KissMeData/070960/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	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	160701	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	87604685	28612	109.70	3080	3080	3040	3980	2150	3065	3055.68	1.12	701	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	537396	N	N	1897	N	N
3	20231229	150656	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	87604685	28612	109.70	3080	3080	3040	3980	2150	3065	3055.68	1.12	701	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	537396	N	N	1897	N	N
4	20231229	140657	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	87604685	28612	109.70	3080	3080	3040	3980	2150	3065	3055.68	1.12	701	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	537396	N	N	1897	N	N
5	20231229	130657	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	87604685	28612	109.70	3080	3080	3040	3980	2150	3065	3055.68	1.12	701	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	537396	N	N	1897	N	N
6	20231229	120659	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	87604685	28612	109.70	3080	3080	3040	3980	2150	3065	3055.68	1.12	701	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	537396	N	N	1897	N	N
7	20231229	110630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	87604685	28612	109.70	3080	3080	3040	3980	2150	3065	3055.68	1.12	701	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	537396	N	N	1897	N	N
8	20231229	100635	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	87604685	28612	109.70	3080	3080	3040	3980	2150	3065	3055.68	1.12	701	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	537396	N	N	1897	N	N
9	20231229	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	87604685	28612	109.70	3080	3080	3040	3980	2150	3065	3055.68	1.12	701	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	537396	N	N	1897	N	N
10	20231228	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	83231645	27241	104.44	3080	3080	3040	3980	2150	3065	3055.68	1.12	0	6785	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1468	-12.10	0.39	12	0.06	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.40	N	070960	5000	2406 억	536695	N	N	1897	N	N
11	20231228	150635	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	0	3	0.00	65315585	21374	81.95	3080	3080	3040	3980	2150	3065	3055.84	1.12	0	5189	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1475	-12.16	0.39	12	0.04	-252.00	7847.00	3825	20230112	-19.87	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3825	-19.87	20230112	2830	8.30	20231023	1.40	N	070960	5000	2406 억	536695	N	N	7	N	N
12	20231228	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	0	3	0.00	56528560	18509	70.96	3080	3080	3040	3980	2150	3065	3054.11	1.12	0	2535	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1475	-12.16	0.39	12	0.04	-252.00	7847.00	3825	20230112	-19.87	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3825	-19.87	20230112	2830	8.30	20231023	1.40	N	070960	5000	2406 억	536695	N	N	7	N	N
13	20231228	130628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-20	5	-0.65	35387575	11577	44.39	3080	3080	3040	3980	2150	3065	3056.71	1.12	0	-656	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1466	-12.08	0.39	12	0.02	-252.00	7847.00	3825	20230112	-20.39	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	3825	-20.39	20230112	2830	7.60	20231023	1.40	N	070960	5000	2406 억	536695	N	N	7	N	N
14	20231228	120630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-5	5	-0.16	26253845	8583	32.91	3080	3080	3040	3980	2150	3065	3058.82	1.12	0	-500	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1473	-12.14	0.39	12	0.02	-252.00	7847.00	3825	20230112	-20.00	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	3825	-20.00	20230112	2830	8.13	20231023	1.40	N	070960	5000	2406 억	536695	N	N	7	N	N
15	20231228	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-5	5	-0.16	11878980	3888	14.91	3080	3080	3040	3980	2150	3065	3055.29	1.12	0	-226	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1473	-12.14	0.39	12	0.01	-252.00	7847.00	3825	20230112	-20.00	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	3825	-20.00	20230112	2830	8.13	20231023	1.40	N	070960	5000	2406 억	536695	N	N	7	N	N
16	20231228	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	8507195	2788	10.69	3080	3080	3040	3980	2150	3065	3051.36	1.12	0	-120	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.01	-252.00	7847.00	3825	20230112	-19.74	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.40	N	070960	5000	2406 억	536695	N	N	7	N	N
17	20231228	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-25	5	-0.82	451260	148	0.57	3080	3080	3040	3980	2150	3065	3049.05	1.12	0	-40	3148	3106	3068	3026	2988	3087	3007	2407	915	5000	2200	5	1	48133333	1463	-12.06	0.39	12	0.00	-252.00	7847.00	3825	20230112	-20.52	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	3825	-20.52	20230112	2830	7.42	20231023	1.40	N	070960	5000	2406 억	536695	N	N	7	N	N
18	20231227	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-5	5	-0.16	79744970	26083	43.75	3110	3110	3030	3990	2150	3070	3057.03	1.12	0	-2520	3150	3110	3055	3015	2960	3130	3035	2407	920	5000	2210	5	1	48133333	1475	-12.16	0.39	12	0.05	-252.00	7847.00	3825	20230112	-19.87	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3825	-19.87	20230112	2830	8.30	20231023	1.42	N	070960	5000	2406 억	539488	N	N	7	N	N
19	20231227	150633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-30	5	-0.98	67881945	22211	37.26	3110	3110	3030	3990	2150	3070	3056.23	1.12	0	-2459	3150	3110	3055	3015	2960	3130	3035	2407	920	5000	2210	5	1	48133333	1463	-12.06	0.39	12	0.05	-252.00	7847.00	3825	20230112	-20.52	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	3825	-20.52	20230112	2830	7.42	20231023	1.42	N	070960	5000	2406 억	539488	N	N	0	N	N
20	20231227	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-15	5	-0.49	36093880	11782	19.76	3110	3110	3030	3990	2150	3070	3063.48	1.12	0	-2312	3150	3110	3055	3015	2960	3130	3035	2407	920	5000	2210	5	1	48133333	1470	-12.12	0.39	12	0.02	-252.00	7847.00	3825	20230112	-20.13	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	3825	-20.13	20230112	2830	7.95	20231023	1.42	N	070960	5000	2406 억	539488	N	N	0	N	N
21	20231227	130625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	10	2	0.33	22599855	7382	12.38	3110	3110	3030	3990	2150	3070	3061.48	1.12	0	-1485	3150	3110	3055	3015	2960	3130	3035	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.02	-252.00	7847.00	3825	20230112	-19.48	2830	20231023	8.83	3825	-19.48	20230112	2830	8.83	20231023	3825	-19.48	20230112	2830	8.83	20231023	1.42	N	070960	5000	2406 억	539488	N	N	0	N	N
22	20231227	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-10	5	-0.33	13370985	4380	7.35	3110	3110	3030	3990	2150	3070	3052.74	1.12	0	-1337	3150	3110	3055	3015	2960	3130	3035	2407	920	5000	2210	5	1	48133333	1473	-12.14	0.39	12	0.01	-252.00	7847.00	3825	20230112	-20.00	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	3825	-20.00	20230112	2830	8.13	20231023	1.42	N	070960	5000	2406 억	539488	N	N	0	N	N
23	20231227	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	0	3	0.00	11440195	3751	6.29	3110	3110	3030	3990	2150	3070	3049.91	1.12	0	-972	3150	3110	3055	3015	2960	3130	3035	2407	920	5000	2210	5	1	48133333	1478	-12.18	0.39	12	0.01	-252.00	7847.00	3825	20230112	-19.74	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.42	N	070960	5000	2406 억	539488	N	N	0	N	N
24	20231227	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-40	5	-1.30	5056850	1655	2.78	3110	3110	3030	3990	2150	3070	3055.50	1.12	0	-718	3150	3110	3055	3015	2960	3130	3035	2407	920	5000	2210	5	1	48133333	1458	-12.02	0.39	12	0.00	-252.00	7847.00	3825	20230112	-20.78	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	3825	-20.78	20230112	2830	7.07	20231023	1.42	N	070960	5000	2406 억	539488	N	N	0	N	N
25	20231227	090631	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	35	2	1.14	360400	116	0.19	3110	3110	3105	3990	2150	3070	3106.90	1.12	0	-71	3150	3110	3055	3015	2960	3130	3035	2407	920	5000	2210	5	1	48133333	1495	-12.32	0.40	12	0.00	-252.00	7847.00	3825	20230112	-18.82	2830	20231023	9.72	3825	-18.82	20230112	2830	9.72	20231023	3825	-18.82	20230112	2830	9.72	20231023	1.42	N	070960	5000	2406 억	539488	N	N	0	N	N
26	20231226	160631	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	30	2	0.99	181485235	59505	125.54	3040	3095	3000	3950	2130	3040	3049.52	1.13	0	-623	3143	3091	3063	3011	2983	3080	3000	2407	910	5000	2180	5	1	48133333	1478	-12.18	0.39	12	0.12	-252.00	7847.00	3825	20230112	-19.74	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.46	N	070960	5000	2406 억	543421	N	N	352	N	N
27	20231226	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	45	2	1.48	151048455	49630	104.71	3040	3095	3000	3950	2130	3040	3043.49	1.13	0	43	3143	3091	3063	3011	2983	3080	3000	2407	910	5000	2180	5	1	48133333	1485	-12.24	0.39	12	0.10	-252.00	7847.00	3825	20230112	-19.35	2830	20231023	9.01	3825	-19.35	20230112	2830	9.01	20231023	3825	-19.35	20230112	2830	9.01	20231023	1.46	N	070960	5000	2406 억	543421	N	N	352	N	N
28	20231226	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	35	2	1.15	129211955	42548	89.77	3040	3080	3000	3950	2130	3040	3036.85	1.13	0	1370	3143	3091	3063	3011	2983	3080	3000	2407	910	5000	2180	5	1	48133333	1480	-12.20	0.39	12	0.09	-252.00	7847.00	3825	20230112	-19.61	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3825	-19.61	20230112	2830	8.66	20231023	1.46	N	070960	5000	2406 억	543421	N	N	352	N	N
29	20231226	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	10	2	0.33	98259215	32432	68.42	3040	3060	3000	3950	2130	3040	3029.70	1.13	0	322	3143	3091	3063	3011	2983	3080	3000	2407	910	5000	2180	5	1	48133333	1468	-12.10	0.39	12	0.07	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.46	N	070960	5000	2406 억	543421	N	N	352	N	N
30	20231226	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-10	5	-0.33	78316150	25879	54.60	3040	3060	3000	3950	2130	3040	3026.24	1.13	0	331	3143	3091	3063	3011	2983	3080	3000	2407	910	5000	2180	5	1	48133333	1458	-12.02	0.39	12	0.05	-252.00	7847.00	3825	20230112	-20.78	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	3825	-20.78	20230112	2830	7.07	20231023	1.46	N	070960	5000	2406 억	543421	N	N	352	N	N
31	20231226	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-20	5	-0.66	54134035	17896	37.76	3040	3060	3000	3950	2130	3040	3024.92	1.13	0	-386	3143	3091	3063	3011	2983	3080	3000	2407	910	5000	2180	5	1	48133333	1454	-11.98	0.38	12	0.04	-252.00	7847.00	3825	20230112	-21.05	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	3825	-21.05	20230112	2830	6.71	20231023	1.46	N	070960	5000	2406 억	543421	N	N	352	N	N
32	20231226	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-10	5	-0.33	40657475	13430	28.33	3040	3060	3000	3950	2130	3040	3027.36	1.13	0	-9	3143	3091	3063	3011	2983	3080	3000	2407	910	5000	2180	5	1	48133333	1458	-12.02	0.39	12	0.03	-252.00	7847.00	3825	20230112	-20.78	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	3825	-20.78	20230112	2830	7.07	20231023	1.46	N	070960	5000	2406 억	543421	N	N	352	N	N
33	20231226	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-5	5	-0.16	9919150	3264	6.89	3040	3050	3035	3950	2130	3040	3038.96	1.13	0	1507	3143	3091	3063	3011	2983	3080	3000	2407	910	5000	2180	5	1	48133333	1461	-12.04	0.39	12	0.01	-252.00	7847.00	3825	20230112	-20.65	2830	20231023	7.24	3825	-20.65	20230112	2830	7.24	20231023	3825	-20.65	20230112	2830	7.24	20231023	1.46	N	070960	5000	2406 억	543421	N	N	352	N	N
34	20231222	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	0	3	0.00	145413220	47398	139.54	3040	3115	3035	3950	2130	3040	3067.92	1.14	-186	-5838	3096	3067	3051	3022	3006	3060	3015	2407	910	5000	2180	5	1	48133333	1463	-12.06	0.39	12	0.10	-252.00	7847.00	3825	20230112	-20.52	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	3825	-20.52	20230112	2830	7.42	20231023	1.46	N	070960	5000	2406 억	548835	N	N	352	N	N
35	20231222	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	30	2	0.99	138074040	44986	132.44	3040	3115	3035	3950	2130	3040	3069.27	1.14	-186	-5625	3096	3067	3051	3022	3006	3060	3015	2407	910	5000	2180	5	1	48133333	1478	-12.18	0.39	12	0.09	-252.00	7847.00	3825	20230112	-19.74	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.46	N	070960	5000	2406 억	548835	N	N	59	N	N
36	20231222	140616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	20	2	0.66	123690790	40301	118.65	3040	3115	3035	3950	2130	3040	3069.17	1.14	-186	-4588	3096	3067	3051	3022	3006	3060	3015	2407	910	5000	2180	5	1	48133333	1473	-12.14	0.39	12	0.08	-252.00	7847.00	3825	20230112	-20.00	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	3825	-20.00	20230112	2830	8.13	20231023	1.46	N	070960	5000	2406 억	548835	N	N	59	N	N
37	20231222	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	40	2	1.32	121555305	39605	116.60	3040	3115	3035	3950	2130	3040	3069.19	1.14	-186	-4583	3096	3067	3051	3022	3006	3060	3015	2407	910	5000	2180	5	1	48133333	1483	-12.22	0.39	12	0.08	-252.00	7847.00	3825	20230112	-19.48	2830	20231023	8.83	3825	-19.48	20230112	2830	8.83	20231023	3825	-19.48	20230112	2830	8.83	20231023	1.46	N	070960	5000	2406 억	548835	N	N	59	N	N
38	20231222	120616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	60	2	1.97	118896615	38742	114.06	3040	3115	3035	3950	2130	3040	3068.93	1.14	-186	-3765	3096	3067	3051	3022	3006	3060	3015	2407	910	5000	2180	5	1	48133333	1492	-12.30	0.40	12	0.08	-252.00	7847.00	3825	20230112	-18.95	2830	20231023	9.54	3825	-18.95	20230112	2830	9.54	20231023	3825	-18.95	20230112	2830	9.54	20231023	1.46	N	070960	5000	2406 억	548835	N	N	59	N	N
39	20231222	110618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	15	2	0.49	53264535	17500	51.52	3040	3070	3035	3950	2130	3040	3043.69	1.14	-186	-742	3096	3067	3051	3022	3006	3060	3015	2407	910	5000	2180	5	1	48133333	1470	-12.12	0.39	12	0.04	-252.00	7847.00	3825	20230112	-20.13	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	3825	-20.13	20230112	2830	7.95	20231023	1.46	N	070960	5000	2406 억	548835	N	N	59	N	N
40	20231222	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	10	2	0.33	45911420	15085	44.41	3040	3070	3035	3950	2130	3040	3043.51	1.14	-186	-742	3096	3067	3051	3022	3006	3060	3015	2407	910	5000	2180	5	1	48133333	1468	-12.10	0.39	12	0.03	-252.00	7847.00	3825	20230112	-20.26	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	3825	-20.26	20230112	2830	7.77	20231023	1.46	N	070960	5000	2406 억	548835	N	N	59	N	N
41	20231222	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	0	3	0.00	8669120	2851	8.39	3040	3045	3040	3950	2130	3040	3040.73	1.14	-186	157	3096	3067	3051	3022	3006	3060	3015	2407	910	5000	2180	5	1	48133333	1463	-12.06	0.39	12	0.01	-252.00	7847.00	3825	20230112	-20.52	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	3825	-20.52	20230112	2830	7.42	20231023	1.46	N	070960	5000	2406 억	548835	N	N	59	N	N
42	20231221	160614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-5	5	-0.16	103934215	33966	187.00	3045	3080	3035	3955	2135	3045	3060.87	1.15	0	-6740	3118	3081	3063	3026	3008	3072	3017	2407	910	5000	2190	5	1	48133333	1463	-12.06	0.39	12	0.07	-252.00	7847.00	3825	20230112	-20.52	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	3825	-20.52	20230112	2830	7.42	20231023	1.46	N	070960	5000	2406 억	555042	N	N	59	N	N
43	20231221	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	20	2	0.66	87861380	28681	157.90	3045	3080	3035	3955	2135	3045	3063.40	1.15	0	-6163	3118	3081	3063	3026	3008	3072	3017	2407	910	5000	2190	5	1	48133333	1475	-12.16	0.39	12	0.06	-252.00	7847.00	3825	20230112	-19.87	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3825	-19.87	20230112	2830	8.30	20231023	1.46	N	070960	5000	2406 억	555042	N	N	1142	N	N
44	20231221	140614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	30	2	0.99	58433165	19075	105.02	3045	3080	3035	3955	2135	3045	3063.34	1.15	0	-3642	3118	3081	3063	3026	3008	3072	3017	2407	910	5000	2190	5	1	48133333	1480	-12.20	0.39	12	0.04	-252.00	7847.00	3825	20230112	-19.61	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3825	-19.61	20230112	2830	8.66	20231023	1.46	N	070960	5000	2406 억	555042	N	N	1142	N	N
45	20231221	130614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	30	2	0.99	57900030	18901	104.06	3045	3080	3035	3955	2135	3045	3063.33	1.15	0	-3627	3118	3081	3063	3026	3008	3072	3017	2407	910	5000	2190	5	1	48133333	1480	-12.20	0.39	12	0.04	-252.00	7847.00	3825	20230112	-19.61	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3825	-19.61	20230112	2830	8.66	20231023	1.46	N	070960	5000	2406 억	555042	N	N	1142	N	N
46	20231221	120616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	10	2	0.33	35671740	11675	64.28	3045	3070	3035	3955	2135	3045	3055.40	1.15	0	-3417	3118	3081	3063	3026	3008	3072	3017	2407	910	5000	2190	5	1	48133333	1470	-12.12	0.39	12	0.02	-252.00	7847.00	3825	20230112	-20.13	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	3825	-20.13	20230112	2830	7.95	20231023	1.46	N	070960	5000	2406 억	555042	N	N	1142	N	N
47	20231221	110617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	25	2	0.82	30770355	10074	55.46	3045	3070	3035	3955	2135	3045	3054.43	1.15	0	-2464	3118	3081	3063	3026	3008	3072	3017	2407	910	5000	2190	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	3825	20230112	-19.74	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.46	N	070960	5000	2406 억	555042	N	N	1142	N	N
48	20231221	100613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	20	2	0.66	18101390	5937	32.69	3045	3065	3035	3955	2135	3045	3048.91	1.15	0	-495	3118	3081	3063	3026	3008	3072	3017	2407	910	5000	2190	5	1	48133333	1475	-12.16	0.39	12	0.01	-252.00	7847.00	3825	20230112	-19.87	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3825	-19.87	20230112	2830	8.30	20231023	1.46	N	070960	5000	2406 억	555042	N	N	1142	N	N
49	20231221	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	15	2	0.49	5526655	1813	9.98	3045	3060	3035	3955	2135	3045	3048.35	1.15	0	-474	3118	3081	3063	3026	3008	3072	3017	2407	910	5000	2190	5	1	48133333	1473	-12.14	0.39	12	0.00	-252.00	7847.00	3825	20230112	-20.00	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	3825	-20.00	20230112	2830	8.13	20231023	1.46	N	070960	5000	2406 억	555042	N	N	1142	N	N
50	20231220	160615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-20	5	-0.65	55470050	18114	65.22	3100	3100	3045	3980	2150	3065	3062.33	1.15	0	2654	3135	3100	3080	3045	3025	3090	3035	2407	915	5000	2200	5	1	48133333	1466	-12.08	0.39	12	0.04	-252.00	7847.00	3825	20230112	-20.39	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	3825	-20.39	20230112	2830	7.60	20231023	1.47	N	070960	5000	2406 억	552637	N	N	1142	N	N
51	20231220	150648	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	51121475	16686	60.08	3100	3100	3045	3980	2150	3065	3063.73	1.15	0	2477	3135	3100	3080	3045	3025	3090	3035	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.03	-252.00	7847.00	3825	20230112	-19.74	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.47	N	070960	5000	2406 억	552637	N	N	1541	N	N
52	20231220	140655	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	47833080	15611	56.21	3100	3100	3045	3980	2150	3065	3064.06	1.15	0	2624	3135	3100	3080	3045	3025	3090	3035	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.03	-252.00	7847.00	3825	20230112	-19.74	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.47	N	070960	5000	2406 억	552637	N	N	1541	N	N
53	20231220	130652	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-10	5	-0.33	40625930	13254	47.72	3100	3100	3045	3980	2150	3065	3065.18	1.15	0	2632	3135	3100	3080	3045	3025	3090	3035	2407	915	5000	2200	5	1	48133333	1470	-12.12	0.39	12	0.03	-252.00	7847.00	3825	20230112	-20.13	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	3825	-20.13	20230112	2830	7.95	20231023	1.47	N	070960	5000	2406 억	552637	N	N	1541	N	N
54	20231220	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	20833050	6771	24.38	3100	3100	3065	3980	2150	3065	3076.81	1.15	0	565	3135	3100	3080	3045	3025	3090	3035	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.01	-252.00	7847.00	3825	20230112	-19.61	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3825	-19.61	20230112	2830	8.66	20231023	1.47	N	070960	5000	2406 억	552637	N	N	1541	N	N
55	20231220	110615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	16654985	5409	19.48	3100	3100	3065	3980	2150	3065	3079.12	1.15	0	544	3135	3100	3080	3045	3025	3090	3035	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.01	-252.00	7847.00	3825	20230112	-19.61	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3825	-19.61	20230112	2830	8.66	20231023	1.47	N	070960	5000	2406 억	552637	N	N	1541	N	N
56	20231220	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	11039875	3579	12.89	3100	3100	3065	3980	2150	3065	3084.63	1.15	0	795	3135	3100	3080	3045	3025	3090	3035	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.01	-252.00	7847.00	3825	20230112	-19.61	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3825	-19.61	20230112	2830	8.66	20231023	1.47	N	070960	5000	2406 억	552637	N	N	1541	N	N
57	20231220	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	25	2	0.82	3195800	1031	3.71	3100	3100	3090	3980	2150	3065	3099.71	1.15	0	-10	3135	3100	3080	3045	3025	3090	3035	2407	915	5000	2200	5	1	48133333	1487	-12.26	0.39	12	0.00	-252.00	7847.00	3825	20230112	-19.22	2830	20231023	9.19	3825	-19.22	20230112	2830	9.19	20231023	3825	-19.22	20230112	2830	9.19	20231023	1.47	N	070960	5000	2406 억	552637	N	N	1541	N	N
58	20231219	160614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-50	5	-1.61	85480540	27774	88.06	3115	3115	3060	4045	2185	3115	3077.72	1.16	0	-4751	3185	3150	3115	3080	3045	3132	3062	2407	930	5000	2240	5	1	48133333	1475	-12.16	0.39	12	0.06	-252.00	7847.00	3840	20221215	-20.18	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3825	-19.87	20230112	2830	8.30	20231023	1.49	N	070960	5000	2406 억	557105	N	N	1541	N	N
59	20231219	150616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-45	5	-1.44	75264670	24445	77.50	3115	3115	3060	4045	2185	3115	3078.94	1.16	0	-3731	3185	3150	3115	3080	3045	3132	3062	2407	930	5000	2240	5	1	48133333	1478	-12.18	0.39	12	0.05	-252.00	7847.00	3840	20221215	-20.05	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.49	N	070960	5000	2406 억	557105	N	N	620	N	N
60	20231219	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-45	5	-1.44	56241170	18244	57.84	3115	3115	3070	4045	2185	3115	3082.72	1.16	0	-2320	3185	3150	3115	3080	3045	3132	3062	2407	930	5000	2240	5	1	48133333	1478	-12.18	0.39	12	0.04	-252.00	7847.00	3840	20221215	-20.05	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3825	-19.74	20230112	2830	8.48	20231023	1.49	N	070960	5000	2406 억	557105	N	N	620	N	N
61	20231219	130616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	-30	5	-0.96	41907995	13583	43.06	3115	3115	3070	4045	2185	3115	3085.33	1.16	0	-1895	3185	3150	3115	3080	3045	3132	3062	2407	930	5000	2240	5	1	48133333	1485	-12.24	0.39	12	0.03	-252.00	7847.00	3840	20221215	-19.66	2830	20231023	9.01	3825	-19.35	20230112	2830	9.01	20231023	3825	-19.35	20230112	2830	9.01	20231023	1.49	N	070960	5000	2406 억	557105	N	N	620	N	N
62	20231219	120617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-40	5	-1.28	32565220	10545	33.43	3115	3115	3075	4045	2185	3115	3088.21	1.16	0	-1703	3185	3150	3115	3080	3045	3132	3062	2407	930	5000	2240	5	1	48133333	1480	-12.20	0.39	12	0.02	-252.00	7847.00	3840	20221215	-19.92	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3825	-19.61	20230112	2830	8.66	20231023	1.49	N	070960	5000	2406 억	557105	N	N	620	N	N
63	20231219	110615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	-20	5	-0.64	18683235	6041	19.15	3115	3115	3080	4045	2185	3115	3092.74	1.16	0	-73	3185	3150	3115	3080	3045	3132	3062	2407	930	5000	2240	5	1	48133333	1490	-12.28	0.39	12	0.01	-252.00	7847.00	3840	20221215	-19.40	2830	20231023	9.36	3825	-19.08	20230112	2830	9.36	20231023	3825	-19.08	20230112	2830	9.36	20231023	1.49	N	070960	5000	2406 억	557105	N	N	620	N	N
64	20231219	100613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	-20	5	-0.64	12476300	4033	12.79	3115	3115	3080	4045	2185	3115	3093.55	1.16	0	-100	3185	3150	3115	3080	3045	3132	3062	2407	930	5000	2240	5	1	48133333	1490	-12.28	0.39	12	0.01	-252.00	7847.00	3840	20221215	-19.40	2830	20231023	9.36	3825	-19.08	20230112	2830	9.36	20231023	3825	-19.08	20230112	2830	9.36	20231023	1.49	N	070960	5000	2406 억	557105	N	N	620	N	N
65	20231219	090613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	-10	5	-0.32	1986370	638	2.02	3115	3115	3105	4045	2185	3115	3113.43	1.16	0	-100	3185	3150	3115	3080	3045	3132	3062	2407	930	5000	2240	5	1	48133333	1495	-12.32	0.40	12	0.00	-252.00	7847.00	3840	20221215	-19.14	2830	20231023	9.72	3825	-18.82	20230112	2830	9.72	20231023	3825	-18.82	20230112	2830	9.72	20231023	1.49	N	070960	5000	2406 억	557105	N	N	620	N	N
66	20231218	160612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	5	2	0.16	98059205	31541	79.29	3150	3150	3080	4040	2180	3110	3108.94	1.16	0	456	3193	3151	3108	3066	3023	3172	3087	2407	930	5000	2230	5	1	48133333	1499	-12.36	0.40	12	0.07	-252.00	7847.00	3870	20221214	-19.51	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	3825	-18.56	20230112	2830	10.07	20231023	1.49	N	070960	5000	2406 억	556593	N	N	620	N	N
67	20231218	150613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	5	2	0.16	85522675	27485	69.09	3150	3150	3090	4040	2180	3110	3111.61	1.16	0	-615	3193	3151	3108	3066	3023	3172	3087	2407	930	5000	2230	5	1	48133333	1499	-12.36	0.40	12	0.06	-252.00	7847.00	3870	20221214	-19.51	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	3825	-18.56	20230112	2830	10.07	20231023	1.49	N	070960	5000	2406 억	556593	N	N	409	N	N
68	20231218	140610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-20	5	-0.64	79940215	25683	64.56	3150	3150	3090	4040	2180	3110	3112.57	1.16	0	-363	3193	3151	3108	3066	3023	3172	3087	2407	930	5000	2230	5	1	48133333	1487	-12.26	0.39	12	0.05	-252.00	7847.00	3870	20221214	-20.16	2830	20231023	9.19	3825	-19.22	20230112	2830	9.19	20231023	3825	-19.22	20230112	2830	9.19	20231023	1.49	N	070960	5000	2406 억	556593	N	N	409	N	N
69	20231218	130611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	5	2	0.16	64738115	20778	52.23	3150	3150	3095	4040	2180	3110	3115.70	1.16	0	-48	3193	3151	3108	3066	3023	3172	3087	2407	930	5000	2230	5	1	48133333	1499	-12.36	0.40	12	0.04	-252.00	7847.00	3870	20221214	-19.51	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	3825	-18.56	20230112	2830	10.07	20231023	1.49	N	070960	5000	2406 억	556593	N	N	409	N	N
70	20231218	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	5	2	0.16	58758535	18850	47.39	3150	3150	3095	4040	2180	3110	3117.16	1.16	0	159	3193	3151	3108	3066	3023	3172	3087	2407	930	5000	2230	5	1	48133333	1499	-12.36	0.40	12	0.04	-252.00	7847.00	3870	20221214	-19.51	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	3825	-18.56	20230112	2830	10.07	20231023	1.49	N	070960	5000	2406 억	556593	N	N	409	N	N
71	20231218	110610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	5	2	0.16	24798125	7964	20.02	3150	3150	3100	4040	2180	3110	3113.78	1.16	0	1031	3193	3151	3108	3066	3023	3172	3087	2407	930	5000	2230	5	1	48133333	1499	-12.36	0.40	12	0.02	-252.00	7847.00	3870	20221214	-19.51	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	3825	-18.56	20230112	2830	10.07	20231023	1.49	N	070960	5000	2406 억	556593	N	N	409	N	N
72	20231218	100609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	15	2	0.48	21270680	6830	17.17	3150	3150	3100	4040	2180	3110	3114.30	1.16	0	1046	3193	3151	3108	3066	3023	3172	3087	2407	930	5000	2230	5	1	48133333	1504	-12.40	0.40	12	0.01	-252.00	7847.00	3870	20221214	-19.25	2830	20231023	10.42	3825	-18.30	20230112	2830	10.42	20231023	3825	-18.30	20230112	2830	10.42	20231023	1.49	N	070960	5000	2406 억	556593	N	N	409	N	N
73	20231218	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	15	2	0.48	5920405	1893	4.76	3150	3150	3125	4040	2180	3110	3127.53	1.16	0	-21	3193	3151	3108	3066	3023	3172	3087	2407	930	5000	2230	5	1	48133333	1504	-12.40	0.40	12	0.00	-252.00	7847.00	3870	20221214	-19.25	2830	20231023	10.42	3825	-18.30	20230112	2830	10.42	20231023	3825	-18.30	20230112	2830	10.42	20231023	1.49	N	070960	5000	2406 억	556593	N	N	409	N	N
74	20231215	160608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	20	2	0.65	123769600	39769	127.67	3090	3150	3065	4015	2165	3090	3112.21	1.15	0	5742	3156	3122	3076	3042	2996	3100	3020	2407	925	5000	2220	5	1	48133333	1497	-12.34	0.40	12	0.08	-252.00	7847.00	3870	20221213	-19.64	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	3840	-19.01	20221215	2830	9.89	20231023	1.51	N	070960	5000	2406 억	555081	N	N	409	N	N
75	20231215	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	25	2	0.81	119638265	38443	123.41	3090	3150	3065	4015	2165	3090	3112.09	1.15	0	5665	3156	3122	3076	3042	2996	3100	3020	2407	925	5000	2220	5	1	48133333	1499	-12.36	0.40	12	0.08	-252.00	7847.00	3870	20221213	-19.51	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	3840	-18.88	20221215	2830	10.07	20231023	1.51	N	070960	5000	2406 억	555081	N	N	0	N	N
76	20231215	140610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	35	2	1.13	89435295	28819	92.52	3090	3140	3065	4015	2165	3090	3103.34	1.15	0	9250	3156	3122	3076	3042	2996	3100	3020	2407	925	5000	2220	5	1	48133333	1504	-12.40	0.40	12	0.06	-252.00	7847.00	3870	20221213	-19.25	2830	20231023	10.42	3825	-18.30	20230112	2830	10.42	20231023	3840	-18.62	20221215	2830	10.42	20231023	1.51	N	070960	5000	2406 억	555081	N	N	0	N	N
77	20231215	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	20	2	0.65	63726020	20590	66.10	3090	3115	3065	4015	2165	3090	3095.00	1.15	0	7925	3156	3122	3076	3042	2996	3100	3020	2407	925	5000	2220	5	1	48133333	1497	-12.34	0.40	12	0.04	-252.00	7847.00	3870	20221213	-19.64	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	3840	-19.01	20221215	2830	9.89	20231023	1.51	N	070960	5000	2406 억	555081	N	N	0	N	N
78	20231215	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	10	2	0.32	43606075	14106	45.28	3090	3115	3065	4015	2165	3090	3091.31	1.15	0	5336	3156	3122	3076	3042	2996	3100	3020	2407	925	5000	2220	5	1	48133333	1492	-12.30	0.40	12	0.03	-252.00	7847.00	3870	20221213	-19.90	2830	20231023	9.54	3825	-18.95	20230112	2830	9.54	20231023	3840	-19.27	20221215	2830	9.54	20231023	1.51	N	070960	5000	2406 억	555081	N	N	0	N	N
79	20231215	110602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	-5	5	-0.16	36754970	11888	38.16	3090	3115	3065	4015	2165	3090	3091.77	1.15	0	3900	3156	3122	3076	3042	2996	3100	3020	2407	925	5000	2220	5	1	48133333	1485	-12.24	0.39	12	0.02	-252.00	7847.00	3870	20221213	-20.28	2830	20231023	9.01	3825	-19.35	20230112	2830	9.01	20231023	3840	-19.66	20221215	2830	9.01	20231023	1.51	N	070960	5000	2406 억	555081	N	N	0	N	N
80	20231215	100608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	15	2	0.49	18286850	5900	18.94	3090	3115	3085	4015	2165	3090	3099.47	1.15	0	1214	3156	3122	3076	3042	2996	3100	3020	2407	925	5000	2220	5	1	48133333	1495	-12.32	0.40	12	0.01	-252.00	7847.00	3870	20221213	-19.77	2830	20231023	9.72	3825	-18.82	20230112	2830	9.72	20231023	3840	-19.14	20221215	2830	9.72	20231023	1.51	N	070960	5000	2406 억	555081	N	N	0	N	N
81	20231215	090608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	20	2	0.65	1084610	351	1.13	3090	3110	3090	4015	2165	3090	3090.06	1.15	0	335	3156	3122	3076	3042	2996	3100	3020	2407	925	5000	2220	5	1	48133333	1497	-12.34	0.40	12	0.00	-252.00	7847.00	3870	20221213	-19.64	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	3840	-19.01	20221215	2830	9.89	20231023	1.51	N	070960	5000	2406 억	555081	N	N	0	N	N
82	20231214	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	25	2	0.82	95422525	31129	199.03	3095	3110	3030	3980	2150	3065	3065.37	1.15	0	1255	3125	3095	3065	3035	3005	3080	3020	2407	915	5000	2200	5	1	48133333	1487	-12.26	0.39	12	0.06	-252.00	7847.00	3870	20221213	-20.16	2830	20231023	9.19	3825	-19.22	20230112	2830	9.19	20231023	3870	-20.16	20221214	2830	9.19	20231023	1.52	N	070960	5000	2406 억	553121	N	N	2028	N	N
83	20231214	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-10	5	-0.33	84707805	27658	176.84	3095	3110	3030	3980	2150	3065	3062.69	1.15	0	1696	3125	3095	3065	3035	3005	3080	3020	2407	915	5000	2200	5	1	48133333	1470	-12.12	0.39	12	0.06	-252.00	7847.00	3870	20221213	-21.06	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	3870	-21.06	20221214	2830	7.95	20231023	1.52	N	070960	5000	2406 억	553121	N	N	2028	N	N
84	20231214	140612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	72129340	23556	150.61	3095	3110	3030	3980	2150	3065	3062.04	1.15	0	1927	3125	3095	3065	3035	3005	3080	3020	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.05	-252.00	7847.00	3870	20221213	-20.67	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3870	-20.67	20221214	2830	8.48	20231023	1.52	N	070960	5000	2406 억	553121	N	N	2028	N	N
85	20231214	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	20	2	0.65	63900610	20868	133.43	3095	3110	3030	3980	2150	3065	3062.13	1.15	0	1274	3125	3095	3065	3035	3005	3080	3020	2407	915	5000	2200	5	1	48133333	1485	-12.24	0.39	12	0.04	-252.00	7847.00	3870	20221213	-20.28	2830	20231023	9.01	3825	-19.35	20230112	2830	9.01	20231023	3870	-20.28	20221214	2830	9.01	20231023	1.52	N	070960	5000	2406 억	553121	N	N	2028	N	N
86	20231214	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-10	5	-0.33	59573440	19463	124.44	3095	3110	3030	3980	2150	3065	3060.86	1.15	0	1464	3125	3095	3065	3035	3005	3080	3020	2407	915	5000	2200	5	1	48133333	1470	-12.12	0.39	12	0.04	-252.00	7847.00	3870	20221213	-21.06	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	3870	-21.06	20221214	2830	7.95	20231023	1.52	N	070960	5000	2406 억	553121	N	N	2028	N	N
87	20231214	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	0	3	0.00	55572310	18159	116.11	3095	3110	3030	3980	2150	3065	3060.32	1.15	0	1992	3125	3095	3065	3035	3005	3080	3020	2407	915	5000	2200	5	1	48133333	1475	-12.16	0.39	12	0.04	-252.00	7847.00	3870	20221213	-20.80	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3870	-20.80	20221214	2830	8.30	20231023	1.52	N	070960	5000	2406 억	553121	N	N	2028	N	N
88	20231214	100600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	0	3	0.00	45092380	14736	94.22	3095	3110	3030	3980	2150	3065	3060.01	1.15	0	1486	3125	3095	3065	3035	3005	3080	3020	2407	915	5000	2200	5	1	48133333	1475	-12.16	0.39	12	0.03	-252.00	7847.00	3870	20221213	-20.80	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3870	-20.80	20221214	2830	8.30	20231023	1.52	N	070960	5000	2406 억	553121	N	N	2028	N	N
89	20231214	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	25	2	0.82	18550	6	0.04	3095	3095	3090	3980	2150	3065	3091.67	1.15	0	0	3125	3095	3065	3035	3005	3080	3020	2407	915	5000	2200	5	1	48133333	1487	-12.26	0.39	12	0.00	-252.00	7847.00	3870	20221213	-20.16	2830	20231023	9.19	3825	-19.22	20230112	2830	9.19	20231023	3870	-20.16	20221214	2830	9.19	20231023	1.52	N	070960	5000	2406 억	553121	N	N	2028	N	N
90	20231213	160604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	10	2	0.33	47956960	15640	33.69	3090	3095	3035	3970	2140	3055	3066.30	1.14	0	1893	3125	3090	3065	3030	3005	3077	3017	2407	915	5000	2190	5	1	48133333	1475	-12.16	0.39	12	0.03	-252.00	7847.00	3870	20221213	-20.80	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3870	-20.80	20221213	2830	8.30	20231023	1.51	N	070960	5000	2406 억	550775	N	N	2028	N	N
91	20231213	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	5	2	0.16	40004875	13047	28.10	3090	3095	3035	3970	2140	3055	3066.21	1.14	0	1606	3125	3090	3065	3030	3005	3077	3017	2407	915	5000	2190	5	1	48133333	1473	-12.14	0.39	12	0.03	-252.00	7847.00	3870	20221213	-20.93	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	3870	-20.93	20221213	2830	8.13	20231023	1.51	N	070960	5000	2406 억	550775	N	N	2679	N	N
92	20231213	140616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	15	2	0.49	36193235	11803	25.42	3090	3095	3035	3970	2140	3055	3066.44	1.14	0	1414	3125	3090	3065	3030	3005	3077	3017	2407	915	5000	2190	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	3870	20221213	-20.67	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3870	-20.67	20221213	2830	8.48	20231023	1.51	N	070960	5000	2406 억	550775	N	N	2679	N	N
93	20231213	130616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	20	2	0.65	32817875	10705	23.06	3090	3095	3035	3970	2140	3055	3065.66	1.14	0	1212	3125	3090	3065	3030	3005	3077	3017	2407	915	5000	2190	5	1	48133333	1480	-12.20	0.39	12	0.02	-252.00	7847.00	3870	20221213	-20.54	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3870	-20.54	20221213	2830	8.66	20231023	1.51	N	070960	5000	2406 억	550775	N	N	2679	N	N
94	20231213	120614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	10	2	0.33	25937795	8466	18.23	3090	3095	3035	3970	2140	3055	3063.76	1.14	0	1139	3125	3090	3065	3030	3005	3077	3017	2407	915	5000	2190	5	1	48133333	1475	-12.16	0.39	12	0.02	-252.00	7847.00	3870	20221213	-20.80	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3870	-20.80	20221213	2830	8.30	20231023	1.51	N	070960	5000	2406 억	550775	N	N	2679	N	N
95	20231213	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	20	2	0.65	20209770	6593	14.20	3090	3095	3035	3970	2140	3055	3065.34	1.14	0	328	3125	3090	3065	3030	3005	3077	3017	2407	915	5000	2190	5	1	48133333	1480	-12.20	0.39	12	0.01	-252.00	7847.00	3870	20221213	-20.54	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3870	-20.54	20221213	2830	8.66	20231023	1.51	N	070960	5000	2406 억	550775	N	N	2679	N	N
96	20231213	100619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	0	3	0.00	16558760	5400	11.63	3090	3095	3035	3970	2140	3055	3066.44	1.14	0	296	3125	3090	3065	3030	3005	3077	3017	2407	915	5000	2190	5	1	48133333	1470	-12.12	0.39	12	0.01	-252.00	7847.00	3870	20221213	-21.06	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	3870	-21.06	20221213	2830	7.95	20231023	1.51	N	070960	5000	2406 억	550775	N	N	2679	N	N
97	20231213	090610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	40	2	1.31	2598750	847	1.82	3090	3095	3035	3970	2140	3055	3068.18	1.14	0	-36	3125	3090	3065	3030	3005	3077	3017	2407	915	5000	2190	5	1	48133333	1490	-12.28	0.39	12	0.00	-252.00	7847.00	3870	20221213	-20.03	2830	20231023	9.36	3825	-19.08	20230112	2830	9.36	20231023	3870	-20.03	20221213	2830	9.36	20231023	1.51	N	070960	5000	2406 억	550775	N	N	2679	N	N
98	20231212	160550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-20	5	-0.65	140615720	45837	175.96	3080	3100	3040	3995	2155	3075	3067.73	1.14	0	-2123	3161	3117	3096	3052	3031	3107	3042	2407	920	5000	2210	5	1	48133333	1470	-12.12	0.39	12	0.10	-252.00	7847.00	3920	20221208	-22.07	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	3870	-21.06	20221213	2830	7.95	20231023	1.53	N	070960	5000	2406 억	547061	N	N	2679	N	N
99	20231212	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-5	5	-0.16	127162280	41438	159.07	3080	3100	3040	3995	2155	3075	3068.74	1.14	0	-2393	3161	3117	3096	3052	3031	3107	3042	2407	920	5000	2210	5	1	48133333	1478	-12.18	0.39	12	0.09	-252.00	7847.00	3920	20221208	-21.68	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3870	-20.67	20221213	2830	8.48	20231023	1.53	N	070960	5000	2406 억	547061	N	N	529	N	N
100	20231212	140528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	0	3	0.00	111891220	36455	139.94	3080	3100	3040	3995	2155	3075	3069.30	1.14	0	-2484	3161	3117	3096	3052	3031	3107	3042	2407	920	5000	2210	5	1	48133333	1480	-12.20	0.39	12	0.08	-252.00	7847.00	3920	20221208	-21.56	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3870	-20.54	20221213	2830	8.66	20231023	1.53	N	070960	5000	2406 억	547061	N	N	529	N	N
101	20231212	130526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-5	5	-0.16	101386450	33032	126.80	3080	3100	3040	3995	2155	3075	3069.34	1.14	0	-3111	3161	3117	3096	3052	3031	3107	3042	2407	920	5000	2210	5	1	48133333	1478	-12.18	0.39	12	0.07	-252.00	7847.00	3920	20221208	-21.68	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	3870	-20.67	20221213	2830	8.48	20231023	1.53	N	070960	5000	2406 억	547061	N	N	529	N	N
102	20231212	120525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	5	2	0.16	97359815	31719	121.76	3080	3100	3040	3995	2155	3075	3069.45	1.14	0	-2763	3161	3117	3096	3052	3031	3107	3042	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.07	-252.00	7847.00	3920	20221208	-21.43	2830	20231023	8.83	3825	-19.48	20230112	2830	8.83	20231023	3870	-20.41	20221213	2830	8.83	20231023	1.53	N	070960	5000	2406 억	547061	N	N	529	N	N
103	20231212	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-15	5	-0.49	55649340	18106	69.50	3080	3100	3060	3995	2155	3075	3073.53	1.14	0	-3002	3161	3117	3096	3052	3031	3107	3042	2407	920	5000	2210	5	1	48133333	1473	-12.14	0.39	12	0.04	-252.00	7847.00	3920	20221208	-21.94	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	3870	-20.93	20221213	2830	8.13	20231023	1.53	N	070960	5000	2406 억	547061	N	N	529	N	N
104	20231212	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	0	3	0.00	25330610	8225	31.57	3080	3100	3065	3995	2155	3075	3079.71	1.14	0	-1366	3161	3117	3096	3052	3031	3107	3042	2407	920	5000	2210	5	1	48133333	1480	-12.20	0.39	12	0.02	-252.00	7847.00	3920	20221208	-21.56	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3870	-20.54	20221213	2830	8.66	20231023	1.53	N	070960	5000	2406 억	547061	N	N	529	N	N
105	20231212	090551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-10	5	-0.33	2876205	936	3.59	3080	3080	3065	3995	2155	3075	3072.87	1.14	0	-316	3161	3117	3096	3052	3031	3107	3042	2407	920	5000	2210	5	1	48133333	1475	-12.16	0.39	12	0.00	-252.00	7847.00	3920	20221208	-21.81	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	3870	-20.80	20221213	2830	8.30	20231023	1.53	N	070960	5000	2406 억	547061	N	N	529	N	N
106	20231211	160553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-35	5	-1.13	80418465	25985	177.87	3110	3140	3075	4040	2180	3110	3094.80	1.13	-625	1180	3166	3137	3111	3082	3056	3125	3070	2407	930	5000	2230	5	1	48133333	1480	-12.20	0.39	12	0.05	-252.00	7847.00	4090	20221207	-24.82	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	3870	-20.54	20221213	2830	8.66	20231023	1.54	N	070960	5000	2406 억	545256	N	N	529	N	N
107	20231211	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	-10	5	-0.32	67665755	21845	149.53	3110	3140	3075	4040	2180	3110	3097.54	1.13	-625	934	3166	3137	3111	3082	3056	3125	3070	2407	930	5000	2230	5	1	48133333	1492	-12.30	0.40	12	0.05	-252.00	7847.00	4090	20221207	-24.21	2830	20231023	9.54	3825	-18.95	20230112	2830	9.54	20231023	3870	-19.90	20221213	2830	9.54	20231023	1.54	N	070960	5000	2406 억	545256	N	N	0	N	N
108	20231211	140551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	0	3	0.00	39090725	12582	86.12	3110	3140	3095	4040	2180	3110	3106.88	1.13	-625	789	3166	3137	3111	3082	3056	3125	3070	2407	930	5000	2230	5	1	48133333	1497	-12.34	0.40	12	0.03	-252.00	7847.00	4090	20221207	-23.96	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	3870	-19.64	20221213	2830	9.89	20231023	1.54	N	070960	5000	2406 억	545256	N	N	0	N	N
109	20231211	130552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	-5	5	-0.16	29368735	9449	64.68	3110	3140	3095	4040	2180	3110	3108.13	1.13	-625	738	3166	3137	3111	3082	3056	3125	3070	2407	930	5000	2230	5	1	48133333	1495	-12.32	0.40	12	0.02	-252.00	7847.00	4090	20221207	-24.08	2830	20231023	9.72	3825	-18.82	20230112	2830	9.72	20231023	3870	-19.77	20221213	2830	9.72	20231023	1.54	N	070960	5000	2406 억	545256	N	N	0	N	N
110	20231211	120551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	0	3	0.00	28439370	9150	62.63	3110	3140	3095	4040	2180	3110	3108.13	1.13	-625	677	3166	3137	3111	3082	3056	3125	3070	2407	930	5000	2230	5	1	48133333	1497	-12.34	0.40	12	0.02	-252.00	7847.00	4090	20221207	-23.96	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	3870	-19.64	20221213	2830	9.89	20231023	1.54	N	070960	5000	2406 억	545256	N	N	0	N	N
111	20231211	110549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	0	3	0.00	22489080	7234	49.52	3110	3140	3095	4040	2180	3110	3108.80	1.13	-625	718	3166	3137	3111	3082	3056	3125	3070	2407	930	5000	2230	5	1	48133333	1497	-12.34	0.40	12	0.02	-252.00	7847.00	4090	20221207	-23.96	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	3870	-19.64	20221213	2830	9.89	20231023	1.54	N	070960	5000	2406 억	545256	N	N	0	N	N
112	20231211	100549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	-5	5	-0.16	14384825	4629	31.69	3110	3140	3095	4040	2180	3110	3107.54	1.13	-625	728	3166	3137	3111	3082	3056	3125	3070	2407	930	5000	2230	5	1	48133333	1495	-12.32	0.40	12	0.01	-252.00	7847.00	4090	20221207	-24.08	2830	20231023	9.72	3825	-18.82	20230112	2830	9.72	20231023	3870	-19.77	20221213	2830	9.72	20231023	1.54	N	070960	5000	2406 억	545256	N	N	0	N	N
113	20231211	090547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	5	2	0.16	292395	94	0.64	3110	3115	3110	4040	2180	3110	3110.59	1.13	-625	11	3166	3137	3111	3082	3056	3125	3070	2407	930	5000	2230	5	1	48133333	1499	-12.36	0.40	12	0.00	-252.00	7847.00	4090	20221207	-23.84	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	3870	-19.51	20221213	2830	10.07	20231023	1.54	N	070960	5000	2406 억	545256	N	N	0	N	N
114	20231208	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	20	2	0.65	45306365	14609	43.76	3140	3140	3085	4015	2165	3090	3101.26	1.13	0	797	3170	3130	3105	3065	3040	3117	3052	2407	925	5000	2220	5	1	48133333	1497	-12.34	0.40	12	0.03	-252.00	7847.00	4090	20221207	-23.96	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	3920	-20.66	20221208	2830	9.89	20231023	1.53	N	070960	5000	2406 억	545256	N	N	0	N	N
115	20231208	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	10	2	0.32	32644200	10531	31.55	3140	3140	3085	4015	2165	3090	3099.82	1.13	0	697	3170	3130	3105	3065	3040	3117	3052	2407	925	5000	2220	5	1	48133333	1492	-12.30	0.40	12	0.02	-252.00	7847.00	4090	20221207	-24.21	2830	20231023	9.54	3825	-18.95	20230112	2830	9.54	20231023	3920	-20.92	20221208	2830	9.54	20231023	1.53	N	070960	5000	2406 억	545256	N	N	0	N	N
116	20231208	140544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	10	2	0.32	24211320	7803	23.37	3140	3140	3090	4015	2165	3090	3102.82	1.13	0	205	3170	3130	3105	3065	3040	3117	3052	2407	925	5000	2220	5	1	48133333	1492	-12.30	0.40	12	0.02	-252.00	7847.00	4090	20221207	-24.21	2830	20231023	9.54	3825	-18.95	20230112	2830	9.54	20231023	3920	-20.92	20221208	2830	9.54	20231023	1.53	N	070960	5000	2406 억	545256	N	N	0	N	N
117	20231208	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	5	2	0.16	21219880	6838	20.48	3140	3140	3090	4015	2165	3090	3103.23	1.13	0	126	3170	3130	3105	3065	3040	3117	3052	2407	925	5000	2220	5	1	48133333	1490	-12.28	0.39	12	0.01	-252.00	7847.00	4090	20221207	-24.33	2830	20231023	9.36	3825	-19.08	20230112	2830	9.36	20231023	3920	-21.05	20221208	2830	9.36	20231023	1.53	N	070960	5000	2406 억	545256	N	N	0	N	N
118	20231208	120540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	10	2	0.32	18061140	5819	17.43	3140	3140	3090	4015	2165	3090	3103.82	1.13	0	-13	3170	3130	3105	3065	3040	3117	3052	2407	925	5000	2220	5	1	48133333	1492	-12.30	0.40	12	0.01	-252.00	7847.00	4090	20221207	-24.21	2830	20231023	9.54	3825	-18.95	20230112	2830	9.54	20231023	3920	-20.92	20221208	2830	9.54	20231023	1.53	N	070960	5000	2406 억	545256	N	N	0	N	N
119	20231208	110539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	0	3	0.00	11712020	3771	11.30	3140	3140	3090	4015	2165	3090	3105.81	1.13	0	-136	3170	3130	3105	3065	3040	3117	3052	2407	925	5000	2220	5	1	48133333	1487	-12.26	0.39	12	0.01	-252.00	7847.00	4090	20221207	-24.45	2830	20231023	9.19	3825	-19.22	20230112	2830	9.19	20231023	3920	-21.17	20221208	2830	9.19	20231023	1.53	N	070960	5000	2406 억	545256	N	N	0	N	N
120	20231208	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	20	2	0.65	6261950	2013	6.03	3140	3140	3095	4015	2165	3090	3110.76	1.13	0	-31	3170	3130	3105	3065	3040	3117	3052	2407	925	5000	2220	5	1	48133333	1497	-12.34	0.40	12	0.00	-252.00	7847.00	4090	20221207	-23.96	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	3920	-20.66	20221208	2830	9.89	20231023	1.53	N	070960	5000	2406 억	545256	N	N	0	N	N
121	20231208	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	5	2	0.16	1885175	605	1.81	3140	3140	3095	4015	2165	3090	3115.99	1.13	0	100	3170	3130	3105	3065	3040	3117	3052	2407	925	5000	2220	5	1	48133333	1490	-12.28	0.39	12	0.00	-252.00	7847.00	4090	20221207	-24.33	2830	20231023	9.36	3825	-19.08	20230112	2830	9.36	20231023	3920	-21.05	20221208	2830	9.36	20231023	1.53	N	070960	5000	2406 억	545256	N	N	0	N	N
122	20231207	160541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-35	5	-1.12	103348185	33333	117.57	3125	3145	3080	4060	2190	3125	3100.60	1.12	0	5564	3255	3190	3125	3060	2995	3157	3027	2407	935	5000	2250	5	1	48133333	1487	-12.26	0.39	12	0.07	-252.00	7847.00	4110	20221205	-24.82	2830	20231023	9.19	3825	-19.22	20230112	2830	9.19	20231023	4090	-24.45	20221207	2830	9.19	20231023	1.54	N	070960	5000	2406 억	539673	N	N	666	N	N
123	20231207	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	-10	5	-0.32	88517270	28531	100.63	3125	3145	3080	4060	2190	3125	3102.49	1.12	0	5418	3255	3190	3125	3060	2995	3157	3027	2407	935	5000	2250	5	1	48133333	1499	-12.36	0.40	12	0.06	-252.00	7847.00	4110	20221205	-24.21	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	4090	-23.84	20221207	2830	10.07	20231023	1.54	N	070960	5000	2406 억	539673	N	N	666	N	N
124	20231207	140538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-15	5	-0.48	75675370	24402	86.07	3125	3145	3080	4060	2190	3125	3101.20	1.12	0	5289	3255	3190	3125	3060	2995	3157	3027	2407	935	5000	2250	5	1	48133333	1497	-12.34	0.40	12	0.05	-252.00	7847.00	4110	20221205	-24.33	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	4090	-23.96	20221207	2830	9.89	20231023	1.54	N	070960	5000	2406 억	539673	N	N	666	N	N
125	20231207	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	-25	5	-0.80	72324355	23325	82.27	3125	3145	3080	4060	2190	3125	3100.72	1.12	0	5291	3255	3190	3125	3060	2995	3157	3027	2407	935	5000	2250	5	1	48133333	1492	-12.30	0.40	12	0.05	-252.00	7847.00	4110	20221205	-24.57	2830	20231023	9.54	3825	-18.95	20230112	2830	9.54	20231023	4090	-24.21	20221207	2830	9.54	20231023	1.54	N	070960	5000	2406 억	539673	N	N	666	N	N
126	20231207	120540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	-30	5	-0.96	65167845	21016	74.13	3125	3145	3080	4060	2190	3125	3100.87	1.12	0	5745	3255	3190	3125	3060	2995	3157	3027	2407	935	5000	2250	5	1	48133333	1490	-12.28	0.39	12	0.04	-252.00	7847.00	4110	20221205	-24.70	2830	20231023	9.36	3825	-19.08	20230112	2830	9.36	20231023	4090	-24.33	20221207	2830	9.36	20231023	1.54	N	070960	5000	2406 억	539673	N	N	666	N	N
127	20231207	110537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-15	5	-0.48	60765465	19592	69.10	3125	3145	3080	4060	2190	3125	3101.54	1.12	0	5658	3255	3190	3125	3060	2995	3157	3027	2407	935	5000	2250	5	1	48133333	1497	-12.34	0.40	12	0.04	-252.00	7847.00	4110	20221205	-24.33	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	4090	-23.96	20221207	2830	9.89	20231023	1.54	N	070960	5000	2406 억	539673	N	N	666	N	N
128	20231207	100535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	0	3	0.00	16214205	5203	18.35	3125	3145	3100	4060	2190	3125	3116.32	1.12	0	1078	3255	3190	3125	3060	2995	3157	3027	2407	935	5000	2250	5	1	48133333	1504	-12.40	0.40	12	0.01	-252.00	7847.00	4110	20221205	-23.97	2830	20231023	10.42	3825	-18.30	20230112	2830	10.42	20231023	4090	-23.59	20221207	2830	10.42	20231023	1.54	N	070960	5000	2406 억	539673	N	N	666	N	N
129	20231207	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	0	3	0.00	537630	172	0.61	3125	3135	3125	4060	2190	3125	3125.76	1.12	0	-19	3255	3190	3125	3060	2995	3157	3027	2407	935	5000	2250	5	1	48133333	1504	-12.40	0.40	12	0.00	-252.00	7847.00	4110	20221205	-23.97	2830	20231023	10.42	3825	-18.30	20230112	2830	10.42	20231023	4090	-23.59	20221207	2830	10.42	20231023	1.54	N	070960	5000	2406 억	539673	N	N	666	N	N
130	20231206	160531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	-40	5	-1.26	88651535	28265	108.67	3190	3190	3060	4110	2220	3165	3136.44	1.11	0	778	3235	3200	3155	3120	3075	3217	3137	2407	945	5000	2270	5	1	48133333	1504	-12.40	0.40	12	0.06	-252.00	7847.00	4110	20221205	-23.97	2830	20231023	10.42	3825	-18.30	20230112	2830	10.42	20231023	4090	-23.59	20221207	2830	10.42	20231023	1.54	N	070960	5000	2406 억	536221	N	N	666	N	N
131	20231206	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3135	-30	5	-0.95	79485150	25335	97.40	3190	3190	3060	4110	2220	3165	3137.37	1.11	0	314	3235	3200	3155	3120	3075	3217	3137	2407	945	5000	2270	5	1	48133333	1509	-12.44	0.40	12	0.05	-252.00	7847.00	4110	20221205	-23.72	2830	20231023	10.78	3825	-18.04	20230112	2830	10.78	20231023	4090	-23.35	20221207	2830	10.78	20231023	1.54	N	070960	5000	2406 억	536221	N	N	778	N	N
132	20231206	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3160	-5	5	-0.16	75751420	24145	92.83	3190	3190	3060	4110	2220	3165	3137.35	1.11	0	218	3235	3200	3155	3120	3075	3217	3137	2407	945	5000	2270	5	1	48133333	1521	-12.54	0.40	12	0.05	-252.00	7847.00	4110	20221205	-23.11	2830	20231023	11.66	3825	-17.39	20230112	2830	11.66	20231023	4090	-22.74	20221207	2830	11.66	20231023	1.54	N	070960	5000	2406 억	536221	N	N	778	N	N
133	20231206	130534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	-15	5	-0.47	63663475	20305	78.07	3190	3190	3060	4110	2220	3165	3135.36	1.11	0	330	3235	3200	3155	3120	3075	3217	3137	2407	945	5000	2270	5	1	48133333	1516	-12.50	0.40	12	0.04	-252.00	7847.00	4110	20221205	-23.36	2830	20231023	11.31	3825	-17.65	20230112	2830	11.31	20231023	4090	-22.98	20221207	2830	11.31	20231023	1.54	N	070960	5000	2406 억	536221	N	N	778	N	N
134	20231206	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3135	-30	5	-0.95	51093860	16312	62.71	3190	3190	3060	4110	2220	3165	3132.29	1.11	0	-1131	3235	3200	3155	3120	3075	3217	3137	2407	945	5000	2270	5	1	48133333	1509	-12.44	0.40	12	0.03	-252.00	7847.00	4110	20221205	-23.72	2830	20231023	10.78	3825	-18.04	20230112	2830	10.78	20231023	4090	-23.35	20221207	2830	10.78	20231023	1.54	N	070960	5000	2406 억	536221	N	N	778	N	N
135	20231206	110542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	-45	5	-1.42	48246250	15400	59.21	3190	3190	3060	4110	2220	3165	3132.87	1.11	0	-400	3235	3200	3155	3120	3075	3217	3137	2407	945	5000	2270	5	1	48133333	1502	-12.38	0.40	12	0.03	-252.00	7847.00	4110	20221205	-24.09	2830	20231023	10.25	3825	-18.43	20230112	2830	10.25	20231023	4090	-23.72	20221207	2830	10.25	20231023	1.54	N	070960	5000	2406 억	536221	N	N	778	N	N
136	20231206	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3130	-35	5	-1.11	23840565	7586	29.17	3190	3190	3060	4110	2220	3165	3142.71	1.11	0	-1031	3235	3200	3155	3120	3075	3217	3137	2407	945	5000	2270	5	1	48133333	1507	-12.42	0.40	12	0.02	-252.00	7847.00	4110	20221205	-23.84	2830	20231023	10.60	3825	-18.17	20230112	2830	10.60	20231023	4090	-23.47	20221207	2830	10.60	20231023	1.54	N	070960	5000	2406 억	536221	N	N	778	N	N
137	20231206	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	-15	5	-0.47	5015135	1590	6.11	3190	3190	3150	4110	2220	3165	3154.17	1.11	0	-147	3235	3200	3155	3120	3075	3217	3137	2407	945	5000	2270	5	1	48133333	1516	-12.50	0.40	12	0.00	-252.00	7847.00	4110	20221205	-23.36	2830	20231023	11.31	3825	-17.65	20230112	2830	11.31	20231023	4090	-22.98	20221207	2830	11.31	20231023	1.54	N	070960	5000	2406 억	536221	N	N	778	N	N
138	20231205	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3165	55	2	1.77	81799825	25963	51.60	3110	3190	3110	4040	2180	3110	3150.63	1.11	0	4966	3213	3161	3118	3066	3023	3140	3045	2407	930	5000	2230	5	1	48133333	1523	-12.56	0.40	12	0.05	-252.00	7847.00	4270	20221201	-25.88	2830	20231023	11.84	3825	-17.25	20230112	2830	11.84	20231023	4110	-22.99	20221205	2830	11.84	20231023	1.56	N	070960	5000	2406 억	535729	N	N	778	N	N
139	20231205	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3135	25	2	0.80	74762755	23729	47.16	3110	3190	3110	4040	2180	3110	3150.69	1.11	0	4467	3213	3161	3118	3066	3023	3140	3045	2407	930	5000	2230	5	1	48133333	1509	-12.44	0.40	12	0.05	-252.00	7847.00	4270	20221201	-26.58	2830	20231023	10.78	3825	-18.04	20230112	2830	10.78	20231023	4110	-23.72	20221205	2830	10.78	20231023	1.56	N	070960	5000	2406 억	535729	N	N	725	N	N
140	20231205	140537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	40	2	1.29	64475775	20447	40.63	3110	3190	3110	4040	2180	3110	3153.31	1.11	0	4077	3213	3161	3118	3066	3023	3140	3045	2407	930	5000	2230	5	1	48133333	1516	-12.50	0.40	12	0.04	-252.00	7847.00	4270	20221201	-26.23	2830	20231023	11.31	3825	-17.65	20230112	2830	11.31	20231023	4110	-23.36	20221205	2830	11.31	20231023	1.56	N	070960	5000	2406 억	535729	N	N	725	N	N
141	20231205	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3155	45	2	1.45	52138320	16522	32.83	3110	3190	3110	4040	2180	3110	3155.69	1.11	0	3995	3213	3161	3118	3066	3023	3140	3045	2407	930	5000	2230	5	1	48133333	1519	-12.52	0.40	12	0.03	-252.00	7847.00	4270	20221201	-26.11	2830	20231023	11.48	3825	-17.52	20230112	2830	11.48	20231023	4110	-23.24	20221205	2830	11.48	20231023	1.56	N	070960	5000	2406 억	535729	N	N	725	N	N
142	20231205	120532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3175	65	2	2.09	49009025	15530	30.86	3110	3190	3110	4040	2180	3110	3155.76	1.11	0	4026	3213	3161	3118	3066	3023	3140	3045	2407	930	5000	2230	5	1	48133333	1528	-12.60	0.40	12	0.03	-252.00	7847.00	4270	20221201	-25.64	2830	20231023	12.19	3825	-16.99	20230112	2830	12.19	20231023	4110	-22.75	20221205	2830	12.19	20231023	1.56	N	070960	5000	2406 억	535729	N	N	725	N	N
143	20231205	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	70	2	2.25	36172395	11494	22.84	3110	3180	3110	4040	2180	3110	3147.07	1.11	0	3298	3213	3161	3118	3066	3023	3140	3045	2407	930	5000	2230	5	1	48133333	1531	-12.62	0.41	12	0.02	-252.00	7847.00	4270	20221201	-25.53	2830	20231023	12.37	3825	-16.86	20230112	2830	12.37	20231023	4110	-22.63	20221205	2830	12.37	20231023	1.56	N	070960	5000	2406 억	535729	N	N	725	N	N
144	20231205	100533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3155	45	2	1.45	22630150	7216	14.34	3110	3180	3110	4040	2180	3110	3136.11	1.11	0	1922	3213	3161	3118	3066	3023	3140	3045	2407	930	5000	2230	5	1	48133333	1519	-12.52	0.40	12	0.01	-252.00	7847.00	4270	20221201	-26.11	2830	20231023	11.48	3825	-17.52	20230112	2830	11.48	20231023	4110	-23.24	20221205	2830	11.48	20231023	1.56	N	070960	5000	2406 억	535729	N	N	725	N	N
145	20231205	090531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	10	2	0.32	2696845	867	1.72	3110	3135	3110	4040	2180	3110	3110.55	1.11	0	458	3213	3161	3118	3066	3023	3140	3045	2407	930	5000	2230	5	1	48133333	1502	-12.38	0.40	12	0.00	-252.00	7847.00	4270	20221201	-26.93	2830	20231023	10.25	3825	-18.43	20230112	2830	10.25	20231023	4110	-24.09	20221205	2830	10.25	20231023	1.56	N	070960	5000	2406 억	535729	N	N	725	N	N
146	20231204	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-10	5	-0.32	157290505	50319	144.94	3120	3170	3075	4055	2185	3120	3125.87	1.09	0	8180	3216	3167	3136	3087	3056	3152	3072	2407	935	5000	2240	5	1	48133333	1497	-12.34	0.40	12	0.10	-252.00	7847.00	4270	20221201	-27.17	2830	20231023	9.89	3825	-18.69	20230112	2830	9.89	20231023	4110	-24.33	20221205	2830	9.89	20231023	1.54	N	070960	5000	2406 억	523082	N	N	725	N	N
147	20231204	150534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3135	15	2	0.48	139197695	44520	128.24	3120	3170	3075	4055	2185	3120	3126.63	1.09	0	7944	3216	3167	3136	3087	3056	3152	3072	2407	935	5000	2240	5	1	48133333	1509	-12.44	0.40	12	0.09	-252.00	7847.00	4270	20221201	-26.58	2830	20231023	10.78	3825	-18.04	20230112	2830	10.78	20231023	4110	-23.72	20221205	2830	10.78	20231023	1.54	N	070960	5000	2406 억	523082	N	N	765	N	N
148	20231204	140530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3145	25	2	0.80	123103810	39409	113.51	3120	3165	3075	4055	2185	3120	3123.75	1.09	0	7274	3216	3167	3136	3087	3056	3152	3072	2407	935	5000	2240	5	1	48133333	1514	-12.48	0.40	12	0.08	-252.00	7847.00	4270	20221201	-26.35	2830	20231023	11.13	3825	-17.78	20230112	2830	11.13	20231023	4110	-23.48	20221205	2830	11.13	20231023	1.54	N	070960	5000	2406 억	523082	N	N	765	N	N
149	20231204	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	30	2	0.96	101634750	32585	93.86	3120	3160	3075	4055	2185	3120	3119.07	1.09	0	4524	3216	3167	3136	3087	3056	3152	3072	2407	935	5000	2240	5	1	48133333	1516	-12.50	0.40	12	0.07	-252.00	7847.00	4270	20221201	-26.23	2830	20231023	11.31	3825	-17.65	20230112	2830	11.31	20231023	4110	-23.36	20221205	2830	11.31	20231023	1.54	N	070960	5000	2406 억	523082	N	N	765	N	N
150	20231204	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3130	10	2	0.32	88500765	28394	81.79	3120	3160	3075	4055	2185	3120	3116.88	1.09	0	3856	3216	3167	3136	3087	3056	3152	3072	2407	935	5000	2240	5	1	48133333	1507	-12.42	0.40	12	0.06	-252.00	7847.00	4270	20221201	-26.70	2830	20231023	10.60	3825	-18.17	20230112	2830	10.60	20231023	4110	-23.84	20221205	2830	10.60	20231023	1.54	N	070960	5000	2406 억	523082	N	N	765	N	N
151	20231204	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	0	3	0.00	73042055	23448	67.54	3120	3160	3075	4055	2185	3120	3115.07	1.09	0	3782	3216	3167	3136	3087	3056	3152	3072	2407	935	5000	2240	5	1	48133333	1502	-12.38	0.40	12	0.05	-252.00	7847.00	4270	20221201	-26.93	2830	20231023	10.25	3825	-18.43	20230112	2830	10.25	20231023	4110	-24.09	20221205	2830	10.25	20231023	1.54	N	070960	5000	2406 억	523082	N	N	765	N	N
152	20231204	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	-5	5	-0.16	32124325	10375	29.88	3120	3120	3075	4055	2185	3120	3096.32	1.09	0	1749	3216	3167	3136	3087	3056	3152	3072	2407	935	5000	2240	5	1	48133333	1499	-12.36	0.40	12	0.02	-252.00	7847.00	4270	20221201	-27.05	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	4110	-24.21	20221205	2830	10.07	20231023	1.54	N	070960	5000	2406 억	523082	N	N	765	N	N
153	20231204	090529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	-25	5	-0.80	6430920	2069	5.96	3120	3120	3095	4055	2185	3120	3108.23	1.09	0	-386	3216	3167	3136	3087	3056	3152	3072	2407	935	5000	2240	5	1	48133333	1490	-12.28	0.39	12	0.00	-252.00	7847.00	4270	20221201	-27.52	2830	20231023	9.36	3825	-19.08	20230112	2830	9.36	20231023	4110	-24.70	20221205	2830	9.36	20231023	1.54	N	070960	5000	2406 억	523082	N	N	765	N	N
154	20231201	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	-45	5	-1.42	109081970	34717	40.95	3155	3185	3105	4110	2220	3165	3142.04	1.09	0	-3477	3251	3207	3186	3142	3121	3197	3132	2407	945	5000	2270	5	1	48133333	1502	-12.38	0.40	12	0.07	-252.00	7847.00	4270	20221201	-26.93	2830	20231023	10.25	3825	-18.43	20230112	2830	10.25	20231023	4270	-26.93	20221201	2830	10.25	20231023	1.55	N	070960	5000	2406 억	526169	N	N	765	N	N
155	20231201	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	-45	5	-1.42	91033950	28919	34.11	3155	3185	3120	4110	2220	3165	3147.89	1.09	0	-3545	3251	3207	3186	3142	3121	3197	3132	2407	945	5000	2270	5	1	48133333	1502	-12.38	0.40	12	0.06	-252.00	7847.00	4270	20221201	-26.93	2830	20231023	10.25	3825	-18.43	20230112	2830	10.25	20231023	4270	-26.93	20221201	2830	10.25	20231023	1.55	N	070960	5000	2406 억	526169	N	N	10744	N	N
156	20231201	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3140	-25	5	-0.79	72828150	23101	27.25	3155	3185	3135	4110	2220	3165	3152.60	1.09	0	-2957	3251	3207	3186	3142	3121	3197	3132	2407	945	5000	2270	5	1	48133333	1511	-12.46	0.40	12	0.05	-252.00	7847.00	4270	20221201	-26.46	2830	20231023	10.95	3825	-17.91	20230112	2830	10.95	20231023	4270	-26.46	20221201	2830	10.95	20231023	1.55	N	070960	5000	2406 억	526169	N	N	10744	N	N
157	20231201	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	-15	5	-0.47	57931380	18359	21.66	3155	3185	3140	4110	2220	3165	3155.48	1.09	0	-1992	3251	3207	3186	3142	3121	3197	3132	2407	945	5000	2270	5	1	48133333	1516	-12.50	0.40	12	0.04	-252.00	7847.00	4270	20221201	-26.23	2830	20231023	11.31	3825	-17.65	20230112	2830	11.31	20231023	4270	-26.23	20221201	2830	11.31	20231023	1.55	N	070960	5000	2406 억	526169	N	N	10744	N	N
158	20231201	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3165	0	3	0.00	37187495	11788	13.91	3155	3185	3140	4110	2220	3165	3154.69	1.09	0	-1716	3251	3207	3186	3142	3121	3197	3132	2407	945	5000	2270	5	1	48133333	1523	-12.56	0.40	12	0.02	-252.00	7847.00	4270	20221201	-25.88	2830	20231023	11.84	3825	-17.25	20230112	2830	11.84	20231023	4270	-25.88	20221201	2830	11.84	20231023	1.55	N	070960	5000	2406 억	526169	N	N	10744	N	N
159	20231201	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	-15	5	-0.47	32957415	10448	12.32	3155	3185	3140	4110	2220	3165	3154.42	1.09	0	-1128	3251	3207	3186	3142	3121	3197	3132	2407	945	5000	2270	5	1	48133333	1516	-12.50	0.40	12	0.02	-252.00	7847.00	4270	20221201	-26.23	2830	20231023	11.31	3825	-17.65	20230112	2830	11.31	20231023	4270	-26.23	20221201	2830	11.31	20231023	1.55	N	070960	5000	2406 억	526169	N	N	10744	N	N
160	20231201	100533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3160	-5	5	-0.16	14790355	4675	5.51	3155	3185	3150	4110	2220	3165	3163.71	1.09	0	-863	3251	3207	3186	3142	3121	3197	3132	2407	945	5000	2270	5	1	48133333	1521	-12.54	0.40	12	0.01	-252.00	7847.00	4270	20221201	-26.00	2830	20231023	11.66	3825	-17.39	20230112	2830	11.66	20231023	4270	-26.00	20221201	2830	11.66	20231023	1.55	N	070960	5000	2406 억	526169	N	N	10744	N	N
161	20231201	090527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3155	-10	5	-0.32	2050750	650	0.77	3155	3155	3155	4110	2220	3165	3155.00	1.09	0	55	3251	3207	3186	3142	3121	3197	3132	2407	945	5000	2270	5	1	48133333	1519	-12.52	0.40	12	0.00	-252.00	7847.00	4270	20221201	-26.11	2830	20231023	11.48	3825	-17.52	20230112	2830	11.48	20231023	4270	-26.11	20221201	2830	11.48	20231023	1.55	N	070960	5000	2406 억	526169	N	N	10744	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History