KissMeData/130660/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	160925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	511698250	70166	74.44	7250	7350	7250	9460	5100	7280	7292.16	1.76	13162	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	572500	N	N	83	N	N
3	20231229	150912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	511698250	70166	74.44	7250	7350	7250	9460	5100	7280	7292.16	1.76	13162	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	572500	N	N	83	N	N
4	20231229	140911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	511698250	70166	74.44	7250	7350	7250	9460	5100	7280	7292.16	1.76	13162	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	572500	N	N	83	N	N
5	20231229	130911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	511698250	70166	74.44	7250	7350	7250	9460	5100	7280	7292.16	1.76	13162	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	572500	N	N	83	N	N
6	20231229	120914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	511698250	70166	74.44	7250	7350	7250	9460	5100	7280	7292.16	1.76	13162	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	572500	N	N	83	N	N
7	20231229	110832	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	511698250	70166	74.44	7250	7350	7250	9460	5100	7280	7292.16	1.76	13162	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	572500	N	N	83	N	N
8	20231229	100841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	511698250	70166	74.44	7250	7350	7250	9460	5100	7280	7292.16	1.76	13162	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	572500	N	N	83	N	N
9	20231229	090841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	511698250	70166	74.44	7250	7350	7250	9460	5100	7280	7292.16	1.76	13162	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	572500	N	N	83	N	N
10	20231228	160832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	505601360	69333	73.55	7250	7350	7250	9460	5100	7280	7292.16	1.72	0	13860	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.21	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	559338	N	N	83	N	N
11	20231228	150839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	443951660	60907	64.62	7250	7350	7250	9460	5100	7280	7289.01	1.72	0	12734	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.19	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	559338	N	N	0	N	N
12	20231228	140832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	10	2	0.14	250290310	34388	36.48	7250	7310	7250	9460	5100	7280	7278.42	1.72	0	7924	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2377	14.61	2.47	12	0.11	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.40	N	130660	500	163 억	559338	N	N	0	N	N
13	20231228	130831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	10	2	0.14	230073820	31616	33.54	7250	7310	7250	9460	5100	7280	7277.13	1.72	0	7396	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2377	14.61	2.47	12	0.10	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.40	N	130660	500	163 억	559338	N	N	0	N	N
14	20231228	120834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	10	2	0.14	202343640	27814	29.51	7250	7310	7250	9460	5100	7280	7274.88	1.72	0	7148	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2377	14.61	2.47	12	0.09	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.40	N	130660	500	163 억	559338	N	N	0	N	N
15	20231228	110836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	-10	5	-0.14	136448770	18763	19.91	7250	7310	7250	9460	5100	7280	7272.22	1.72	0	1122	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2370	14.57	2.47	12	0.06	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.40	N	130660	500	163 억	559338	N	N	0	N	N
16	20231228	100831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7280	0	3	0.00	58413870	8026	8.51	7250	7310	7250	9460	5100	7280	7278.08	1.72	0	-367	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2373	14.59	2.47	12	0.02	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.40	N	130660	500	163 억	559338	N	N	0	N	N
17	20231228	090837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	-10	5	-0.14	6948150	957	1.02	7250	7280	7250	9460	5100	7280	7259.93	1.72	0	49	7460	7370	7300	7210	7140	7335	7175	163	2180	500	5240	10	1	32600000	2370	14.57	2.47	12	0.00	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.40	N	130660	500	163 억	559338	N	N	0	N	N
18	20231227	160824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7280	-130	5	-1.75	670336010	92076	90.34	7300	7390	7230	9630	5190	7410	7280.25	1.73	0	-30632	7483	7446	7383	7346	7283	7465	7365	163	2220	500	5330	10	1	32600000	2373	14.59	2.47	12	0.28	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.37	N	130660	500	163 억	562536	N	N	9	N	N
19	20231227	150837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7250	-160	5	-2.16	634484280	87138	85.49	7300	7390	7230	9630	5190	7410	7281.37	1.73	0	-29426	7483	7446	7383	7346	7283	7465	7365	163	2220	500	5330	10	1	32600000	2364	14.53	2.46	12	0.27	499.00	2947.00	9940	20230803	-27.06	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	9940	-27.06	20230803	6810	6.46	20231101	3.37	N	130660	500	163 억	562536	N	N	9	N	N
20	20231227	140833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7240	-170	5	-2.29	589449610	80918	79.39	7300	7390	7240	9630	5190	7410	7284.53	1.73	0	-28841	7483	7446	7383	7346	7283	7465	7365	163	2220	500	5330	10	1	32600000	2360	14.51	2.46	12	0.25	499.00	2947.00	9940	20230803	-27.16	6810	20231101	6.31	9940	-27.16	20230803	6810	6.31	20231101	9940	-27.16	20230803	6810	6.31	20231101	3.37	N	130660	500	163 억	562536	N	N	9	N	N
21	20231227	130825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7260	-150	5	-2.02	533164190	73149	71.77	7300	7390	7240	9630	5190	7410	7288.74	1.73	0	-25400	7483	7446	7383	7346	7283	7465	7365	163	2220	500	5330	10	1	32600000	2367	14.55	2.46	12	0.22	499.00	2947.00	9940	20230803	-26.96	6810	20231101	6.61	9940	-26.96	20230803	6810	6.61	20231101	9940	-26.96	20230803	6810	6.61	20231101	3.37	N	130660	500	163 억	562536	N	N	9	N	N
22	20231227	120827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7260	-150	5	-2.02	435141920	59632	58.50	7300	7390	7250	9630	5190	7410	7297.12	1.73	0	-23165	7483	7446	7383	7346	7283	7465	7365	163	2220	500	5330	10	1	32600000	2367	14.55	2.46	12	0.18	499.00	2947.00	9940	20230803	-26.96	6810	20231101	6.61	9940	-26.96	20230803	6810	6.61	20231101	9940	-26.96	20230803	6810	6.61	20231101	3.37	N	130660	500	163 억	562536	N	N	9	N	N
23	20231227	110833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7300	-110	5	-1.48	389154010	53303	52.30	7300	7390	7250	9630	5190	7410	7300.79	1.73	0	-18912	7483	7446	7383	7346	7283	7465	7365	163	2220	500	5330	10	1	32600000	2380	14.63	2.48	12	0.16	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.37	N	130660	500	163 억	562536	N	N	9	N	N
24	20231227	100832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	-140	5	-1.89	345006180	47240	46.35	7300	7390	7250	9630	5190	7410	7303.26	1.73	0	-17380	7483	7446	7383	7346	7283	7465	7365	163	2220	500	5330	10	1	32600000	2370	14.57	2.47	12	0.14	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.37	N	130660	500	163 억	562536	N	N	9	N	N
25	20231227	090835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7390	-20	5	-0.27	76886890	10502	10.30	7300	7390	7300	9630	5190	7410	7321.17	1.73	0	1640	7483	7446	7383	7346	7283	7465	7365	163	2220	500	5330	10	1	32600000	2409	14.81	2.51	12	0.03	499.00	2947.00	9940	20230803	-25.65	6810	20231101	8.52	9940	-25.65	20230803	6810	8.52	20231101	9940	-25.65	20230803	6810	8.52	20231101	3.37	N	130660	500	163 억	562536	N	N	9	N	N
26	20231226	160834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7410	80	2	1.09	742442430	100683	165.00	7330	7420	7320	9520	5140	7330	7373.90	1.63	0	30618	7423	7376	7323	7276	7223	7380	7280	163	2190	500	5270	10	1	32600000	2416	14.85	2.51	12	0.31	499.00	2947.00	9940	20230803	-25.45	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	9940	-25.45	20230803	6810	8.81	20231101	3.34	N	130660	500	163 억	531820	N	N	9	N	N
27	20231226	150832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7400	70	2	0.95	658793420	89385	146.48	7330	7420	7320	9520	5140	7330	7370.29	1.63	0	29878	7423	7376	7323	7276	7223	7380	7280	163	2190	500	5270	10	1	32600000	2412	14.83	2.51	12	0.27	499.00	2947.00	9940	20230803	-25.55	6810	20231101	8.66	9940	-25.55	20230803	6810	8.66	20231101	9940	-25.55	20230803	6810	8.66	20231101	3.34	N	130660	500	163 억	531820	N	N	25	N	N
28	20231226	140834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	50	2	0.68	490085490	66584	109.12	7330	7410	7320	9520	5140	7330	7360.41	1.63	0	20486	7423	7376	7323	7276	7223	7380	7280	163	2190	500	5270	10	1	32600000	2406	14.79	2.50	12	0.20	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.34	N	130660	500	163 억	531820	N	N	25	N	N
29	20231226	130832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7360	30	2	0.41	413381720	56163	92.04	7330	7410	7320	9520	5140	7330	7360.39	1.63	0	16334	7423	7376	7323	7276	7223	7380	7280	163	2190	500	5270	10	1	32600000	2399	14.75	2.50	12	0.17	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.34	N	130660	500	163 억	531820	N	N	25	N	N
30	20231226	120832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	20	2	0.27	370509170	50330	82.48	7330	7410	7320	9520	5140	7330	7361.60	1.63	0	15819	7423	7376	7323	7276	7223	7380	7280	163	2190	500	5270	10	1	32600000	2396	14.73	2.49	12	0.15	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.34	N	130660	500	163 억	531820	N	N	25	N	N
31	20231226	110835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	50	2	0.68	327963720	44550	73.01	7330	7410	7320	9520	5140	7330	7361.70	1.63	0	14771	7423	7376	7323	7276	7223	7380	7280	163	2190	500	5270	10	1	32600000	2406	14.79	2.50	12	0.14	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.34	N	130660	500	163 억	531820	N	N	25	N	N
32	20231226	100831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	20	2	0.27	120931930	16484	27.01	7330	7380	7320	9520	5140	7330	7336.32	1.63	0	3792	7423	7376	7323	7276	7223	7380	7280	163	2190	500	5270	10	1	32600000	2396	14.73	2.49	12	0.05	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.34	N	130660	500	163 억	531820	N	N	25	N	N
33	20231226	090834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	20	2	0.27	15961550	2171	3.56	7330	7380	7330	9520	5140	7330	7352.16	1.63	0	1234	7423	7376	7323	7276	7223	7380	7280	163	2190	500	5270	10	1	32600000	2396	14.73	2.49	12	0.01	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.34	N	130660	500	163 억	531820	N	N	25	N	N
34	20231222	160820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	10	2	0.14	442513150	60496	79.44	7330	7370	7270	9510	5130	7320	7314.75	1.64	3562	-2981	7440	7380	7350	7290	7260	7365	7275	163	2190	500	5270	10	1	32600000	2390	14.69	2.49	12	0.19	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.35	N	130660	500	163 억	534788	N	N	25	N	N
35	20231222	150819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	0	3	0.00	414112920	56617	74.34	7330	7370	7270	9510	5130	7320	7314.29	1.64	3562	-3320	7440	7380	7350	7290	7260	7365	7275	163	2190	500	5270	10	1	32600000	2386	14.67	2.48	12	0.17	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.35	N	130660	500	163 억	534788	N	N	2	N	N
36	20231222	140815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	10	2	0.14	351814220	48110	63.17	7330	7370	7270	9510	5130	7320	7312.70	1.64	3562	-5343	7440	7380	7350	7290	7260	7365	7275	163	2190	500	5270	10	1	32600000	2390	14.69	2.49	12	0.15	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.35	N	130660	500	163 억	534788	N	N	2	N	N
37	20231222	130818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	-10	5	-0.14	282363120	38634	50.73	7330	7360	7270	9510	5130	7320	7308.67	1.64	3562	-9068	7440	7380	7350	7290	7260	7365	7275	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.12	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.35	N	130660	500	163 억	534788	N	N	2	N	N
38	20231222	120816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	-10	5	-0.14	224914480	30761	40.39	7330	7360	7270	9510	5130	7320	7311.68	1.64	3562	-9358	7440	7380	7350	7290	7260	7365	7275	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.09	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.35	N	130660	500	163 억	534788	N	N	2	N	N
39	20231222	110815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	-10	5	-0.14	212419550	29051	38.15	7330	7360	7270	9510	5130	7320	7311.95	1.64	3562	-9501	7440	7380	7350	7290	7260	7365	7275	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.09	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.35	N	130660	500	163 억	534788	N	N	2	N	N
40	20231222	100813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	-30	5	-0.41	139749340	19094	25.07	7330	7360	7290	9510	5130	7320	7319.02	1.64	3562	-9647	7440	7380	7350	7290	7260	7365	7275	163	2190	500	5270	10	1	32600000	2377	14.61	2.47	12	0.06	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.35	N	130660	500	163 억	534788	N	N	2	N	N
41	20231222	090816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	30	2	0.41	17612080	2401	3.15	7330	7360	7330	9510	5130	7320	7335.31	1.64	3562	-808	7440	7380	7350	7290	7260	7365	7275	163	2190	500	5270	10	1	32600000	2396	14.73	2.49	12	0.01	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.35	N	130660	500	163 억	534788	N	N	2	N	N
42	20231221	160811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	-50	5	-0.68	555000430	75422	91.60	7400	7410	7320	9580	5160	7370	7357.79	1.62	0	4504	7430	7400	7340	7310	7250	7415	7325	163	2210	500	5300	10	1	32600000	2386	14.67	2.48	12	0.23	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.38	N	130660	500	163 억	527743	N	N	2	N	N
43	20231221	150813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	-20	5	-0.27	530052050	72016	87.46	7400	7410	7320	9580	5160	7370	7359.47	1.62	0	4528	7430	7400	7340	7310	7250	7415	7325	163	2210	500	5300	10	1	32600000	2396	14.73	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.38	N	130660	500	163 억	527743	N	N	366	N	N
44	20231221	140812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7340	-30	5	-0.41	419518790	56966	69.19	7400	7410	7320	9580	5160	7370	7363.83	1.62	0	7031	7430	7400	7340	7310	7250	7415	7325	163	2210	500	5300	10	1	32600000	2393	14.71	2.49	12	0.17	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.38	N	130660	500	163 억	527743	N	N	366	N	N
45	20231221	130809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7340	-30	5	-0.41	399108380	54184	65.81	7400	7410	7320	9580	5160	7370	7365.37	1.62	0	6563	7430	7400	7340	7310	7250	7415	7325	163	2210	500	5300	10	1	32600000	2393	14.71	2.49	12	0.17	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.38	N	130660	500	163 억	527743	N	N	366	N	N
46	20231221	120815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	-20	5	-0.27	389963820	52938	64.29	7400	7410	7320	9580	5160	7370	7366.05	1.62	0	6684	7430	7400	7340	7310	7250	7415	7325	163	2210	500	5300	10	1	32600000	2396	14.73	2.49	12	0.16	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.38	N	130660	500	163 억	527743	N	N	366	N	N
47	20231221	110815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	-50	5	-0.68	355528400	48244	58.59	7400	7410	7320	9580	5160	7370	7369.31	1.62	0	6339	7430	7400	7340	7310	7250	7415	7325	163	2210	500	5300	10	1	32600000	2386	14.67	2.48	12	0.15	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.38	N	130660	500	163 억	527743	N	N	366	N	N
48	20231221	100812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	10	2	0.14	277597100	37638	45.71	7400	7410	7340	9580	5160	7370	7376.28	1.62	0	8706	7430	7400	7340	7310	7250	7415	7325	163	2210	500	5300	10	1	32600000	2406	14.79	2.50	12	0.12	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.38	N	130660	500	163 억	527743	N	N	366	N	N
49	20231221	090813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7360	-10	5	-0.14	81889270	11118	13.50	7400	7400	7340	9580	5160	7370	7361.76	1.62	0	1239	7430	7400	7340	7310	7250	7415	7325	163	2210	500	5300	10	1	32600000	2399	14.75	2.50	12	0.03	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.38	N	130660	500	163 억	527743	N	N	366	N	N
50	20231220	160815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7370	70	2	0.96	600628420	81908	150.33	7280	7370	7280	9490	5110	7300	7332.91	1.56	0	16475	7346	7322	7276	7252	7206	7335	7265	163	2190	500	5250	10	1	32600000	2403	14.77	2.50	12	0.25	499.00	2947.00	9940	20230803	-25.86	6810	20231101	8.22	9940	-25.86	20230803	6810	8.22	20231101	9940	-25.86	20230803	6810	8.22	20231101	3.39	N	130660	500	163 억	509280	N	N	366	N	N
51	20231220	150855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7360	60	2	0.82	544156900	74245	136.26	7280	7370	7280	9490	5110	7300	7329.21	1.56	0	16011	7346	7322	7276	7252	7206	7335	7265	163	2190	500	5250	10	1	32600000	2399	14.75	2.50	12	0.23	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.39	N	130660	500	163 억	509280	N	N	1185	N	N
52	20231220	140906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	50	2	0.68	437036430	59682	109.53	7280	7370	7280	9490	5110	7300	7322.75	1.56	0	13262	7346	7322	7276	7252	7206	7335	7265	163	2190	500	5250	10	1	32600000	2396	14.73	2.49	12	0.18	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.39	N	130660	500	163 억	509280	N	N	1185	N	N
53	20231220	130901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7340	40	2	0.55	410035070	56001	102.78	7280	7370	7280	9490	5110	7300	7321.92	1.56	0	13251	7346	7322	7276	7252	7206	7335	7265	163	2190	500	5250	10	1	32600000	2393	14.71	2.49	12	0.17	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.39	N	130660	500	163 억	509280	N	N	1185	N	N
54	20231220	120810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	50	2	0.68	331848760	45344	83.22	7280	7370	7280	9490	5110	7300	7318.47	1.56	0	12973	7346	7322	7276	7252	7206	7335	7265	163	2190	500	5250	10	1	32600000	2396	14.73	2.49	12	0.14	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.39	N	130660	500	163 억	509280	N	N	1185	N	N
55	20231220	110813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7340	40	2	0.55	297601860	40677	74.65	7280	7370	7280	9490	5110	7300	7316.22	1.56	0	13402	7346	7322	7276	7252	7206	7335	7265	163	2190	500	5250	10	1	32600000	2393	14.71	2.49	12	0.12	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.39	N	130660	500	163 억	509280	N	N	1185	N	N
56	20231220	100813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	20	2	0.27	171488850	23478	43.09	7280	7340	7280	9490	5110	7300	7304.24	1.56	0	5280	7346	7322	7276	7252	7206	7335	7265	163	2190	500	5250	10	1	32600000	2386	14.67	2.48	12	0.07	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.39	N	130660	500	163 억	509280	N	N	1185	N	N
57	20231220	090811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	20	2	0.27	17690350	2422	4.45	7280	7320	7280	9490	5110	7300	7304.03	1.56	0	442	7346	7322	7276	7252	7206	7335	7265	163	2190	500	5250	10	1	32600000	2386	14.67	2.48	12	0.01	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.39	N	130660	500	163 억	509280	N	N	1185	N	N
58	20231219	160811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7300	30	2	0.41	395469230	54467	57.92	7260	7300	7230	9450	5090	7270	7260.70	1.59	0	5873	7376	7322	7276	7222	7176	7300	7200	163	2180	500	5230	10	1	32600000	2380	14.63	2.48	12	0.17	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.40	N	130660	500	163 억	518048	N	N	1185	N	N
59	20231219	150814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7300	30	2	0.41	345321860	47589	50.61	7260	7300	7230	9450	5090	7270	7256.34	1.59	0	4502	7376	7322	7276	7222	7176	7300	7200	163	2180	500	5230	10	1	32600000	2380	14.63	2.48	12	0.15	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.40	N	130660	500	163 억	518048	N	N	272	N	N
60	20231219	140809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	0	3	0.00	259122800	35731	38.00	7260	7300	7230	9450	5090	7270	7252.04	1.59	0	-756	7376	7322	7276	7222	7176	7300	7200	163	2180	500	5230	10	1	32600000	2370	14.57	2.47	12	0.11	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.40	N	130660	500	163 억	518048	N	N	272	N	N
61	20231219	130814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7260	-10	5	-0.14	248181160	34223	36.40	7260	7300	7230	9450	5090	7270	7251.88	1.59	0	-391	7376	7322	7276	7222	7176	7300	7200	163	2180	500	5230	10	1	32600000	2367	14.55	2.46	12	0.10	499.00	2947.00	9940	20230803	-26.96	6810	20231101	6.61	9940	-26.96	20230803	6810	6.61	20231101	9940	-26.96	20230803	6810	6.61	20231101	3.40	N	130660	500	163 억	518048	N	N	272	N	N
62	20231219	120818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	0	3	0.00	170428030	23503	24.99	7260	7300	7230	9450	5090	7270	7251.33	1.59	0	-507	7376	7322	7276	7222	7176	7300	7200	163	2180	500	5230	10	1	32600000	2370	14.57	2.47	12	0.07	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.40	N	130660	500	163 억	518048	N	N	272	N	N
63	20231219	110814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	0	3	0.00	153781530	21210	22.56	7260	7300	7230	9450	5090	7270	7250.43	1.59	0	-977	7376	7322	7276	7222	7176	7300	7200	163	2180	500	5230	10	1	32600000	2370	14.57	2.47	12	0.07	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.40	N	130660	500	163 억	518048	N	N	272	N	N
64	20231219	100811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7250	-20	5	-0.28	127736310	17626	18.74	7260	7300	7230	9450	5090	7270	7247.04	1.59	0	-1251	7376	7322	7276	7222	7176	7300	7200	163	2180	500	5230	10	1	32600000	2364	14.53	2.46	12	0.05	499.00	2947.00	9940	20230803	-27.06	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	9940	-27.06	20230803	6810	6.46	20231101	3.40	N	130660	500	163 억	518048	N	N	272	N	N
65	20231219	090808	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7260	-10	5	-0.14	10359130	1425	1.52	7260	7300	7260	9450	5090	7270	7269.56	1.59	0	-134	7376	7322	7276	7222	7176	7300	7200	163	2180	500	5230	10	1	32600000	2367	14.55	2.46	12	0.00	499.00	2947.00	9940	20230803	-26.96	6810	20231101	6.61	9940	-26.96	20230803	6810	6.61	20231101	9940	-26.96	20230803	6810	6.61	20231101	3.40	N	130660	500	163 억	518048	N	N	272	N	N
66	20231218	160807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	-60	5	-0.82	680636010	93784	109.68	7330	7330	7230	9520	5140	7330	7257.48	1.64	0	-13716	7443	7386	7303	7246	7163	7415	7275	163	2190	500	5270	10	1	32600000	2370	14.57	2.47	12	0.29	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.38	N	130660	500	163 억	533736	N	N	272	N	N
67	20231218	150811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	-60	5	-0.82	650457450	89630	104.83	7330	7330	7230	9520	5140	7330	7257.14	1.64	0	-13648	7443	7386	7303	7246	7163	7415	7275	163	2190	500	5270	10	1	32600000	2370	14.57	2.47	12	0.27	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.38	N	130660	500	163 억	533736	N	N	183	N	N
68	20231218	140806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	-60	5	-0.82	596338170	82190	96.12	7330	7330	7230	9520	5140	7330	7255.60	1.64	0	-14363	7443	7386	7303	7246	7163	7415	7275	163	2190	500	5270	10	1	32600000	2370	14.57	2.47	12	0.25	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.38	N	130660	500	163 억	533736	N	N	183	N	N
69	20231218	130807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7250	-80	5	-1.09	522084410	71944	84.14	7330	7330	7230	9520	5140	7330	7256.82	1.64	0	-14086	7443	7386	7303	7246	7163	7415	7275	163	2190	500	5270	10	1	32600000	2364	14.53	2.46	12	0.22	499.00	2947.00	9940	20230803	-27.06	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	9940	-27.06	20230803	6810	6.46	20231101	3.38	N	130660	500	163 억	533736	N	N	183	N	N
70	20231218	120802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7260	-70	5	-0.95	422705950	58240	68.11	7330	7330	7230	9520	5140	7330	7258.00	1.64	0	-11793	7443	7386	7303	7246	7163	7415	7275	163	2190	500	5270	10	1	32600000	2367	14.55	2.46	12	0.18	499.00	2947.00	9940	20230803	-26.96	6810	20231101	6.61	9940	-26.96	20230803	6810	6.61	20231101	9940	-26.96	20230803	6810	6.61	20231101	3.38	N	130660	500	163 억	533736	N	N	183	N	N
71	20231218	110805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7250	-80	5	-1.09	371209140	51140	59.81	7330	7330	7230	9520	5140	7330	7258.68	1.64	0	-10131	7443	7386	7303	7246	7163	7415	7275	163	2190	500	5270	10	1	32600000	2364	14.53	2.46	12	0.16	499.00	2947.00	9940	20230803	-27.06	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	9940	-27.06	20230803	6810	6.46	20231101	3.38	N	130660	500	163 억	533736	N	N	183	N	N
72	20231218	100803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7240	-90	5	-1.23	252871950	34799	40.70	7330	7330	7240	9520	5140	7330	7266.64	1.64	0	-8351	7443	7386	7303	7246	7163	7415	7275	163	2190	500	5270	10	1	32600000	2360	14.51	2.46	12	0.11	499.00	2947.00	9940	20230803	-27.16	6810	20231101	6.31	9940	-27.16	20230803	6810	6.31	20231101	9940	-27.16	20230803	6810	6.31	20231101	3.38	N	130660	500	163 억	533736	N	N	183	N	N
73	20231218	090801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	-20	5	-0.27	14018830	1914	2.24	7330	7330	7300	9520	5140	7330	7324.36	1.64	0	-532	7443	7386	7303	7246	7163	7415	7275	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.01	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.38	N	130660	500	163 억	533736	N	N	183	N	N
74	20231215	160802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	0	3	0.00	623954450	85468	124.46	7220	7360	7220	9520	5140	7330	7300.42	1.60	0	11197	7376	7352	7316	7292	7256	7335	7275	163	2190	500	5270	10	1	32600000	2390	14.69	2.49	12	0.26	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	520811	N	N	183	N	N
75	20231215	150807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	-10	5	-0.14	592903040	81227	118.28	7220	7360	7220	9520	5140	7330	7299.33	1.60	0	10450	7376	7352	7316	7292	7256	7335	7275	163	2190	500	5270	10	1	32600000	2386	14.67	2.48	12	0.25	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.40	N	130660	500	163 억	520811	N	N	0	N	N
76	20231215	140806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	-20	5	-0.27	450456270	61699	89.85	7220	7360	7220	9520	5140	7330	7300.87	1.60	0	11021	7376	7352	7316	7292	7256	7335	7275	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.19	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.40	N	130660	500	163 억	520811	N	N	0	N	N
77	20231215	130800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	-20	5	-0.27	402308340	55120	80.27	7220	7360	7220	9520	5140	7330	7298.77	1.60	0	10168	7376	7352	7316	7292	7256	7335	7275	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.17	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.40	N	130660	500	163 억	520811	N	N	0	N	N
78	20231215	120801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7340	10	2	0.14	375738910	51494	74.99	7220	7360	7220	9520	5140	7330	7296.75	1.60	0	9226	7376	7352	7316	7292	7256	7335	7275	163	2190	500	5270	10	1	32600000	2393	14.71	2.49	12	0.16	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.40	N	130660	500	163 억	520811	N	N	0	N	N
79	20231215	110757	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7280	-50	5	-0.68	332110420	45537	66.31	7220	7360	7220	9520	5140	7330	7293.20	1.60	0	9362	7376	7352	7316	7292	7256	7335	7275	163	2190	500	5270	10	1	32600000	2373	14.59	2.47	12	0.14	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.40	N	130660	500	163 억	520811	N	N	0	N	N
80	20231215	100802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	0	3	0.00	229614480	31499	45.87	7220	7360	7220	9520	5140	7330	7289.58	1.60	0	7044	7376	7352	7316	7292	7256	7335	7275	163	2190	500	5270	10	1	32600000	2390	14.69	2.49	12	0.10	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.40	N	130660	500	163 억	520811	N	N	0	N	N
81	20231215	090804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	-20	5	-0.27	85917100	11858	17.27	7220	7320	7220	9520	5140	7330	7245.50	1.60	0	4988	7376	7352	7316	7292	7256	7335	7275	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.04	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.40	N	130660	500	163 억	520811	N	N	0	N	N
82	20231214	160758	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	494253330	67640	57.95	7340	7340	7280	9460	5100	7280	7306.80	1.59	0	3372	7560	7420	7340	7200	7120	7380	7160	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.21	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.42	N	130660	500	163 억	517012	N	N	0	N	N
83	20231214	150826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7300	20	2	0.27	472225090	64631	55.37	7340	7340	7280	9460	5100	7280	7306.48	1.59	0	3729	7560	7420	7340	7200	7120	7380	7160	163	2180	500	5240	10	1	32600000	2380	14.63	2.48	12	0.20	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.42	N	130660	500	163 억	517012	N	N	0	N	N
84	20231214	140805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	30	2	0.41	427727280	58543	50.16	7340	7340	7280	9460	5100	7280	7306.21	1.59	0	2678	7560	7420	7340	7200	7120	7380	7160	163	2180	500	5240	10	1	32600000	2383	14.65	2.48	12	0.18	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.42	N	130660	500	163 억	517012	N	N	0	N	N
85	20231214	130824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	50	2	0.69	369529360	50595	43.35	7340	7340	7280	9460	5100	7280	7303.67	1.59	0	2159	7560	7420	7340	7200	7120	7380	7160	163	2180	500	5240	10	1	32600000	2390	14.69	2.49	12	0.16	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.42	N	130660	500	163 억	517012	N	N	0	N	N
86	20231214	120835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7300	20	2	0.27	301111960	41211	35.31	7340	7340	7280	9460	5100	7280	7306.59	1.59	0	2138	7560	7420	7340	7200	7120	7380	7160	163	2180	500	5240	10	1	32600000	2380	14.63	2.48	12	0.13	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.42	N	130660	500	163 억	517012	N	N	0	N	N
87	20231214	110806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	30	2	0.41	236350920	32337	27.70	7340	7340	7300	9460	5100	7280	7308.99	1.59	0	8152	7560	7420	7340	7200	7120	7380	7160	163	2180	500	5240	10	1	32600000	2383	14.65	2.48	12	0.10	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.42	N	130660	500	163 억	517012	N	N	0	N	N
88	20231214	100752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	40	2	0.55	172473160	23590	20.21	7340	7340	7300	9460	5100	7280	7311.28	1.59	0	8387	7560	7420	7340	7200	7120	7380	7160	163	2180	500	5240	10	1	32600000	2386	14.67	2.48	12	0.07	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.42	N	130660	500	163 억	517012	N	N	0	N	N
89	20231214	090732	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	30	2	0.41	30974300	4230	3.62	7340	7340	7310	9460	5100	7280	7322.53	1.59	0	-1	7560	7420	7340	7200	7120	7380	7160	163	2180	500	5240	10	1	32600000	2383	14.65	2.48	12	0.01	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.42	N	130660	500	163 억	517012	N	N	0	N	N
90	20231213	160757	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7280	-160	5	-2.15	851573380	116022	111.06	7460	7480	7260	9670	5210	7440	7339.58	1.63	0	-12697	7606	7522	7466	7382	7326	7495	7355	163	2230	500	5350	10	1	32600000	2373	14.59	2.47	12	0.36	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.42	N	130660	500	163 억	530497	N	N	0	N	N
91	20231213	150814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7280	-160	5	-2.15	787026080	107159	102.58	7460	7480	7260	9670	5210	7440	7344.20	1.63	0	-11466	7606	7522	7466	7382	7326	7495	7355	163	2230	500	5350	10	1	32600000	2373	14.59	2.47	12	0.33	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.42	N	130660	500	163 억	530497	N	N	0	N	N
92	20231213	140813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	-120	5	-1.61	568220570	77161	73.86	7460	7480	7320	9670	5210	7440	7363.79	1.63	0	-3379	7606	7522	7466	7382	7326	7495	7355	163	2230	500	5350	10	1	32600000	2386	14.67	2.48	12	0.24	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.42	N	130660	500	163 억	530497	N	N	0	N	N
93	20231213	130815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7340	-100	5	-1.34	472325430	64070	61.33	7460	7480	7330	9670	5210	7440	7371.70	1.63	0	-122	7606	7522	7466	7382	7326	7495	7355	163	2230	500	5350	10	1	32600000	2393	14.71	2.49	12	0.20	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.42	N	130660	500	163 억	530497	N	N	0	N	N
94	20231213	120811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	-90	5	-1.21	456040800	61850	59.21	7460	7480	7330	9670	5210	7440	7373.01	1.63	0	293	7606	7522	7466	7382	7326	7495	7355	163	2230	500	5350	10	1	32600000	2396	14.73	2.49	12	0.19	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.42	N	130660	500	163 억	530497	N	N	0	N	N
95	20231213	110814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7370	-70	5	-0.94	360778130	48867	46.78	7460	7480	7330	9670	5210	7440	7382.51	1.63	0	329	7606	7522	7466	7382	7326	7495	7355	163	2230	500	5350	10	1	32600000	2403	14.77	2.50	12	0.15	499.00	2947.00	9940	20230803	-25.86	6810	20231101	8.22	9940	-25.86	20230803	6810	8.22	20231101	9940	-25.86	20230803	6810	8.22	20231101	3.42	N	130660	500	163 억	530497	N	N	0	N	N
96	20231213	100818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	-90	5	-1.21	268802690	36342	34.79	7460	7480	7350	9670	5210	7440	7396.11	1.63	0	563	7606	7522	7466	7382	7326	7495	7355	163	2230	500	5350	10	1	32600000	2396	14.73	2.49	12	0.11	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.42	N	130660	500	163 억	530497	N	N	0	N	N
97	20231213	090806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7450	10	2	0.13	81595660	10982	10.51	7460	7480	7400	9670	5210	7440	7429.66	1.63	0	1154	7606	7522	7466	7382	7326	7495	7355	163	2230	500	5350	10	1	32600000	2429	14.93	2.53	12	0.03	499.00	2947.00	9940	20230803	-25.05	6810	20231101	9.40	9940	-25.05	20230803	6810	9.40	20231101	9940	-25.05	20230803	6810	9.40	20231101	3.42	N	130660	500	163 억	530497	N	N	0	N	N
98	20231212	160740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7440	20	2	0.27	756881930	101599	140.30	7480	7550	7410	9640	5200	7420	7449.70	1.59	0	12211	7473	7446	7393	7366	7313	7460	7380	163	2220	500	5340	10	1	32600000	2425	14.91	2.52	12	0.31	499.00	2947.00	9940	20230803	-25.15	6810	20231101	9.25	9940	-25.15	20230803	6810	9.25	20231101	9940	-25.15	20230803	6810	9.25	20231101	3.41	N	130660	500	163 억	517858	N	N	0	N	N
99	20231212	150748	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7450	30	2	0.40	718686670	96464	133.21	7480	7550	7410	9640	5200	7420	7450.31	1.59	0	11413	7473	7446	7393	7366	7313	7460	7380	163	2220	500	5340	10	1	32600000	2429	14.93	2.53	12	0.30	499.00	2947.00	9940	20230803	-25.05	6810	20231101	9.40	9940	-25.05	20230803	6810	9.40	20231101	9940	-25.05	20230803	6810	9.40	20231101	3.41	N	130660	500	163 억	517858	N	N	0	N	N
100	20231212	140706	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7420	0	3	0.00	684655630	91888	126.89	7480	7550	7410	9640	5200	7420	7450.98	1.59	0	11565	7473	7446	7393	7366	7313	7460	7380	163	2220	500	5340	10	1	32600000	2419	14.87	2.52	12	0.28	499.00	2947.00	9940	20230803	-25.35	6810	20231101	8.96	9940	-25.35	20230803	6810	8.96	20231101	9940	-25.35	20230803	6810	8.96	20231101	3.41	N	130660	500	163 억	517858	N	N	0	N	N
101	20231212	130708	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7420	0	3	0.00	606441100	81355	112.34	7480	7550	7410	9640	5200	7420	7454.26	1.59	0	8798	7473	7446	7393	7366	7313	7460	7380	163	2220	500	5340	10	1	32600000	2419	14.87	2.52	12	0.25	499.00	2947.00	9940	20230803	-25.35	6810	20231101	8.96	9940	-25.35	20230803	6810	8.96	20231101	9940	-25.35	20230803	6810	8.96	20231101	3.41	N	130660	500	163 억	517858	N	N	0	N	N
102	20231212	120701	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7430	10	2	0.13	564408100	75689	104.52	7480	7550	7420	9640	5200	7420	7456.94	1.59	0	8483	7473	7446	7393	7366	7313	7460	7380	163	2220	500	5340	10	1	32600000	2422	14.89	2.52	12	0.23	499.00	2947.00	9940	20230803	-25.25	6810	20231101	9.10	9940	-25.25	20230803	6810	9.10	20231101	9940	-25.25	20230803	6810	9.10	20231101	3.41	N	130660	500	163 억	517858	N	N	0	N	N
103	20231212	110712	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7430	10	2	0.13	497362180	66661	92.05	7480	7550	7420	9640	5200	7420	7461.07	1.59	0	8635	7473	7446	7393	7366	7313	7460	7380	163	2220	500	5340	10	1	32600000	2422	14.89	2.52	12	0.20	499.00	2947.00	9940	20230803	-25.25	6810	20231101	9.10	9940	-25.25	20230803	6810	9.10	20231101	9940	-25.25	20230803	6810	9.10	20231101	3.41	N	130660	500	163 억	517858	N	N	0	N	N
104	20231212	100740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7430	10	2	0.13	355950170	47632	65.77	7480	7550	7420	9640	5200	7420	7472.93	1.59	0	8159	7473	7446	7393	7366	7313	7460	7380	163	2220	500	5340	10	1	32600000	2422	14.89	2.52	12	0.15	499.00	2947.00	9940	20230803	-25.25	6810	20231101	9.10	9940	-25.25	20230803	6810	9.10	20231101	9940	-25.25	20230803	6810	9.10	20231101	3.41	N	130660	500	163 억	517858	N	N	0	N	N
105	20231212	090740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7480	60	2	0.81	175162060	23367	32.27	7480	7550	7420	9640	5200	7420	7496.15	1.59	0	6922	7473	7446	7393	7366	7313	7460	7380	163	2220	500	5340	10	1	32600000	2438	14.99	2.54	12	0.07	499.00	2947.00	9940	20230803	-24.75	6810	20231101	9.84	9940	-24.75	20230803	6810	9.84	20231101	9940	-24.75	20230803	6810	9.84	20231101	3.41	N	130660	500	163 억	517858	N	N	0	N	N
106	20231211	160742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7420	10	2	0.13	372456450	50429	62.52	7370	7420	7340	9630	5190	7410	7385.73	1.67	22315	-3126	7483	7446	7403	7366	7323	7425	7345	163	2220	500	5330	10	1	32600000	2419	14.87	2.52	12	0.15	499.00	2947.00	9940	20230803	-25.35	6810	20231101	8.96	9940	-25.35	20230803	6810	8.96	20231101	9940	-25.35	20230803	6810	8.96	20231101	3.41	N	130660	500	163 억	542875	N	N	0	N	N
107	20231211	150740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7410	0	3	0.00	325987420	44165	54.76	7370	7420	7340	9630	5190	7410	7381.13	1.67	22315	-2751	7483	7446	7403	7366	7323	7425	7345	163	2220	500	5330	10	1	32600000	2416	14.85	2.51	12	0.14	499.00	2947.00	9940	20230803	-25.45	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	9940	-25.45	20230803	6810	8.81	20231101	3.41	N	130660	500	163 억	542875	N	N	0	N	N
108	20231211	140739	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7370	-40	5	-0.54	256308750	34752	43.09	7370	7420	7340	9630	5190	7410	7375.37	1.67	22315	-2961	7483	7446	7403	7366	7323	7425	7345	163	2220	500	5330	10	1	32600000	2403	14.77	2.50	12	0.11	499.00	2947.00	9940	20230803	-25.86	6810	20231101	8.22	9940	-25.86	20230803	6810	8.22	20231101	9940	-25.86	20230803	6810	8.22	20231101	3.41	N	130660	500	163 억	542875	N	N	0	N	N
109	20231211	130741	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7360	-50	5	-0.67	246200160	33380	41.39	7370	7420	7340	9630	5190	7410	7375.68	1.67	22315	-2938	7483	7446	7403	7366	7323	7425	7345	163	2220	500	5330	10	1	32600000	2399	14.75	2.50	12	0.10	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.41	N	130660	500	163 억	542875	N	N	0	N	N
110	20231211	120740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7400	-10	5	-0.13	216280830	29322	36.35	7370	7420	7340	9630	5190	7410	7376.06	1.67	22315	-2475	7483	7446	7403	7366	7323	7425	7345	163	2220	500	5330	10	1	32600000	2412	14.83	2.51	12	0.09	499.00	2947.00	9940	20230803	-25.55	6810	20231101	8.66	9940	-25.55	20230803	6810	8.66	20231101	9940	-25.55	20230803	6810	8.66	20231101	3.41	N	130660	500	163 억	542875	N	N	0	N	N
111	20231211	110737	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7410	0	3	0.00	193935020	26304	32.61	7370	7420	7340	9630	5190	7410	7372.83	1.67	22315	-1449	7483	7446	7403	7366	7323	7425	7345	163	2220	500	5330	10	1	32600000	2416	14.85	2.51	12	0.08	499.00	2947.00	9940	20230803	-25.45	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	9940	-25.45	20230803	6810	8.81	20231101	3.41	N	130660	500	163 억	542875	N	N	0	N	N
112	20231211	100735	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7400	-10	5	-0.13	154895010	21031	26.08	7370	7400	7340	9630	5190	7410	7365.08	1.67	22315	-1894	7483	7446	7403	7366	7323	7425	7345	163	2220	500	5330	10	1	32600000	2412	14.83	2.51	12	0.06	499.00	2947.00	9940	20230803	-25.55	6810	20231101	8.66	9940	-25.55	20230803	6810	8.66	20231101	9940	-25.55	20230803	6810	8.66	20231101	3.41	N	130660	500	163 억	542875	N	N	0	N	N
113	20231211	090736	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	-60	5	-0.81	32963910	4480	5.55	7370	7390	7340	9630	5190	7410	7358.02	1.67	22315	-2056	7483	7446	7403	7366	7323	7425	7345	163	2220	500	5330	10	1	32600000	2396	14.73	2.49	12	0.01	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.41	N	130660	500	163 억	542875	N	N	0	N	N
114	20231208	160728	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7410	-80	5	-1.07	591702000	79933	76.12	7440	7440	7360	9730	5250	7490	7402.43	1.67	0	-21727	7630	7560	7440	7370	7250	7595	7405	163	2240	500	5390	10	1	32600000	2416	14.85	2.51	12	0.25	499.00	2947.00	9940	20230803	-25.45	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	9940	-25.45	20230803	6810	8.81	20231101	3.39	N	130660	500	163 억	542875	N	N	0	N	N
115	20231208	150731	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	-110	5	-1.47	557794700	75345	71.75	7440	7440	7360	9730	5250	7490	7403.16	1.67	0	-20496	7630	7560	7440	7370	7250	7595	7405	163	2240	500	5390	10	1	32600000	2406	14.79	2.50	12	0.23	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.39	N	130660	500	163 억	542875	N	N	0	N	N
116	20231208	140730	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7390	-100	5	-1.34	434742820	58726	55.92	7440	7440	7360	9730	5250	7490	7402.84	1.67	0	-16147	7630	7560	7440	7370	7250	7595	7405	163	2240	500	5390	10	1	32600000	2409	14.81	2.51	12	0.18	499.00	2947.00	9940	20230803	-25.65	6810	20231101	8.52	9940	-25.65	20230803	6810	8.52	20231101	9940	-25.65	20230803	6810	8.52	20231101	3.39	N	130660	500	163 억	542875	N	N	0	N	N
117	20231208	130730	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	-110	5	-1.47	404791440	54666	52.06	7440	7440	7360	9730	5250	7490	7404.75	1.67	0	-15809	7630	7560	7440	7370	7250	7595	7405	163	2240	500	5390	10	1	32600000	2406	14.79	2.50	12	0.17	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.39	N	130660	500	163 억	542875	N	N	0	N	N
118	20231208	120727	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	-110	5	-1.47	364909760	49260	46.91	7440	7440	7370	9730	5250	7490	7407.76	1.67	0	-11896	7630	7560	7440	7370	7250	7595	7405	163	2240	500	5390	10	1	32600000	2406	14.79	2.50	12	0.15	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.39	N	130660	500	163 억	542875	N	N	0	N	N
119	20231208	110724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	-110	5	-1.47	312110430	42106	40.10	7440	7440	7380	9730	5250	7490	7412.42	1.67	0	-10768	7630	7560	7440	7370	7250	7595	7405	163	2240	500	5390	10	1	32600000	2406	14.79	2.50	12	0.13	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.39	N	130660	500	163 억	542875	N	N	0	N	N
120	20231208	100733	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7420	-70	5	-0.93	205172880	27643	26.32	7440	7440	7390	9730	5250	7490	7422.14	1.67	0	-6190	7630	7560	7440	7370	7250	7595	7405	163	2240	500	5390	10	1	32600000	2419	14.87	2.52	12	0.08	499.00	2947.00	9940	20230803	-25.35	6810	20231101	8.96	9940	-25.35	20230803	6810	8.96	20231101	9940	-25.35	20230803	6810	8.96	20231101	3.39	N	130660	500	163 억	542875	N	N	0	N	N
121	20231208	090723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7440	-50	5	-0.67	74758010	10074	9.59	7440	7440	7390	9730	5250	7490	7420.61	1.67	0	1498	7630	7560	7440	7370	7250	7595	7405	163	2240	500	5390	10	1	32600000	2425	14.91	2.52	12	0.03	499.00	2947.00	9940	20230803	-25.15	6810	20231101	9.25	9940	-25.15	20230803	6810	9.25	20231101	9940	-25.15	20230803	6810	9.25	20231101	3.39	N	130660	500	163 억	542875	N	N	0	N	N
122	20231207	160726	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7490	60	2	0.81	742626470	100057	48.73	7360	7510	7320	9650	5210	7430	7421.92	1.66	0	1894	7650	7540	7440	7330	7230	7490	7280	163	2220	500	5340	10	1	32600000	2442	15.01	2.54	12	0.31	499.00	2947.00	9940	20230803	-24.65	6810	20231101	9.99	9940	-24.65	20230803	6810	9.99	20231101	9940	-24.65	20230803	6810	9.99	20231101	3.30	N	130660	500	163 억	540511	N	N	42	N	N
123	20231207	150727	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7440	10	2	0.13	644962400	86993	42.36	7360	7510	7320	9650	5210	7430	7413.90	1.66	0	4466	7650	7540	7440	7330	7230	7490	7280	163	2220	500	5340	10	1	32600000	2425	14.91	2.52	12	0.27	499.00	2947.00	9940	20230803	-25.15	6810	20231101	9.25	9940	-25.15	20230803	6810	9.25	20231101	9940	-25.15	20230803	6810	9.25	20231101	3.30	N	130660	500	163 억	540511	N	N	42	N	N
124	20231207	140723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7410	-20	5	-0.27	340351030	46195	22.50	7360	7430	7320	9650	5210	7430	7367.30	1.66	0	4794	7650	7540	7440	7330	7230	7490	7280	163	2220	500	5340	10	1	32600000	2416	14.85	2.51	12	0.14	499.00	2947.00	9940	20230803	-25.45	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	9940	-25.45	20230803	6810	8.81	20231101	3.30	N	130660	500	163 억	540511	N	N	42	N	N
125	20231207	130723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7390	-40	5	-0.54	283714160	38541	18.77	7360	7430	7320	9650	5210	7430	7360.82	1.66	0	1157	7650	7540	7440	7330	7230	7490	7280	163	2220	500	5340	10	1	32600000	2409	14.81	2.51	12	0.12	499.00	2947.00	9940	20230803	-25.65	6810	20231101	8.52	9940	-25.65	20230803	6810	8.52	20231101	9940	-25.65	20230803	6810	8.52	20231101	3.30	N	130660	500	163 억	540511	N	N	42	N	N
126	20231207	120725	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7390	-40	5	-0.54	249150770	33862	16.49	7360	7430	7320	9650	5210	7430	7357.18	1.66	0	-2558	7650	7540	7440	7330	7230	7490	7280	163	2220	500	5340	10	1	32600000	2409	14.81	2.51	12	0.10	499.00	2947.00	9940	20230803	-25.65	6810	20231101	8.52	9940	-25.65	20230803	6810	8.52	20231101	9940	-25.65	20230803	6810	8.52	20231101	3.30	N	130660	500	163 억	540511	N	N	42	N	N
127	20231207	110720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	-80	5	-1.08	213392810	29007	14.13	7360	7430	7320	9650	5210	7430	7355.83	1.66	0	-2933	7650	7540	7440	7330	7230	7490	7280	163	2220	500	5340	10	1	32600000	2396	14.73	2.49	12	0.09	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.30	N	130660	500	163 억	540511	N	N	42	N	N
128	20231207	100719	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7350	-80	5	-1.08	116208450	15783	7.69	7360	7430	7340	9650	5210	7430	7361.59	1.66	0	-933	7650	7540	7440	7330	7230	7490	7280	163	2220	500	5340	10	1	32600000	2396	14.73	2.49	12	0.05	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.30	N	130660	500	163 억	540511	N	N	42	N	N
129	20231207	090726	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7430	0	3	0.00	37304170	5054	2.46	7360	7430	7350	9650	5210	7430	7378.03	1.66	0	292	7650	7540	7440	7330	7230	7490	7280	163	2220	500	5340	10	1	32600000	2422	14.89	2.52	12	0.02	499.00	2947.00	9940	20230803	-25.25	6810	20231101	9.10	9940	-25.25	20230803	6810	9.10	20231101	9940	-25.25	20230803	6810	9.10	20231101	3.30	N	130660	500	163 억	540511	N	N	42	N	N
130	20231206	160715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7430	130	2	1.78	1519899150	204933	126.49	7520	7550	7340	9490	5110	7300	7416.57	1.73	0	-21861	7433	7366	7303	7236	7173	7365	7235	163	2190	500	5250	10	1	32600000	2422	14.89	2.52	12	0.63	499.00	2947.00	9940	20230803	-25.25	6810	20231101	9.10	9940	-25.25	20230803	6810	9.10	20231101	9940	-25.25	20230803	6810	9.10	20231101	3.31	N	130660	500	163 억	563050	N	N	42	N	N
131	20231206	150726	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7420	120	2	1.64	1481432220	199755	123.30	7520	7550	7340	9490	5110	7300	7416.25	1.73	0	-22942	7433	7366	7303	7236	7173	7365	7235	163	2190	500	5250	10	1	32600000	2419	14.87	2.52	12	0.61	499.00	2947.00	9940	20230803	-25.35	6810	20231101	8.96	9940	-25.35	20230803	6810	8.96	20231101	9940	-25.35	20230803	6810	8.96	20231101	3.31	N	130660	500	163 억	563050	N	N	29	N	N
132	20231206	140724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7420	120	2	1.64	1402166630	189072	116.70	7520	7550	7340	9490	5110	7300	7416.05	1.73	0	-24142	7433	7366	7303	7236	7173	7365	7235	163	2190	500	5250	10	1	32600000	2419	14.87	2.52	12	0.58	499.00	2947.00	9940	20230803	-25.35	6810	20231101	8.96	9940	-25.35	20230803	6810	8.96	20231101	9940	-25.35	20230803	6810	8.96	20231101	3.31	N	130660	500	163 억	563050	N	N	29	N	N
133	20231206	130716	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7420	120	2	1.64	1364787510	184038	113.59	7520	7550	7340	9490	5110	7300	7415.79	1.73	0	-25115	7433	7366	7303	7236	7173	7365	7235	163	2190	500	5250	10	1	32600000	2419	14.87	2.52	12	0.56	499.00	2947.00	9940	20230803	-25.35	6810	20231101	8.96	9940	-25.35	20230803	6810	8.96	20231101	9940	-25.35	20230803	6810	8.96	20231101	3.31	N	130660	500	163 억	563050	N	N	29	N	N
134	20231206	120713	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7410	110	2	1.51	1304016640	175847	108.54	7520	7550	7340	9490	5110	7300	7415.63	1.73	0	-25732	7433	7366	7303	7236	7173	7365	7235	163	2190	500	5250	10	1	32600000	2416	14.85	2.51	12	0.54	499.00	2947.00	9940	20230803	-25.45	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	9940	-25.45	20230803	6810	8.81	20231101	3.31	N	130660	500	163 억	563050	N	N	29	N	N
135	20231206	110726	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7440	140	2	1.92	1200325750	161902	99.93	7520	7550	7340	9490	5110	7300	7413.90	1.73	0	-27538	7433	7366	7303	7236	7173	7365	7235	163	2190	500	5250	10	1	32600000	2425	14.91	2.52	12	0.50	499.00	2947.00	9940	20230803	-25.15	6810	20231101	9.25	9940	-25.15	20230803	6810	9.25	20231101	9940	-25.15	20230803	6810	9.25	20231101	3.31	N	130660	500	163 억	563050	N	N	29	N	N
136	20231206	100717	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	80	2	1.10	903096860	121842	75.21	7520	7550	7340	9490	5110	7300	7412.03	1.73	0	-39198	7433	7366	7303	7236	7173	7365	7235	163	2190	500	5250	10	1	32600000	2406	14.79	2.50	12	0.37	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.31	N	130660	500	163 억	563050	N	N	29	N	N
137	20231206	090720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7400	100	2	1.37	468654970	62856	38.80	7520	7550	7340	9490	5110	7300	7456.01	1.73	0	-21858	7433	7366	7303	7236	7173	7365	7235	163	2190	500	5250	10	1	32600000	2412	14.83	2.51	12	0.19	499.00	2947.00	9940	20230803	-25.55	6810	20231101	8.66	9940	-25.55	20230803	6810	8.66	20231101	9940	-25.55	20230803	6810	8.66	20231101	3.31	N	130660	500	163 억	563050	N	N	29	N	N
138	20231205	160723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7300	-20	5	-0.27	482823260	66081	81.48	7300	7370	7240	9510	5130	7320	7306.67	1.75	0	-8671	7480	7400	7310	7230	7140	7440	7270	163	2190	500	5270	10	1	32600000	2380	14.63	2.48	12	0.20	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.33	N	130660	500	163 억	571002	N	N	29	N	N
139	20231205	150718	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7280	-40	5	-0.55	425137310	58156	71.71	7300	7370	7240	9510	5130	7320	7310.29	1.75	0	-8405	7480	7400	7310	7230	7140	7440	7270	163	2190	500	5270	10	1	32600000	2373	14.59	2.47	12	0.18	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.33	N	130660	500	163 억	571002	N	N	32	N	N
140	20231205	140720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	0	3	0.00	364262330	49824	61.44	7300	7370	7240	9510	5130	7320	7310.98	1.75	0	-4299	7480	7400	7310	7230	7140	7440	7270	163	2190	500	5270	10	1	32600000	2386	14.67	2.48	12	0.15	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.33	N	130660	500	163 억	571002	N	N	32	N	N
141	20231205	130718	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7340	20	2	0.27	244070820	33454	41.25	7300	7340	7240	9510	5130	7320	7295.71	1.75	0	-5119	7480	7400	7310	7230	7140	7440	7270	163	2190	500	5270	10	1	32600000	2393	14.71	2.49	12	0.10	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.33	N	130660	500	163 억	571002	N	N	32	N	N
142	20231205	120714	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7310	-10	5	-0.14	217399330	29811	36.76	7300	7340	7240	9510	5130	7320	7292.59	1.75	0	-5119	7480	7400	7310	7230	7140	7440	7270	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.09	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.33	N	130660	500	163 억	571002	N	N	32	N	N
143	20231205	110713	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	0	3	0.00	192060050	26345	32.48	7300	7340	7240	9510	5130	7320	7290.19	1.75	0	-5433	7480	7400	7310	7230	7140	7440	7270	163	2190	500	5270	10	1	32600000	2386	14.67	2.48	12	0.08	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.33	N	130660	500	163 억	571002	N	N	32	N	N
144	20231205	100719	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	-30	5	-0.41	115305650	15857	19.55	7300	7330	7240	9510	5130	7320	7271.59	1.75	0	-3856	7480	7400	7310	7230	7140	7440	7270	163	2190	500	5270	10	1	32600000	2377	14.61	2.47	12	0.05	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.33	N	130660	500	163 억	571002	N	N	32	N	N
145	20231205	090713	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	-30	5	-0.41	42800270	5883	7.25	7300	7300	7250	9510	5130	7320	7275.25	1.75	0	-2051	7480	7400	7310	7230	7140	7440	7270	163	2190	500	5270	10	1	32600000	2377	14.61	2.47	12	0.02	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.33	N	130660	500	163 억	571002	N	N	32	N	N
146	20231204	160710	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	130	2	1.81	592517480	81065	104.38	7280	7390	7220	9340	5040	7190	7309.17	1.69	0	20605	7390	7290	7240	7140	7090	7265	7115	163	2150	500	5170	10	1	32600000	2386	14.67	2.48	12	0.25	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.34	N	130660	500	163 억	550010	N	N	32	N	N
147	20231204	150714	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	100	2	1.39	568872720	77819	100.20	7280	7390	7220	9340	5040	7190	7310.20	1.69	0	19157	7390	7290	7240	7140	7090	7265	7115	163	2150	500	5170	10	1	32600000	2377	14.61	2.47	12	0.24	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.34	N	130660	500	163 억	550010	N	N	37	N	N
148	20231204	140709	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7300	110	2	1.53	543169510	74298	95.67	7280	7390	7220	9340	5040	7190	7310.69	1.69	0	18867	7390	7290	7240	7140	7090	7265	7115	163	2150	500	5170	10	1	32600000	2380	14.63	2.48	12	0.23	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.34	N	130660	500	163 억	550010	N	N	37	N	N
149	20231204	130708	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	100	2	1.39	535137990	73198	94.25	7280	7390	7220	9340	5040	7190	7310.83	1.69	0	19065	7390	7290	7240	7140	7090	7265	7115	163	2150	500	5170	10	1	32600000	2377	14.61	2.47	12	0.22	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.34	N	130660	500	163 억	550010	N	N	37	N	N
150	20231204	120708	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7340	150	2	2.09	484143160	66217	85.26	7280	7390	7220	9340	5040	7190	7311.46	1.69	0	19028	7390	7290	7240	7140	7090	7265	7115	163	2150	500	5170	10	1	32600000	2393	14.71	2.49	12	0.20	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.34	N	130660	500	163 억	550010	N	N	37	N	N
151	20231204	110710	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7380	190	2	2.64	442609420	60569	77.99	7280	7390	7220	9340	5040	7190	7307.52	1.69	0	18943	7390	7290	7240	7140	7090	7265	7115	163	2150	500	5170	10	1	32600000	2406	14.79	2.50	12	0.19	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.34	N	130660	500	163 억	550010	N	N	37	N	N
152	20231204	100710	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7330	140	2	1.95	263455790	36135	46.53	7280	7340	7220	9340	5040	7190	7290.88	1.69	0	9962	7390	7290	7240	7140	7090	7265	7115	163	2150	500	5170	10	1	32600000	2390	14.69	2.49	12	0.11	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.34	N	130660	500	163 억	550010	N	N	37	N	N
153	20231204	090709	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7250	60	2	0.83	38691450	5330	6.86	7280	7280	7220	9340	5040	7190	7259.18	1.69	0	-2620	7390	7290	7240	7140	7090	7265	7115	163	2150	500	5170	10	1	32600000	2364	14.53	2.46	12	0.02	499.00	2947.00	9940	20230803	-27.06	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	9940	-27.06	20230803	6810	6.46	20231101	3.34	N	130660	500	163 억	550010	N	N	37	N	N
154	20231201	160709	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7190	-90	5	-1.24	560955040	77376	108.70	7280	7340	7190	9460	5100	7280	7249.73	1.66	0	10255	7340	7310	7250	7220	7160	7325	7235	163	2180	500	5240	10	1	32600000	2344	14.41	2.44	12	0.24	499.00	2947.00	9940	20230803	-27.67	6810	20231101	5.58	9940	-27.67	20230803	6810	5.58	20231101	9940	-27.67	20230803	6810	5.58	20231101	3.27	N	130660	500	163 억	540089	N	N	37	N	N
155	20231201	150707	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7230	-50	5	-0.69	530477640	73139	102.75	7280	7340	7190	9460	5100	7280	7253.01	1.66	0	10598	7340	7310	7250	7220	7160	7325	7235	163	2180	500	5240	10	1	32600000	2357	14.49	2.45	12	0.22	499.00	2947.00	9940	20230803	-27.26	6810	20231101	6.17	9940	-27.26	20230803	6810	6.17	20231101	9940	-27.26	20230803	6810	6.17	20231101	3.27	N	130660	500	163 억	540089	N	N	14	N	N
156	20231201	140708	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7250	-30	5	-0.41	373474510	51377	72.17	7280	7340	7220	9460	5100	7280	7269.29	1.66	0	9044	7340	7310	7250	7220	7160	7325	7235	163	2180	500	5240	10	1	32600000	2364	14.53	2.46	12	0.16	499.00	2947.00	9940	20230803	-27.06	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	9940	-27.06	20230803	6810	6.46	20231101	3.27	N	130660	500	163 억	540089	N	N	14	N	N
157	20231201	130710	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7270	-10	5	-0.14	304373480	41843	58.78	7280	7340	7220	9460	5100	7280	7274.18	1.66	0	8832	7340	7310	7250	7220	7160	7325	7235	163	2180	500	5240	10	1	32600000	2370	14.57	2.47	12	0.13	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.27	N	130660	500	163 억	540089	N	N	14	N	N
158	20231201	120714	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7280	0	3	0.00	286125810	39331	55.25	7280	7340	7220	9460	5100	7280	7274.82	1.66	0	8918	7340	7310	7250	7220	7160	7325	7235	163	2180	500	5240	10	1	32600000	2373	14.59	2.47	12	0.12	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.27	N	130660	500	163 억	540089	N	N	14	N	N
159	20231201	110710	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7320	40	2	0.55	247495550	34024	47.80	7280	7340	7220	9460	5100	7280	7274.15	1.66	0	7371	7340	7310	7250	7220	7160	7325	7235	163	2180	500	5240	10	1	32600000	2386	14.67	2.48	12	0.10	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.27	N	130660	500	163 억	540089	N	N	14	N	N
160	20231201	100715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7290	10	2	0.14	148648010	20495	28.79	7280	7300	7220	9460	5100	7280	7252.89	1.66	0	5238	7340	7310	7250	7220	7160	7325	7235	163	2180	500	5240	10	1	32600000	2377	14.61	2.47	12	0.06	499.00	2947.00	9940	20230803	-26.66	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.27	N	130660	500	163 억	540089	N	N	14	N	N
161	20231201	090707	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7230	-50	5	-0.69	25321370	3496	4.91	7280	7280	7230	9460	5100	7280	7242.95	1.66	0	-118	7340	7310	7250	7220	7160	7325	7235	163	2180	500	5240	10	1	32600000	2357	14.49	2.45	12	0.01	499.00	2947.00	9940	20230803	-27.26	6810	20231101	6.17	9940	-27.26	20230803	6810	6.17	20231101	9940	-27.26	20230803	6810	6.17	20231101	3.27	N	130660	500	163 억	540089	N	N	14	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History