	6420	6370	8330	4490	6410	6392.42	33.06	0	-4	6516	6462	6416	6362	6316	6440	6340	176	1920	1000	4610	10	1	16567409	1062	6.08	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477909	N	N	0	N	N
156	20231201	140348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	0	3	0.00	39644780	6202	49.01	6420	6420	6370	8330	4490	6410	6392.26	33.06	0	-4	6516	6462	6416	6362	6316	6440	6340	176	1920	1000	4610	10	1	16567409	1062	6.08	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477909	N	N	0	N	N
157	20231201	130348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-10	5	-0.16	38248460	5984	47.29	6420	6420	6370	8330	4490	6410	6391.79	33.06	0	2	6516	6462	6416	6362	6316	6440	6340	176	1920	1000	4610	10	1	16567409	1060	6.07	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477909	N	N	0	N	N
158	20231201	120350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-20	5	-0.31	34190690	5350	42.28	6420	6420	6370	8330	4490	6410	6390.78	33.06	0	5	6516	6462	6416	6362	6316	6440	6340	176	1920	1000	4610	10	1	16567409	1059	6.06	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.02	N	035000	1000	175 억	5477909	N	N	0	N	N
159	20231201	110349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-10	5	-0.16	24973430	3909	30.89	6420	6420	6370	8330	4490	6410	6388.70	33.06	0	5	6516	6462	6416	6362	6316	6440	6340	176	1920	1000	4610	10	1	16567409	1060	6.07	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477909	N	N	0	N	N
160	20231201	100350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-10	5	-0.16	11466730	1796	14.19	6420	6420	6370	8330	4490	6410	6384.59	33.06	0	5	6516	6462	6416	6362	6316	6440	6340	176	1920	1000	4610	10	1	16567409	1060	6.07	0.58	12	0.01	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5477909	N	N	0	N	N
161	20231201	090346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	0	3	0.00	0	0	0.00	0	0	0	8330	4490	6410	0.00	33.06	0	0	6516	6462	6416	6362	6316	6440	6340	176	1920	1000	4610	10	1	16567409	1062	6.08	0.58	12	0.00	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5477909	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History