KissMeData/011420/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	marketWarningCode	shortOverheated
2	20231229	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13622008270	5038072	122.64	2500	2865	2480	3295	1775	2535	2704.42	0.41	101260	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.29	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	112076	N	N	8	N	00	N
3	20231229	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13622008270	5038072	122.64	2500	2865	2480	3295	1775	2535	2704.42	0.41	101260	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.29	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	112076	N	N	8	N	00	N
4	20231229	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13622008270	5038072	122.64	2500	2865	2480	3295	1775	2535	2704.42	0.41	101260	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.29	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	112076	N	N	8	N	00	N
5	20231229	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13622008270	5038072	122.64	2500	2865	2480	3295	1775	2535	2704.42	0.41	101260	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.29	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	112076	N	N	8	N	00	N
6	20231229	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13622008270	5038072	122.64	2500	2865	2480	3295	1775	2535	2704.42	0.41	101260	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.29	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	112076	N	N	8	N	00	N
7	20231229	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13622008270	5038072	122.64	2500	2865	2480	3295	1775	2535	2704.42	0.41	101260	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.29	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	112076	N	N	8	N	00	N
8	20231229	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13622008270	5038072	122.64	2500	2865	2480	3295	1775	2535	2704.42	0.41	101260	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.29	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	112076	N	N	8	N	00	N
9	20231229	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13622008270	5038072	122.64	2500	2865	2480	3295	1775	2535	2704.42	0.41	101260	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.29	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	112076	N	N	8	N	00	N
10	20231228	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	13550151145	5010610	121.98	2500	2865	2480	3295	1775	2535	2704.42	0.04	0	96718	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	18.19	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	10816	N	N	8	N	00	N
11	20231228	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	85	2	3.35	13247170845	4895236	119.17	2500	2865	2480	3295	1775	2535	2706.23	0.04	0	106846	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	722	15.69	2.17	12	17.77	167.00	1210.00	4230	20230217	-38.06	1555	20230103	68.49	4230	-38.06	20230217	1555	68.49	20230103	4230	-38.06	20230217	1555	68.49	20230103	0.58	N	011420	500	137 억	10816	N	N	0	N	00	N
12	20231228	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	105	2	4.14	12934397865	4776489	116.28	2500	2865	2480	3295	1775	2535	2708.03	0.04	0	114259	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	727	15.81	2.18	12	17.34	167.00	1210.00	4230	20230217	-37.59	1555	20230103	69.77	4230	-37.59	20230217	1555	69.77	20230103	4230	-37.59	20230217	1555	69.77	20230103	0.58	N	011420	500	137 억	10816	N	N	0	N	00	N
13	20231228	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	100	2	3.94	12523414535	4620242	112.47	2500	2865	2480	3295	1775	2535	2710.66	0.04	0	121421	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	726	15.78	2.18	12	16.77	167.00	1210.00	4230	20230217	-37.71	1555	20230103	69.45	4230	-37.71	20230217	1555	69.45	20230103	4230	-37.71	20230217	1555	69.45	20230103	0.58	N	011420	500	137 억	10816	N	N	0	N	00	N
14	20231228	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	110	2	4.34	9850641145	3615350	88.01	2500	2865	2480	3295	1775	2535	2724.82	0.04	0	371165	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	729	15.84	2.19	12	13.12	167.00	1210.00	4230	20230217	-37.47	1555	20230103	70.10	4230	-37.47	20230217	1555	70.10	20230103	4230	-37.47	20230217	1555	70.10	20230103	0.58	N	011420	500	137 억	10816	N	N	0	N	00	N
15	20231228	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	125	2	4.93	9384070755	3438894	83.71	2500	2865	2480	3295	1775	2535	2728.96	0.04	0	374426	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	733	15.93	2.20	12	12.48	167.00	1210.00	4230	20230217	-37.12	1555	20230103	71.06	4230	-37.12	20230217	1555	71.06	20230103	4230	-37.12	20230217	1555	71.06	20230103	0.58	N	011420	500	137 억	10816	N	N	0	N	00	N
16	20231228	100256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	145	2	5.72	8486314065	3104344	75.57	2500	2865	2480	3295	1775	2535	2733.87	0.04	0	356154	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	738	16.05	2.21	12	11.27	167.00	1210.00	4230	20230217	-36.64	1555	20230103	72.35	4230	-36.64	20230217	1555	72.35	20230103	4230	-36.64	20230217	1555	72.35	20230103	0.58	N	011420	500	137 억	10816	N	N	0	N	00	N
17	20231228	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	10	2	0.39	140168655	55839	1.36	2500	2550	2480	3295	1775	2535	2508.93	0.04	0	14913	2975	2755	2640	2420	2305	2697	2362	138	760	500	1570	5	1	27549644	701	15.24	2.10	12	0.20	167.00	1210.00	4230	20230217	-39.83	1555	20230103	63.67	4230	-39.83	20230217	1555	63.67	20230103	4230	-39.83	20230217	1555	63.67	20230103	0.58	N	011420	500	137 억	10816	N	N	0	N	00	N
18	20231227	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	15	2	0.60	10956257455	4084527	350.51	2835	2860	2525	3275	1765	2520	2682.63	1.68	0	-441781	2590	2555	2495	2460	2400	2572	2477	138	755	500	1560	5	1	27549644	698	15.18	2.10	12	14.83	167.00	1210.00	4230	20230217	-40.07	1555	20230103	63.02	4230	-40.07	20230217	1555	63.02	20230103	4230	-40.07	20230217	1555	63.02	20230103	0.72	N	011420	500	137 억	463090	N	N	0	N	00	N
19	20231227	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	30	2	1.19	10677806300	3975011	341.11	2835	2860	2525	3275	1765	2520	2686.23	1.68	0	-436900	2590	2555	2495	2460	2400	2572	2477	138	755	500	1560	5	1	27549644	703	15.27	2.11	12	14.43	167.00	1210.00	4230	20230217	-39.72	1555	20230103	63.99	4230	-39.72	20230217	1555	63.99	20230103	4230	-39.72	20230217	1555	63.99	20230103	0.72	N	011420	500	137 억	463090	N	N	0	N	00	N
20	20231227	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	45	2	1.79	10380270620	3858669	331.12	2835	2860	2525	3275	1765	2520	2690.12	1.68	0	-438822	2590	2555	2495	2460	2400	2572	2477	138	755	500	1560	5	1	27549644	707	15.36	2.12	12	14.01	167.00	1210.00	4230	20230217	-39.36	1555	20230103	64.95	4230	-39.36	20230217	1555	64.95	20230103	4230	-39.36	20230217	1555	64.95	20230103	0.72	N	011420	500	137 억	463090	N	N	0	N	00	N
21	20231227	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	55	2	2.18	9777904470	3625020	311.07	2835	2860	2525	3275	1765	2520	2697.34	1.68	0	-434545	2590	2555	2495	2460	2400	2572	2477	138	755	500	1560	5	1	27549644	709	15.42	2.13	12	13.16	167.00	1210.00	4230	20230217	-39.13	1555	20230103	65.59	4230	-39.13	20230217	1555	65.59	20230103	4230	-39.13	20230217	1555	65.59	20230103	0.72	N	011420	500	137 억	463090	N	N	0	N	00	N
22	20231227	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	45	2	1.79	9134388180	3372478	289.40	2835	2860	2560	3275	1765	2520	2708.51	1.68	0	-432391	2590	2555	2495	2460	2400	2572	2477	138	755	500	1560	5	1	27549644	707	15.36	2.12	12	12.24	167.00	1210.00	4230	20230217	-39.36	1555	20230103	64.95	4230	-39.36	20230217	1555	64.95	20230103	4230	-39.36	20230217	1555	64.95	20230103	0.72	N	011420	500	137 억	463090	N	N	0	N	00	N
23	20231227	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	45	2	1.79	8857267490	3264643	280.15	2835	2860	2565	3275	1765	2520	2713.09	1.68	0	-423155	2590	2555	2495	2460	2400	2572	2477	138	755	500	1560	5	1	27549644	707	15.36	2.12	12	11.85	167.00	1210.00	4230	20230217	-39.36	1555	20230103	64.95	4230	-39.36	20230217	1555	64.95	20230103	4230	-39.36	20230217	1555	64.95	20230103	0.72	N	011420	500	137 억	463090	N	N	0	N	00	N
24	20231227	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	60	2	2.38	8028576520	2944165	252.65	2835	2860	2580	3275	1765	2520	2726.95	1.68	0	-392031	2590	2555	2495	2460	2400	2572	2477	138	755	500	1560	5	1	27549644	711	15.45	2.13	12	10.69	167.00	1210.00	4230	20230217	-39.01	1555	20230103	65.92	4230	-39.01	20230217	1555	65.92	20230103	4230	-39.01	20230217	1555	65.92	20230103	0.72	N	011420	500	137 억	463090	N	N	0	N	00	N
25	20231227	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2845	325	2	12.90	1642168240	578918	49.68	2835	2860	2825	3275	1765	2520	2836.62	1.68	0	-44505	2590	2555	2495	2460	2400	2572	2477	138	755	500	1560	5	1	27549644	784	17.04	2.35	12	2.10	167.00	1210.00	4230	20230217	-32.74	1555	20230103	82.96	4230	-32.74	20230217	1555	82.96	20230103	4230	-32.74	20230217	1555	82.96	20230103	0.72	N	011420	500	137 억	463090	N	N	0	N	00	N
26	20231226	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	1906121495	769489	51.01	2500	2530	2435	3275	1765	2520	2476.53	1.43	0	48291	2743	2631	2533	2421	2323	2582	2372	138	755	500	1560	5	1	27549644	694	15.09	2.08	12	2.79	167.00	1210.00	4230	20230217	-40.43	1555	20230103	62.06	4230	-40.43	20230217	1555	62.06	20230103	4230	-40.43	20230217	1555	62.06	20230103	0.76	N	011420	500	137 억	394393	N	N	0	N	00	N
27	20231226	150256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-50	5	-1.98	1677694160	677961	44.94	2500	2530	2435	3275	1765	2520	2474.37	1.43	0	69138	2743	2631	2533	2421	2323	2582	2372	138	755	500	1560	5	1	27549644	680	14.79	2.04	12	2.46	167.00	1210.00	4230	20230217	-41.61	1555	20230103	58.84	4230	-41.61	20230217	1555	58.84	20230103	4230	-41.61	20230217	1555	58.84	20230103	0.76	N	011420	500	137 억	394393	N	N	0	N	00	N
28	20231226	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-50	5	-1.98	1537059660	621259	41.19	2500	2530	2435	3275	1765	2520	2473.83	1.43	0	66094	2743	2631	2533	2421	2323	2582	2372	138	755	500	1560	5	1	27549644	680	14.79	2.04	12	2.26	167.00	1210.00	4230	20230217	-41.61	1555	20230103	58.84	4230	-41.61	20230217	1555	58.84	20230103	4230	-41.61	20230217	1555	58.84	20230103	0.76	N	011420	500	137 억	394393	N	N	0	N	00	N
29	20231226	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-15	5	-0.60	1446846280	585027	38.78	2500	2530	2435	3275	1765	2520	2472.83	1.43	0	72334	2743	2631	2533	2421	2323	2582	2372	138	755	500	1560	5	1	27549644	690	15.00	2.07	12	2.12	167.00	1210.00	4230	20230217	-40.78	1555	20230103	61.09	4230	-40.78	20230217	1555	61.09	20230103	4230	-40.78	20230217	1555	61.09	20230103	0.76	N	011420	500	137 억	394393	N	N	0	N	00	N
30	20231226	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-25	5	-0.99	1283953995	520062	34.48	2500	2510	2435	3275	1765	2520	2468.48	1.43	0	79304	2743	2631	2533	2421	2323	2582	2372	138	755	500	1560	5	1	27549644	687	14.94	2.06	12	1.89	167.00	1210.00	4230	20230217	-41.02	1555	20230103	60.45	4230	-41.02	20230217	1555	60.45	20230103	4230	-41.02	20230217	1555	60.45	20230103	0.76	N	011420	500	137 억	394393	N	N	0	N	00	N
31	20231226	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-45	5	-1.79	1130044180	458282	30.38	2500	2505	2435	3275	1765	2520	2465.39	1.43	0	86697	2743	2631	2533	2421	2323	2582	2372	138	755	500	1560	5	1	27549644	682	14.82	2.05	12	1.66	167.00	1210.00	4230	20230217	-41.49	1555	20230103	59.16	4230	-41.49	20230217	1555	59.16	20230103	4230	-41.49	20230217	1555	59.16	20230103	0.76	N	011420	500	137 억	394393	N	N	0	N	00	N
32	20231226	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-60	5	-2.38	917480420	372153	24.67	2500	2505	2435	3275	1765	2520	2464.79	1.43	0	70560	2743	2631	2533	2421	2323	2582	2372	138	755	500	1560	5	1	27549644	678	14.73	2.03	12	1.35	167.00	1210.00	4230	20230217	-41.84	1555	20230103	58.20	4230	-41.84	20230217	1555	58.20	20230103	4230	-41.84	20230217	1555	58.20	20230103	0.76	N	011420	500	137 억	394393	N	N	0	N	00	N
33	20231226	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-70	5	-2.78	180965100	73251	4.86	2500	2500	2445	3275	1765	2520	2467.86	1.43	0	7489	2743	2631	2533	2421	2323	2582	2372	138	755	500	1560	5	1	27549644	675	14.67	2.02	12	0.27	167.00	1210.00	4230	20230217	-42.08	1555	20230103	57.56	4230	-42.08	20230217	1555	57.56	20230103	4230	-42.08	20230217	1555	57.56	20230103	0.76	N	011420	500	137 억	394393	N	N	0	N	00	N
34	20231222	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-180	5	-6.67	3604513880	1437436	70.51	2595	2645	2435	3510	1890	2700	2507.48	0.19	0	352616	2953	2826	2703	2576	2453	2890	2640	138	810	500	1670	5	1	27549644	694	15.09	2.08	12	5.22	167.00	1210.00	4230	20230217	-40.43	1555	20230103	62.06	4230	-40.43	20230217	1555	62.06	20230103	4230	-40.43	20230217	1555	62.06	20230103	1.43	N	011420	500	137 억	51057	N	N	0	N	00	N
35	20231222	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-175	5	-6.48	3331311305	1328880	65.18	2595	2645	2435	3510	1890	2700	2506.73	0.19	0	304224	2953	2826	2703	2576	2453	2890	2640	138	810	500	1670	5	1	27549644	696	15.12	2.09	12	4.82	167.00	1210.00	4230	20230217	-40.31	1555	20230103	62.38	4230	-40.31	20230217	1555	62.38	20230103	4230	-40.31	20230217	1555	62.38	20230103	1.43	N	011420	500	137 억	51057	N	N	0	N	00	N
36	20231222	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-175	5	-6.48	3060285095	1221361	59.91	2595	2645	2435	3510	1890	2700	2505.49	0.19	0	280084	2953	2826	2703	2576	2453	2890	2640	138	810	500	1670	5	1	27549644	696	15.12	2.09	12	4.43	167.00	1210.00	4230	20230217	-40.31	1555	20230103	62.38	4230	-40.31	20230217	1555	62.38	20230103	4230	-40.31	20230217	1555	62.38	20230103	1.43	N	011420	500	137 억	51057	N	N	0	N	00	N
37	20231222	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-170	5	-6.30	2871996445	1147042	56.26	2595	2645	2435	3510	1890	2700	2503.68	0.19	0	278118	2953	2826	2703	2576	2453	2890	2640	138	810	500	1670	5	1	27549644	697	15.15	2.09	12	4.16	167.00	1210.00	4230	20230217	-40.19	1555	20230103	62.70	4230	-40.19	20230217	1555	62.70	20230103	4230	-40.19	20230217	1555	62.70	20230103	1.43	N	011420	500	137 억	51057	N	N	0	N	00	N
38	20231222	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-195	5	-7.22	2641049085	1055677	51.78	2595	2645	2435	3510	1890	2700	2501.59	0.19	0	256803	2953	2826	2703	2576	2453	2890	2640	138	810	500	1670	5	1	27549644	690	15.00	2.07	12	3.83	167.00	1210.00	4230	20230217	-40.78	1555	20230103	61.09	4230	-40.78	20230217	1555	61.09	20230103	4230	-40.78	20230217	1555	61.09	20230103	1.43	N	011420	500	137 억	51057	N	N	0	N	00	N
39	20231222	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-210	5	-7.78	2405336310	961230	47.15	2595	2645	2435	3510	1890	2700	2502.17	0.19	0	212673	2953	2826	2703	2576	2453	2890	2640	138	810	500	1670	5	1	27549644	686	14.91	2.06	12	3.49	167.00	1210.00	4230	20230217	-41.13	1555	20230103	60.13	4230	-41.13	20230217	1555	60.13	20230103	4230	-41.13	20230217	1555	60.13	20230103	1.43	N	011420	500	137 억	51057	N	N	0	N	00	N
40	20231222	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-235	5	-8.70	1931829605	771466	37.84	2595	2645	2435	3510	1890	2700	2503.88	0.19	0	155303	2953	2826	2703	2576	2453	2890	2640	138	810	500	1670	5	1	27549644	679	14.76	2.04	12	2.80	167.00	1210.00	4230	20230217	-41.73	1555	20230103	58.52	4230	-41.73	20230217	1555	58.52	20230103	4230	-41.73	20230217	1555	58.52	20230103	1.43	N	011420	500	137 억	51057	N	N	0	N	00	N
41	20231222	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-105	5	-3.89	254564715	97958	4.81	2595	2645	2575	3510	1890	2700	2597.78	0.19	0	25822	2953	2826	2703	2576	2453	2890	2640	138	810	500	1670	5	1	27549644	715	15.54	2.14	12	0.36	167.00	1210.00	4230	20230217	-38.65	1555	20230103	66.88	4230	-38.65	20230217	1555	66.88	20230103	4230	-38.65	20230217	1555	66.88	20230103	1.43	N	011420	500	137 억	51057	N	N	0	N	00	N
42	20231221	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	35	2	1.31	5450116590	2011698	53.63	2670	2830	2580	3460	1870	2665	2709.32	0.07	0	26277	3345	3005	2810	2470	2275	2907	2372	138	795	500	1650	5	1	27549644	744	16.17	2.23	12	7.30	167.00	1210.00	4230	20230217	-36.17	1555	20230103	73.63	4230	-36.17	20230217	1555	73.63	20230103	4230	-36.17	20230217	1555	73.63	20230103	1.45	N	011420	500	137 억	18674	N	N	0	N	00	N
43	20231221	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	25	2	0.94	5251190540	1937992	51.67	2670	2830	2580	3460	1870	2665	2709.68	0.07	0	36847	3345	3005	2810	2470	2275	2907	2372	138	795	500	1650	5	1	27549644	741	16.11	2.22	12	7.03	167.00	1210.00	4230	20230217	-36.41	1555	20230103	72.99	4230	-36.41	20230217	1555	72.99	20230103	4230	-36.41	20230217	1555	72.99	20230103	1.45	N	011420	500	137 억	18674	N	N	0	N	00	N
44	20231221	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	10	2	0.38	5104520650	1883365	50.21	2670	2830	2580	3460	1870	2665	2710.40	0.07	0	26875	3345	3005	2810	2470	2275	2907	2372	138	795	500	1650	5	1	27549644	737	16.02	2.21	12	6.84	167.00	1210.00	4230	20230217	-36.76	1555	20230103	72.03	4230	-36.76	20230217	1555	72.03	20230103	4230	-36.76	20230217	1555	72.03	20230103	1.45	N	011420	500	137 억	18674	N	N	0	N	00	N
45	20231221	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	25	2	0.94	4903553265	1808568	48.22	2670	2830	2580	3460	1870	2665	2711.37	0.07	0	24704	3345	3005	2810	2470	2275	2907	2372	138	795	500	1650	5	1	27549644	741	16.11	2.22	12	6.56	167.00	1210.00	4230	20230217	-36.41	1555	20230103	72.99	4230	-36.41	20230217	1555	72.99	20230103	4230	-36.41	20230217	1555	72.99	20230103	1.45	N	011420	500	137 억	18674	N	N	0	N	00	N
46	20231221	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	55	2	2.06	4672787250	1723219	45.94	2670	2830	2580	3460	1870	2665	2711.75	0.07	0	26059	3345	3005	2810	2470	2275	2907	2372	138	795	500	1650	5	1	27549644	749	16.29	2.25	12	6.25	167.00	1210.00	4230	20230217	-35.70	1555	20230103	74.92	4230	-35.70	20230217	1555	74.92	20230103	4230	-35.70	20230217	1555	74.92	20230103	1.45	N	011420	500	137 억	18674	N	N	0	N	00	N
47	20231221	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	-10	5	-0.38	4112437420	1516656	40.44	2670	2830	2580	3460	1870	2665	2711.62	0.07	0	18805	3345	3005	2810	2470	2275	2907	2372	138	795	500	1650	5	1	27549644	731	15.90	2.19	12	5.51	167.00	1210.00	4230	20230217	-37.23	1555	20230103	70.74	4230	-37.23	20230217	1555	70.74	20230103	4230	-37.23	20230217	1555	70.74	20230103	1.45	N	011420	500	137 억	18674	N	N	0	N	00	N
48	20231221	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	10	2	0.38	1407608420	530089	14.13	2670	2725	2580	3460	1870	2665	2655.36	0.07	0	45968	3345	3005	2810	2470	2275	2907	2372	138	795	500	1650	5	1	27549644	737	16.02	2.21	12	1.92	167.00	1210.00	4230	20230217	-36.76	1555	20230103	72.03	4230	-36.76	20230217	1555	72.03	20230103	4230	-36.76	20230217	1555	72.03	20230103	1.45	N	011420	500	137 억	18674	N	N	0	N	00	N
49	20231221	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	55	2	2.06	269195380	100168	2.67	2670	2725	2660	3460	1870	2665	2688.19	0.07	0	13208	3345	3005	2810	2470	2275	2907	2372	138	795	500	1650	5	1	27549644	749	16.29	2.25	12	0.36	167.00	1210.00	4230	20230217	-35.70	1555	20230103	74.92	4230	-35.70	20230217	1555	74.92	20230103	4230	-35.70	20230217	1555	74.92	20230103	1.45	N	011420	500	137 억	18674	N	N	0	N	00	N
50	20231220	160253	54	100.00	KOSPI	서비스업	N	N	N	N	N	2665	-440	5	-14.17	10682513150	3708151	235.02	3040	3150	2615	4035	2175	3105	2881.30	0.48	0	-111168	3215	3160	3050	2995	2885	3187	3022	138	930	500	1920	5	1	27549644	734	15.96	2.20	12	13.46	167.00	1210.00	4230	20230217	-37.00	1555	20230103	71.38	4230	-37.00	20230217	1555	71.38	20230103	4230	-37.00	20230217	1555	71.38	20230103	1.45	N	011420	500	137 억	130985	N	N	0	N	01	N
51	20231220	150305	54	100.00	KOSPI	서비스업	N	N	N	N	N	2675	-430	5	-13.85	10210119695	3531437	223.82	3040	3150	2615	4035	2175	3105	2891.05	0.48	0	-110553	3215	3160	3050	2995	2885	3187	3022	138	930	500	1920	5	1	27549644	737	16.02	2.21	12	12.82	167.00	1210.00	4230	20230217	-36.76	1555	20230103	72.03	4230	-36.76	20230217	1555	72.03	20230103	4230	-36.76	20230217	1555	72.03	20230103	1.45	N	011420	500	137 억	130985	N	N	0	N	01	N
52	20231220	140310	54	100.00	KOSPI	서비스업	N	N	N	N	N	2735	-370	5	-11.92	8615945335	2934872	186.01	3040	3150	2715	4035	2175	3105	2935.57	0.48	0	-107139	3215	3160	3050	2995	2885	3187	3022	138	930	500	1920	5	1	27549644	753	16.38	2.26	12	10.65	167.00	1210.00	4230	20230217	-35.34	1555	20230103	75.88	4230	-35.34	20230217	1555	75.88	20230103	4230	-35.34	20230217	1555	75.88	20230103	1.45	N	011420	500	137 억	130985	N	N	0	N	01	N
53	20231220	130307	54	100.00	KOSPI	서비스업	N	N	N	N	N	2805	-300	5	-9.66	7422732650	2503283	158.66	3040	3150	2760	4035	2175	3105	2965.06	0.48	0	-94252	3215	3160	3050	2995	2885	3187	3022	138	930	500	1920	5	1	27549644	773	16.80	2.32	12	9.09	167.00	1210.00	4230	20230217	-33.69	1555	20230103	80.39	4230	-33.69	20230217	1555	80.39	20230103	4230	-33.69	20230217	1555	80.39	20230103	1.45	N	011420	500	137 억	130985	N	N	0	N	01	N
54	20231220	120251	54	100.00	KOSPI	서비스업	N	N	N	N	N	2895	-210	5	-6.76	5804143945	1930808	122.38	3040	3150	2880	4035	2175	3105	3005.94	0.48	0	-93812	3215	3160	3050	2995	2885	3187	3022	138	930	500	1920	5	1	27549644	798	17.34	2.39	12	7.01	167.00	1210.00	4230	20230217	-31.56	1555	20230103	86.17	4230	-31.56	20230217	1555	86.17	20230103	4230	-31.56	20230217	1555	86.17	20230103	1.45	N	011420	500	137 억	130985	N	N	0	N	01	N
55	20231220	110254	54	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-170	5	-5.48	4894448385	1618553	102.58	3040	3150	2930	4035	2175	3105	3023.84	0.48	0	-91352	3215	3160	3050	2995	2885	3187	3022	138	930	500	1920	5	1	27549644	809	17.57	2.43	12	5.88	167.00	1210.00	4230	20230217	-30.61	1555	20230103	88.75	4230	-30.61	20230217	1555	88.75	20230103	4230	-30.61	20230217	1555	88.75	20230103	1.45	N	011420	500	137 억	130985	N	N	0	N	01	N
56	20231220	100252	54	100.00	KOSPI	서비스업	N	N	N	N	N	2955	-150	5	-4.83	4267147145	1406555	89.15	3040	3150	2930	4035	2175	3105	3033.63	0.48	0	-58368	3215	3160	3050	2995	2885	3187	3022	138	930	500	1920	5	1	27549644	814	17.69	2.44	12	5.11	167.00	1210.00	4230	20230217	-30.14	1555	20230103	90.03	4230	-30.14	20230217	1555	90.03	20230103	4230	-30.14	20230217	1555	90.03	20230103	1.45	N	011420	500	137 억	130985	N	N	0	N	01	N
57	20231220	090252	54	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-105	5	-3.38	354519360	117562	7.45	3040	3050	2955	4035	2175	3105	3013.62	0.48	0	-20034	3215	3160	3050	2995	2885	3187	3022	138	930	500	1920	5	1	27549644	826	17.96	2.48	12	0.43	167.00	1210.00	4230	20230217	-29.08	1555	20230103	92.93	4230	-29.08	20230217	1555	92.93	20230103	4230	-29.08	20230217	1555	92.93	20230103	1.45	N	011420	500	137 억	130985	N	N	0	N	01	N
58	20231219	160253	53	100.00	KOSPI	서비스업	N	N	N	N	N	3105	145	2	4.90	4421730355	1470439	109.26	2970	3105	2940	3845	2075	2960	3006.67	0.23	0	68072	3120	3040	2950	2870	2780	3080	2910	138	885	500	0	5	1	27549644	855	18.59	2.57	12	5.34	167.00	1210.00	4230	20230217	-26.60	1555	20230103	99.68	4230	-26.60	20230217	1555	99.68	20230103	4230	-26.60	20230217	1555	99.68	20230103	1.46	N	011420	500	137 억	62878	N	N	15	N	02	N
59	20231219	150253	53	100.00	KOSPI	서비스업	N	N	N	N	N	3005	45	2	1.52	3345479050	1120188	83.24	2970	3040	2940	3845	2075	2960	2986.60	0.23	0	58899	3120	3040	2950	2870	2780	3080	2910	138	885	500	0	5	1	27549644	828	17.99	2.48	12	4.07	167.00	1210.00	4230	20230217	-28.96	1555	20230103	93.25	4230	-28.96	20230217	1555	93.25	20230103	4230	-28.96	20230217	1555	93.25	20230103	1.46	N	011420	500	137 억	62878	N	N	15	N	02	N
60	20231219	140253	53	100.00	KOSPI	서비스업	N	N	N	N	N	2975	15	2	0.51	3059261910	1024740	76.15	2970	3040	2940	3845	2075	2960	2985.47	0.23	0	47229	3120	3040	2950	2870	2780	3080	2910	138	885	500	0	5	1	27549644	820	17.81	2.46	12	3.72	167.00	1210.00	4230	20230217	-29.67	1555	20230103	91.32	4230	-29.67	20230217	1555	91.32	20230103	4230	-29.67	20230217	1555	91.32	20230103	1.46	N	011420	500	137 억	62878	N	N	15	N	02	N
61	20231219	130252	53	100.00	KOSPI	서비스업	N	N	N	N	N	2990	30	2	1.01	2630370040	881421	65.50	2970	3040	2940	3845	2075	2960	2984.31	0.23	0	48661	3120	3040	2950	2870	2780	3080	2910	138	885	500	0	5	1	27549644	824	17.90	2.47	12	3.20	167.00	1210.00	4230	20230217	-29.31	1555	20230103	92.28	4230	-29.31	20230217	1555	92.28	20230103	4230	-29.31	20230217	1555	92.28	20230103	1.46	N	011420	500	137 억	62878	N	N	15	N	02	N
62	20231219	120253	53	100.00	KOSPI	서비스업	N	N	N	N	N	2970	10	2	0.34	2299133600	769896	57.21	2970	3040	2940	3845	2075	2960	2986.39	0.23	0	56814	3120	3040	2950	2870	2780	3080	2910	138	885	500	0	5	1	27549644	818	17.78	2.45	12	2.79	167.00	1210.00	4230	20230217	-29.79	1555	20230103	91.00	4230	-29.79	20230217	1555	91.00	20230103	4230	-29.79	20230217	1555	91.00	20230103	1.46	N	011420	500	137 억	62878	N	N	15	N	02	N
63	20231219	110253	53	100.00	KOSPI	서비스업	N	N	N	N	N	2995	35	2	1.18	2024215020	677514	50.34	2970	3040	2940	3845	2075	2960	2987.82	0.23	0	46138	3120	3040	2950	2870	2780	3080	2910	138	885	500	0	5	1	27549644	825	17.93	2.48	12	2.46	167.00	1210.00	4230	20230217	-29.20	1555	20230103	92.60	4230	-29.20	20230217	1555	92.60	20230103	4230	-29.20	20230217	1555	92.60	20230103	1.46	N	011420	500	137 억	62878	N	N	15	N	02	N
64	20231219	100251	53	100.00	KOSPI	서비스업	N	N	N	N	N	3010	50	2	1.69	1338801790	447141	33.23	2970	3040	2940	3845	2075	2960	2994.35	0.23	0	39832	3120	3040	2950	2870	2780	3080	2910	138	885	500	0	5	1	27549644	829	18.02	2.49	12	1.62	167.00	1210.00	4230	20230217	-28.84	1555	20230103	93.57	4230	-28.84	20230217	1555	93.57	20230103	4230	-28.84	20230217	1555	93.57	20230103	1.46	N	011420	500	137 억	62878	N	N	15	N	02	N
65	20231219	090251	53	100.00	KOSPI	서비스업	N	N	N	N	N	2955	-5	5	-0.17	138902190	46884	3.48	2970	2975	2950	3845	2075	2960	2962.84	0.23	0	1947	3120	3040	2950	2870	2780	3080	2910	138	885	500	0	5	1	27549644	814	17.69	2.44	12	0.17	167.00	1210.00	4230	20230217	-30.14	1555	20230103	90.03	4230	-30.14	20230217	1555	90.03	20230103	4230	-30.14	20230217	1555	90.03	20230103	1.46	N	011420	500	137 억	62878	N	N	15	N	02	N
66	20231218	160253	53	100.00	KOSPI	서비스업	N	N	N	N	N	2960	-40	5	-1.33	3928494740	1331722	75.39	2900	3030	2860	3900	2100	3000	2949.75	0.86	0	-178695	3120	3060	2940	2880	2760	3090	2910	138	900	500	0	5	1	27549644	815	17.72	2.45	12	4.83	167.00	1210.00	4230	20230217	-30.02	1555	20230103	90.35	4230	-30.02	20230217	1555	90.35	20230103	4230	-30.02	20230217	1555	90.35	20230103	1.84	N	011420	500	137 억	236652	N	N	15	N	02	N
67	20231218	150251	53	100.00	KOSPI	서비스업	N	N	N	N	N	2920	-80	5	-2.67	3455449510	1170281	66.25	2900	3030	2860	3900	2100	3000	2952.59	0.86	0	-151870	3120	3060	2940	2880	2760	3090	2910	138	900	500	0	5	1	27549644	804	17.49	2.41	12	4.25	167.00	1210.00	4230	20230217	-30.97	1555	20230103	87.78	4230	-30.97	20230217	1555	87.78	20230103	4230	-30.97	20230217	1555	87.78	20230103	1.84	N	011420	500	137 억	236652	N	N	26	N	02	N
68	20231218	140251	53	100.00	KOSPI	서비스업	N	N	N	N	N	2970	-30	5	-1.00	2187251485	743385	42.09	2900	3000	2860	3900	2100	3000	2942.15	0.86	0	-123116	3120	3060	2940	2880	2760	3090	2910	138	900	500	0	5	1	27549644	818	17.78	2.45	12	2.70	167.00	1210.00	4230	20230217	-29.79	1555	20230103	91.00	4230	-29.79	20230217	1555	91.00	20230103	4230	-29.79	20230217	1555	91.00	20230103	1.84	N	011420	500	137 억	236652	N	N	26	N	02	N
69	20231218	130251	53	100.00	KOSPI	서비스업	N	N	N	N	N	2950	-50	5	-1.67	1959548860	666375	37.73	2900	3000	2860	3900	2100	3000	2940.45	0.86	0	-114647	3120	3060	2940	2880	2760	3090	2910	138	900	500	0	5	1	27549644	813	17.66	2.44	12	2.42	167.00	1210.00	4230	20230217	-30.26	1555	20230103	89.71	4230	-30.26	20230217	1555	89.71	20230103	4230	-30.26	20230217	1555	89.71	20230103	1.84	N	011420	500	137 억	236652	N	N	26	N	02	N
70	20231218	120249	53	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-65	5	-2.17	1849074570	628851	35.60	2900	3000	2860	3900	2100	3000	2940.23	0.86	0	-96535	3120	3060	2940	2880	2760	3090	2910	138	900	500	0	5	1	27549644	809	17.57	2.43	12	2.28	167.00	1210.00	4230	20230217	-30.61	1555	20230103	88.75	4230	-30.61	20230217	1555	88.75	20230103	4230	-30.61	20230217	1555	88.75	20230103	1.84	N	011420	500	137 억	236652	N	N	26	N	02	N
71	20231218	110250	53	100.00	KOSPI	서비스업	N	N	N	N	N	2950	-50	5	-1.67	1579164890	537047	30.40	2900	3000	2860	3900	2100	3000	2940.26	0.86	0	-77180	3120	3060	2940	2880	2760	3090	2910	138	900	500	0	5	1	27549644	813	17.66	2.44	12	1.95	167.00	1210.00	4230	20230217	-30.26	1555	20230103	89.71	4230	-30.26	20230217	1555	89.71	20230103	4230	-30.26	20230217	1555	89.71	20230103	1.84	N	011420	500	137 억	236652	N	N	26	N	02	N
72	20231218	100250	53	100.00	KOSPI	서비스업	N	N	N	N	N	2995	-5	5	-0.17	1112849300	379703	21.50	2900	3000	2860	3900	2100	3000	2930.51	0.86	0	-63358	3120	3060	2940	2880	2760	3090	2910	138	900	500	0	5	1	27549644	825	17.93	2.48	12	1.38	167.00	1210.00	4230	20230217	-29.20	1555	20230103	92.60	4230	-29.20	20230217	1555	92.60	20230103	4230	-29.20	20230217	1555	92.60	20230103	1.84	N	011420	500	137 억	236652	N	N	26	N	02	N
73	20231218	090247	53	100.00	KOSPI	서비스업	N	N	N	N	N	2915	-85	5	-2.83	125059895	43036	2.44	2900	2935	2880	3900	2100	3000	2901.80	0.86	0	-2468	3120	3060	2940	2880	2760	3090	2910	138	900	500	0	5	1	27549644	803	17.46	2.41	12	0.16	167.00	1210.00	4230	20230217	-31.09	1555	20230103	87.46	4230	-31.09	20230217	1555	87.46	20230103	4230	-31.09	20230217	1555	87.46	20230103	1.84	N	011420	500	137 억	236652	N	N	26	N	02	N
74	20231215	160249	53	100.00	KOSPI	서비스업	N	N	N	N	N	3000	50	2	1.69	5077584405	1738285	59.05	2885	3000	2820	3835	2065	2950	2918.44	1.45	0	-157097	3336	3142	2951	2757	2566	3047	2662	138	885	500	0	5	1	27549644	826	17.96	2.48	12	6.31	167.00	1210.00	4230	20230217	-29.08	1555	20230103	92.93	4230	-29.08	20230217	1555	92.93	20230103	4230	-29.08	20230217	1555	92.93	20230103	1.99	N	011420	500	137 억	398542	N	N	26	N	02	N
75	20231215	150251	53	100.00	KOSPI	서비스업	N	N	N	N	N	2895	-55	5	-1.86	4289943105	1473359	50.05	2885	2985	2820	3835	2065	2950	2911.63	1.45	0	-137804	3336	3142	2951	2757	2566	3047	2662	138	885	500	0	5	1	27549644	798	17.34	2.39	12	5.35	167.00	1210.00	4230	20230217	-31.56	1555	20230103	86.17	4230	-31.56	20230217	1555	86.17	20230103	4230	-31.56	20230217	1555	86.17	20230103	1.99	N	011420	500	137 억	398542	N	N	449	N	02	N
76	20231215	140250	53	100.00	KOSPI	서비스업	N	N	N	N	N	2920	-30	5	-1.02	3850208115	1321484	44.89	2885	2985	2820	3835	2065	2950	2913.51	1.45	0	-149869	3336	3142	2951	2757	2566	3047	2662	138	885	500	0	5	1	27549644	804	17.49	2.41	12	4.80	167.00	1210.00	4230	20230217	-30.97	1555	20230103	87.78	4230	-30.97	20230217	1555	87.78	20230103	4230	-30.97	20230217	1555	87.78	20230103	1.99	N	011420	500	137 억	398542	N	N	449	N	02	N
77	20231215	130249	53	100.00	KOSPI	서비스업	N	N	N	N	N	2900	-50	5	-1.69	3436967740	1180877	40.12	2885	2985	2820	3835	2065	2950	2910.47	1.45	0	-117158	3336	3142	2951	2757	2566	3047	2662	138	885	500	0	5	1	27549644	799	17.37	2.40	12	4.29	167.00	1210.00	4230	20230217	-31.44	1555	20230103	86.50	4230	-31.44	20230217	1555	86.50	20230103	4230	-31.44	20230217	1555	86.50	20230103	1.99	N	011420	500	137 억	398542	N	N	449	N	02	N
78	20231215	120249	53	100.00	KOSPI	서비스업	N	N	N	N	N	2930	-20	5	-0.68	2998389055	1030885	35.02	2885	2985	2820	3835	2065	2950	2908.49	1.45	0	-98940	3336	3142	2951	2757	2566	3047	2662	138	885	500	0	5	1	27549644	807	17.54	2.42	12	3.74	167.00	1210.00	4230	20230217	-30.73	1555	20230103	88.42	4230	-30.73	20230217	1555	88.42	20230103	4230	-30.73	20230217	1555	88.42	20230103	1.99	N	011420	500	137 억	398542	N	N	449	N	02	N
79	20231215	110250	53	100.00	KOSPI	서비스업	N	N	N	N	N	2890	-60	5	-2.03	1417479990	494117	16.79	2885	2920	2820	3835	2065	2950	2868.45	1.45	0	-19531	3336	3142	2951	2757	2566	3047	2662	138	885	500	0	5	1	27549644	796	17.31	2.39	12	1.79	167.00	1210.00	4230	20230217	-31.68	1555	20230103	85.85	4230	-31.68	20230217	1555	85.85	20230103	4230	-31.68	20230217	1555	85.85	20230103	1.99	N	011420	500	137 억	398542	N	N	449	N	02	N
80	20231215	100251	53	100.00	KOSPI	서비스업	N	N	N	N	N	2870	-80	5	-2.71	953778735	333912	11.34	2885	2890	2820	3835	2065	2950	2855.93	1.45	0	3073	3336	3142	2951	2757	2566	3047	2662	138	885	500	0	5	1	27549644	791	17.19	2.37	12	1.21	167.00	1210.00	4230	20230217	-32.15	1555	20230103	84.57	4230	-32.15	20230217	1555	84.57	20230103	4230	-32.15	20230217	1555	84.57	20230103	1.99	N	011420	500	137 억	398542	N	N	449	N	02	N
81	20231215	090249	53	100.00	KOSPI	서비스업	N	N	N	N	N	2860	-90	5	-3.05	202993715	70956	2.41	2885	2890	2830	3835	2065	2950	2858.80	1.45	0	-3045	3336	3142	2951	2757	2566	3047	2662	138	885	500	0	5	1	27549644	788	17.13	2.36	12	0.26	167.00	1210.00	4230	20230217	-32.39	1555	20230103	83.92	4230	-32.39	20230217	1555	83.92	20230103	4230	-32.39	20230217	1555	83.92	20230103	1.99	N	011420	500	137 억	398542	N	N	449	N	02	N
82	20231214	160250	53	100.00	KOSPI	서비스업	N	N	N	N	N	2950	-30	5	-1.01	8320022070	2877491	149.18	3070	3145	2760	3870	2090	2980	2890.97	0.64	0	222915	3246	3112	3046	2912	2846	3080	2880	138	890	500	0	5	1	27549644	813	17.66	2.44	12	10.44	167.00	1210.00	4230	20230217	-30.26	1555	20230103	89.71	4230	-30.26	20230217	1555	89.71	20230103	4230	-30.26	20230217	1555	89.71	20230103	2.15	N	011420	500	137 억	176241	N	N	449	N	02	N
83	20231214	150256	53	100.00	KOSPI	서비스업	N	N	N	N	N	2840	-140	5	-4.70	7641239965	2643808	137.06	3070	3145	2760	3870	2090	2980	2890.23	0.64	0	213606	3246	3112	3046	2912	2846	3080	2880	138	890	500	0	5	1	27549644	782	17.01	2.35	12	9.60	167.00	1210.00	4230	20230217	-32.86	1555	20230103	82.64	4230	-32.86	20230217	1555	82.64	20230103	4230	-32.86	20230217	1555	82.64	20230103	2.15	N	011420	500	137 억	176241	N	N	0	N	02	N
84	20231214	140257	53	100.00	KOSPI	서비스업	N	N	N	N	N	2835	-145	5	-4.87	7117308865	2457803	127.42	3070	3145	2760	3870	2090	2980	2895.79	0.64	0	176833	3246	3112	3046	2912	2846	3080	2880	138	890	500	0	5	1	27549644	781	16.98	2.34	12	8.92	167.00	1210.00	4230	20230217	-32.98	1555	20230103	82.32	4230	-32.98	20230217	1555	82.32	20230103	4230	-32.98	20230217	1555	82.32	20230103	2.15	N	011420	500	137 억	176241	N	N	0	N	02	N
85	20231214	130251	53	100.00	KOSPI	서비스업	N	N	N	N	N	2850	-130	5	-4.36	6906355690	2383556	123.57	3070	3145	2760	3870	2090	2980	2897.49	0.64	0	174543	3246	3112	3046	2912	2846	3080	2880	138	890	500	0	5	1	27549644	785	17.07	2.36	12	8.65	167.00	1210.00	4230	20230217	-32.62	1555	20230103	83.28	4230	-32.62	20230217	1555	83.28	20230103	4230	-32.62	20230217	1555	83.28	20230103	2.15	N	011420	500	137 억	176241	N	N	0	N	02	N
86	20231214	120259	53	100.00	KOSPI	서비스업	N	N	N	N	N	2825	-155	5	-5.20	6565512285	2262483	117.29	3070	3145	2760	3870	2090	2980	2901.90	0.64	0	155429	3246	3112	3046	2912	2846	3080	2880	138	890	500	0	5	1	27549644	778	16.92	2.33	12	8.21	167.00	1210.00	4230	20230217	-33.22	1555	20230103	81.67	4230	-33.22	20230217	1555	81.67	20230103	4230	-33.22	20230217	1555	81.67	20230103	2.15	N	011420	500	137 억	176241	N	N	0	N	02	N
87	20231214	110251	53	100.00	KOSPI	서비스업	N	N	N	N	N	2840	-140	5	-4.70	5316373200	1815668	94.13	3070	3145	2800	3870	2090	2980	2928.05	0.64	0	110385	3246	3112	3046	2912	2846	3080	2880	138	890	500	0	5	1	27549644	782	17.01	2.35	12	6.59	167.00	1210.00	4230	20230217	-32.86	1555	20230103	82.64	4230	-32.86	20230217	1555	82.64	20230103	4230	-32.86	20230217	1555	82.64	20230103	2.15	N	011420	500	137 억	176241	N	N	0	N	02	N
88	20231214	100247	53	100.00	KOSPI	서비스업	N	N	N	N	N	2870	-110	5	-3.69	4672038695	1590506	82.46	3070	3145	2800	3870	2090	2980	2937.45	0.64	0	61590	3246	3112	3046	2912	2846	3080	2880	138	890	500	0	5	1	27549644	791	17.19	2.37	12	5.77	167.00	1210.00	4230	20230217	-32.15	1555	20230103	84.57	4230	-32.15	20230217	1555	84.57	20230103	4230	-32.15	20230217	1555	84.57	20230103	2.15	N	011420	500	137 억	176241	N	N	0	N	02	N
89	20231214	090237	53	100.00	KOSPI	서비스업	N	N	N	N	N	3105	125	2	4.19	900030920	289753	15.02	3070	3145	3050	3870	2090	2980	3106.29	0.64	0	-12190	3246	3112	3046	2912	2846	3080	2880	138	890	500	0	5	1	27549644	855	18.59	2.57	12	1.05	167.00	1210.00	4230	20230217	-26.60	1555	20230103	99.68	4230	-26.60	20230217	1555	99.68	20230103	4230	-26.60	20230217	1555	99.68	20230103	2.15	N	011420	500	137 억	176241	N	N	0	N	02	N
90	20231213	160247	53	100.00	KOSPI	서비스업	N	N	N	N	N	2980	-120	5	-3.87	5442672890	1766622	43.53	3155	3180	2980	4030	2170	3100	3081.14	0.69	0	-14684	3400	3250	3165	3015	2930	3207	2972	138	930	500	0	5	1	27549644	821	17.84	2.46	12	6.41	167.00	1210.00	4230	20230217	-29.55	1555	20230103	91.64	4230	-29.55	20230217	1555	91.64	20230103	4230	-29.55	20230217	1555	91.64	20230103	2.46	N	011420	500	137 억	190997	N	N	0	N	02	N
91	20231213	150254	53	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-100	5	-3.23	4767589075	1540959	37.97	3155	3180	2985	4030	2170	3100	3093.91	0.69	0	-38459	3400	3250	3165	3015	2930	3207	2972	138	930	500	0	5	1	27549644	826	17.96	2.48	12	5.59	167.00	1210.00	4230	20230217	-29.08	1555	20230103	92.93	4230	-29.08	20230217	1555	92.93	20230103	4230	-29.08	20230217	1555	92.93	20230103	2.46	N	011420	500	137 억	190997	N	N	0	N	02	N
92	20231213	140255	53	100.00	KOSPI	서비스업	N	N	N	N	N	3120	20	2	0.65	3810140150	1225052	30.19	3155	3180	3035	4030	2170	3100	3110.19	0.69	0	-55790	3400	3250	3165	3015	2930	3207	2972	138	930	500	0	5	1	27549644	860	18.68	2.58	12	4.45	167.00	1210.00	4230	20230217	-26.24	1555	20230103	100.64	4230	-26.24	20230217	1555	100.64	20230103	4230	-26.24	20230217	1555	100.64	20230103	2.46	N	011420	500	137 억	190997	N	N	0	N	02	N
93	20231213	130252	53	100.00	KOSPI	서비스업	N	N	N	N	N	3110	10	2	0.32	3184733395	1023998	25.23	3155	3180	3035	4030	2170	3100	3110.10	0.69	0	-46837	3400	3250	3165	3015	2930	3207	2972	138	930	500	0	5	1	27549644	857	18.62	2.57	12	3.72	167.00	1210.00	4230	20230217	-26.48	1555	20230103	100.00	4230	-26.48	20230217	1555	100.00	20230103	4230	-26.48	20230217	1555	100.00	20230103	2.46	N	011420	500	137 억	190997	N	N	0	N	02	N
94	20231213	120252	53	100.00	KOSPI	서비스업	N	N	N	N	N	3100	0	3	0.00	3024375175	972470	23.96	3155	3180	3035	4030	2170	3100	3109.99	0.69	0	-43043	3400	3250	3165	3015	2930	3207	2972	138	930	500	0	5	1	27549644	854	18.56	2.56	12	3.53	167.00	1210.00	4230	20230217	-26.71	1555	20230103	99.36	4230	-26.71	20230217	1555	99.36	20230103	4230	-26.71	20230217	1555	99.36	20230103	2.46	N	011420	500	137 억	190997	N	N	0	N	02	N
95	20231213	110252	53	100.00	KOSPI	서비스업	N	N	N	N	N	3105	5	2	0.16	2780424065	894118	22.03	3155	3180	3035	4030	2170	3100	3109.68	0.69	0	-34961	3400	3250	3165	3015	2930	3207	2972	138	930	500	0	5	1	27549644	855	18.59	2.57	12	3.25	167.00	1210.00	4230	20230217	-26.60	1555	20230103	99.68	4230	-26.60	20230217	1555	99.68	20230103	4230	-26.60	20230217	1555	99.68	20230103	2.46	N	011420	500	137 억	190997	N	N	0	N	02	N
96	20231213	100254	53	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-30	5	-0.97	2022547960	649501	16.00	3155	3180	3035	4030	2170	3100	3114.00	0.69	0	-41084	3400	3250	3165	3015	2930	3207	2972	138	930	500	0	5	1	27549644	846	18.38	2.54	12	2.36	167.00	1210.00	4230	20230217	-27.42	1555	20230103	97.43	4230	-27.42	20230217	1555	97.43	20230103	4230	-27.42	20230217	1555	97.43	20230103	2.46	N	011420	500	137 억	190997	N	N	0	N	02	N
97	20231213	090250	53	100.00	KOSPI	서비스업	N	N	N	N	N	3080	-20	5	-0.65	432980175	137963	3.40	3155	3170	3080	4030	2170	3100	3138.38	0.69	0	-5168	3400	3250	3165	3015	2930	3207	2972	138	930	500	0	5	1	27549644	849	18.44	2.55	12	0.50	167.00	1210.00	4230	20230217	-27.19	1555	20230103	98.07	4230	-27.19	20230217	1555	98.07	20230103	4230	-27.19	20230217	1555	98.07	20230103	2.46	N	011420	500	137 억	190997	N	N	0	N	02	N
98	20231212	160241	53	100.00	KOSPI	서비스업	N	N	N	N	N	3100	-150	5	-4.62	12652027305	3994379	102.21	3165	3315	3080	4225	2275	3250	3167.51	0.81	0	-32344	3693	3471	3333	3111	2973	3402	3042	138	975	500	0	5	1	27549644	854	18.56	2.56	12	14.50	167.00	1210.00	4230	20230217	-26.71	1555	20230103	99.36	4230	-26.71	20230217	1555	99.36	20230103	4230	-26.71	20230217	1555	99.36	20230103	2.87	N	011420	500	137 억	223229	N	N	0	N	02	N
99	20231212	150246	53	100.00	KOSPI	서비스업	N	N	N	N	N	3105	-145	5	-4.46	12225030005	3856615	98.68	3165	3315	3080	4225	2275	3250	3169.88	0.81	0	-44265	3693	3471	3333	3111	2973	3402	3042	138	975	500	0	5	1	27549644	855	18.59	2.57	12	14.00	167.00	1210.00	4230	20230217	-26.60	1555	20230103	99.68	4230	-26.60	20230217	1555	99.68	20230103	4230	-26.60	20230217	1555	99.68	20230103	2.87	N	011420	500	137 억	223229	N	N	0	N	02	N
100	20231212	140238	53	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-160	5	-4.92	11810723130	3722842	95.26	3165	3315	3080	4225	2275	3250	3172.50	0.81	0	-56503	3693	3471	3333	3111	2973	3402	3042	138	975	500	0	5	1	27549644	851	18.50	2.55	12	13.51	167.00	1210.00	4230	20230217	-26.95	1555	20230103	98.71	4230	-26.95	20230217	1555	98.71	20230103	4230	-26.95	20230217	1555	98.71	20230103	2.87	N	011420	500	137 억	223229	N	N	0	N	02	N
101	20231212	130235	53	100.00	KOSPI	서비스업	N	N	N	N	N	3155	-95	5	-2.92	10413530120	3277854	83.87	3165	3315	3080	4225	2275	3250	3176.93	0.81	0	-61088	3693	3471	3333	3111	2973	3402	3042	138	975	500	0	5	1	27549644	869	18.89	2.61	12	11.90	167.00	1210.00	4230	20230217	-25.41	1555	20230103	102.89	4230	-25.41	20230217	1555	102.89	20230103	4230	-25.41	20230217	1555	102.89	20230103	2.87	N	011420	500	137 억	223229	N	N	0	N	02	N
102	20231212	120235	53	100.00	KOSPI	서비스업	N	N	N	N	N	3195	-55	5	-1.69	9396821715	2954134	75.59	3165	3315	3080	4225	2275	3250	3180.90	0.81	0	-71160	3693	3471	3333	3111	2973	3402	3042	138	975	500	0	5	1	27549644	880	19.13	2.64	12	10.72	167.00	1210.00	4230	20230217	-24.47	1555	20230103	105.47	4230	-24.47	20230217	1555	105.47	20230103	4230	-24.47	20230217	1555	105.47	20230103	2.87	N	011420	500	137 억	223229	N	N	0	N	02	N
103	20231212	110236	53	100.00	KOSPI	서비스업	N	N	N	N	N	3125	-125	5	-3.85	4999631140	1590828	40.71	3165	3215	3080	4225	2275	3250	3142.77	0.81	0	50981	3693	3471	3333	3111	2973	3402	3042	138	975	500	0	5	1	27549644	861	18.71	2.58	12	5.77	167.00	1210.00	4230	20230217	-26.12	1555	20230103	100.96	4230	-26.12	20230217	1555	100.96	20230103	4230	-26.12	20230217	1555	100.96	20230103	2.87	N	011420	500	137 억	223229	N	N	0	N	02	N
104	20231212	100246	53	100.00	KOSPI	서비스업	N	N	N	N	N	3175	-75	5	-2.31	3872699550	1230136	31.48	3165	3215	3100	4225	2275	3250	3148.17	0.81	0	17613	3693	3471	3333	3111	2973	3402	3042	138	975	500	0	5	1	27549644	875	19.01	2.62	12	4.47	167.00	1210.00	4230	20230217	-24.94	1555	20230103	104.18	4230	-24.94	20230217	1555	104.18	20230103	4230	-24.94	20230217	1555	104.18	20230103	2.87	N	011420	500	137 억	223229	N	N	0	N	02	N
105	20231212	090242	53	100.00	KOSPI	서비스업	N	N	N	N	N	3125	-125	5	-3.85	745685745	237714	6.08	3165	3165	3100	4225	2275	3250	3136.79	0.81	0	2866	3693	3471	3333	3111	2973	3402	3042	138	975	500	0	5	1	27549644	861	18.71	2.58	12	0.86	167.00	1210.00	4230	20230217	-26.12	1555	20230103	100.96	4230	-26.12	20230217	1555	100.96	20230103	4230	-26.12	20230217	1555	100.96	20230103	2.87	N	011420	500	137 억	223229	N	N	0	N	02	N
106	20231211	160244	53	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-435	5	-11.80	12929512550	3847281	91.41	3510	3555	3195	4790	2580	3685	3360.93	0.15	2580	180747	4271	3977	3776	3482	3281	3877	3382	138	1105	500	0	5	1	27549644	895	19.46	2.69	12	13.96	167.00	1210.00	4230	20230217	-23.17	1555	20230103	109.00	4230	-23.17	20230217	1555	109.00	20230103	4230	-23.17	20230217	1555	109.00	20230103	2.95	N	011420	500	137 억	40181	N	N	0	N	02	N
107	20231211	150243	53	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-440	5	-11.94	12209108515	3624985	86.13	3510	3555	3195	4790	2580	3685	3367.92	0.15	2580	178376	4271	3977	3776	3482	3281	3877	3382	138	1105	500	0	5	1	27549644	894	19.43	2.68	12	13.16	167.00	1210.00	4230	20230217	-23.29	1555	20230103	108.68	4230	-23.29	20230217	1555	108.68	20230103	4230	-23.29	20230217	1555	108.68	20230103	2.95	N	011420	500	137 억	40181	N	N	0	N	02	N
108	20231211	140243	53	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-395	5	-10.72	9749873890	2868656	68.16	3510	3555	3285	4790	2580	3685	3398.61	0.15	2580	149157	4271	3977	3776	3482	3281	3877	3382	138	1105	500	0	5	1	27549644	906	19.70	2.72	12	10.41	167.00	1210.00	4230	20230217	-22.22	1555	20230103	111.58	4230	-22.22	20230217	1555	111.58	20230103	4230	-22.22	20230217	1555	111.58	20230103	2.95	N	011420	500	137 억	40181	N	N	0	N	02	N
109	20231211	130244	53	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-310	5	-8.41	8650928360	2537813	60.30	3510	3555	3315	4790	2580	3685	3408.65	0.15	2580	174456	4271	3977	3776	3482	3281	3877	3382	138	1105	500	0	5	1	27549644	930	20.21	2.79	12	9.21	167.00	1210.00	4230	20230217	-20.21	1555	20230103	117.04	4230	-20.21	20230217	1555	117.04	20230103	4230	-20.21	20230217	1555	117.04	20230103	2.95	N	011420	500	137 억	40181	N	N	0	N	02	N
110	20231211	120245	53	100.00	KOSPI	서비스업	N	N	N	N	N	3320	-365	5	-9.91	7463534385	2185827	51.93	3510	3555	3315	4790	2580	3685	3414.33	0.15	2580	200300	4271	3977	3776	3482	3281	3877	3382	138	1105	500	0	5	1	27549644	915	19.88	2.74	12	7.93	167.00	1210.00	4230	20230217	-21.51	1555	20230103	113.50	4230	-21.51	20230217	1555	113.50	20230103	4230	-21.51	20230217	1555	113.50	20230103	2.95	N	011420	500	137 억	40181	N	N	0	N	02	N
111	20231211	110243	53	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-335	5	-9.09	6408739145	1869802	44.42	3510	3555	3335	4790	2580	3685	3427.29	0.15	2580	192709	4271	3977	3776	3482	3281	3877	3382	138	1105	500	0	5	1	27549644	923	20.06	2.77	12	6.79	167.00	1210.00	4230	20230217	-20.80	1555	20230103	115.43	4230	-20.80	20230217	1555	115.43	20230103	4230	-20.80	20230217	1555	115.43	20230103	2.95	N	011420	500	137 억	40181	N	N	0	N	02	N
112	20231211	100243	53	100.00	KOSPI	서비스업	N	N	N	N	N	3430	-255	5	-6.92	4378723010	1268705	30.14	3510	3555	3360	4790	2580	3685	3451.06	0.15	2580	69498	4271	3977	3776	3482	3281	3877	3382	138	1105	500	0	5	1	27549644	945	20.54	2.83	12	4.61	167.00	1210.00	4230	20230217	-18.91	1555	20230103	120.58	4230	-18.91	20230217	1555	120.58	20230103	4230	-18.91	20230217	1555	120.58	20230103	2.95	N	011420	500	137 억	40181	N	N	0	N	02	N
113	20231211	090244	53	100.00	KOSPI	서비스업	N	N	N	N	N	3480	-205	5	-5.56	641593890	183572	4.36	3510	3555	3425	4790	2580	3685	3493.52	0.15	2580	6847	4271	3977	3776	3482	3281	3877	3382	138	1105	500	0	5	1	27549644	959	20.84	2.88	12	0.67	167.00	1210.00	4230	20230217	-17.73	1555	20230103	123.79	4230	-17.73	20230217	1555	123.79	20230103	4230	-17.73	20230217	1555	123.79	20230103	2.95	N	011420	500	137 억	40181	N	N	0	N	02	N
114	20231208	160241	53	100.00	KOSPI	서비스업	N	N	N	N	N	3685	-400	5	-9.79	15723883810	4160410	169.98	3825	4070	3575	5310	2860	4085	3779.67	0.15	0	-3021	4408	4246	3923	3761	3438	4327	3842	138	1225	500	0	5	1	27549644	1015	22.07	3.05	12	15.10	167.00	1210.00	4230	20230217	-12.88	1555	20230103	136.98	4230	-12.88	20230217	1555	136.98	20230103	4230	-12.88	20230217	1555	136.98	20230103	3.26	N	011420	500	137 억	40181	N	N	3	N	02	N
115	20231208	150243	53	100.00	KOSPI	서비스업	N	N	N	N	N	3620	-465	5	-11.38	15071534580	3983281	162.74	3825	4070	3575	5310	2860	4085	3783.63	0.15	0	-2994	4408	4246	3923	3761	3438	4327	3842	138	1225	500	0	5	1	27549644	997	21.68	2.99	12	14.46	167.00	1210.00	4230	20230217	-14.42	1555	20230103	132.80	4230	-14.42	20230217	1555	132.80	20230103	4230	-14.42	20230217	1555	132.80	20230103	3.26	N	011420	500	137 억	40181	N	N	3	N	02	N
116	20231208	140241	53	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-355	5	-8.69	13772563970	3625624	148.13	3825	4070	3630	5310	2860	4085	3798.60	0.15	0	-2967	4408	4246	3923	3761	3438	4327	3842	138	1225	500	0	5	1	27549644	1028	22.34	3.08	12	13.16	167.00	1210.00	4230	20230217	-11.82	1555	20230103	139.87	4230	-11.82	20230217	1555	139.87	20230103	4230	-11.82	20230217	1555	139.87	20230103	3.26	N	011420	500	137 억	40181	N	N	3	N	02	N
117	20231208	130240	53	100.00	KOSPI	서비스업	N	N	N	N	N	3715	-370	5	-9.06	13049310195	3430004	140.14	3825	4070	3635	5310	2860	4085	3804.38	0.15	0	-3030	4408	4246	3923	3761	3438	4327	3842	138	1225	500	0	5	1	27549644	1023	22.25	3.07	12	12.45	167.00	1210.00	4230	20230217	-12.17	1555	20230103	138.91	4230	-12.17	20230217	1555	138.91	20230103	4230	-12.17	20230217	1555	138.91	20230103	3.26	N	011420	500	137 억	40181	N	N	3	N	02	N
118	20231208	120240	53	100.00	KOSPI	서비스업	N	N	N	N	N	3680	-405	5	-9.91	11894124740	3116554	127.33	3825	4070	3675	5310	2860	4085	3816.35	0.15	0	-3044	4408	4246	3923	3761	3438	4327	3842	138	1225	500	0	5	1	27549644	1014	22.04	3.04	12	11.31	167.00	1210.00	4230	20230217	-13.00	1555	20230103	136.66	4230	-13.00	20230217	1555	136.66	20230103	4230	-13.00	20230217	1555	136.66	20230103	3.26	N	011420	500	137 억	40181	N	N	3	N	02	N
119	20231208	110237	53	100.00	KOSPI	서비스업	N	N	N	N	N	3760	-325	5	-7.96	11225401585	2937133	120.00	3825	4070	3675	5310	2860	4085	3821.80	0.15	0	-3071	4408	4246	3923	3761	3438	4327	3842	138	1225	500	0	5	1	27549644	1036	22.51	3.11	12	10.66	167.00	1210.00	4230	20230217	-11.11	1555	20230103	141.80	4230	-11.11	20230217	1555	141.80	20230103	4230	-11.11	20230217	1555	141.80	20230103	3.26	N	011420	500	137 억	40181	N	N	3	N	02	N
120	20231208	100241	53	100.00	KOSPI	서비스업	N	N	N	N	N	3820	-265	5	-6.49	9472437290	2472646	101.02	3825	4070	3675	5310	2860	4085	3830.79	0.15	0	15385	4408	4246	3923	3761	3438	4327	3842	138	1225	500	0	5	1	27549644	1052	22.87	3.16	12	8.98	167.00	1210.00	4230	20230217	-9.69	1555	20230103	145.66	4230	-9.69	20230217	1555	145.66	20230103	4230	-9.69	20230217	1555	145.66	20230103	3.26	N	011420	500	137 억	40181	N	N	3	N	02	N
121	20231208	090240	53	100.00	KOSPI	서비스업	N	N	N	N	N	3805	-280	5	-6.85	1212593445	315262	12.88	3825	3910	3795	5310	2860	4085	3845.57	0.15	0	26502	4408	4246	3923	3761	3438	4327	3842	138	1225	500	0	5	1	27549644	1048	22.78	3.14	12	1.14	167.00	1210.00	4230	20230217	-10.05	1555	20230103	144.69	4230	-10.05	20230217	1555	144.69	20230103	4230	-10.05	20230217	1555	144.69	20230103	3.26	N	011420	500	137 억	40181	N	N	3	N	02	N
122	20231207	160239	59	100.00	KOSPI	서비스업	N	N	N	N	N	4085	385	2	10.41	8596638345	2223755	135.62	3600	4085	3600	4810	2590	3700	3864.74	0.15	0	0	3863	3781	3643	3561	3423	3822	3602	138	1110	500	0	5	1	27549644	1125	24.46	3.38	12	8.07	167.00	1210.00	4230	20230217	-3.43	1555	20230103	162.70	4230	-3.43	20230217	1555	162.70	20230103	4230	-3.43	20230217	1555	162.70	20230103	4.00	N	011420	500	137 억	40181	N	N	3	N	02	Y
123	20231207	150240	59	100.00	KOSPI	서비스업	N	N	N	N	N	3950	250	2	6.76	6768604930	1776256	108.32	3600	3950	3600	4810	2590	3700	3819.70	0.15	0	0	3863	3781	3643	3561	3423	3822	3602	138	1110	500	0	5	1	27549644	1088	23.65	3.26	12	6.45	167.00	1210.00	4230	20230217	-6.62	1555	20230103	154.02	4230	-6.62	20230217	1555	154.02	20230103	4230	-6.62	20230217	1555	154.02	20230103	4.00	N	011420	500	137 억	40181	N	N	16	N	02	Y
124	20231207	140241	59	100.00	KOSPI	서비스업	N	N	N	N	N	3845	145	2	3.92	5238604030	1388914	84.70	3600	3895	3600	4810	2590	3700	3779.45	0.15	0	0	3863	3781	3643	3561	3423	3822	3602	138	1110	500	0	5	1	27549644	1059	23.02	3.18	12	5.04	167.00	1210.00	4230	20230217	-9.10	1555	20230103	147.27	4230	-9.10	20230217	1555	147.27	20230103	4230	-9.10	20230217	1555	147.27	20230103	4.00	N	011420	500	137 억	40181	N	N	16	N	02	Y
125	20231207	130239	59	100.00	KOSPI	서비스업	N	N	N	N	N	3815	115	2	3.11	3791113105	1014439	61.87	3600	3815	3600	4810	2590	3700	3742.86	0.15	0	0	3863	3781	3643	3561	3423	3822	3602	138	1110	500	0	5	1	27549644	1051	22.84	3.15	12	3.68	167.00	1210.00	4230	20230217	-9.81	1555	20230103	145.34	4230	-9.81	20230217	1555	145.34	20230103	4230	-9.81	20230217	1555	145.34	20230103	4.00	N	011420	500	137 억	40181	N	N	16	N	02	Y
126	20231207	120239	59	100.00	KOSPI	서비스업	N	N	N	N	N	3760	60	2	1.62	3083843500	828126	50.50	3600	3810	3600	4810	2590	3700	3728.53	0.15	0	0	3863	3781	3643	3561	3423	3822	3602	138	1110	500	0	5	1	27549644	1036	22.51	3.11	12	3.01	167.00	1210.00	4230	20230217	-11.11	1555	20230103	141.80	4230	-11.11	20230217	1555	141.80	20230103	4230	-11.11	20230217	1555	141.80	20230103	4.00	N	011420	500	137 억	40181	N	N	16	N	02	Y
127	20231207	110237	59	100.00	KOSPI	서비스업	N	N	N	N	N	3800	100	2	2.70	2311898620	623948	38.05	3600	3800	3600	4810	2590	3700	3706.73	0.15	0	0	3863	3781	3643	3561	3423	3822	3602	138	1110	500	0	5	1	27549644	1047	22.75	3.14	12	2.26	167.00	1210.00	4230	20230217	-10.17	1555	20230103	144.37	4230	-10.17	20230217	1555	144.37	20230103	4230	-10.17	20230217	1555	144.37	20230103	4.00	N	011420	500	137 억	40181	N	N	16	N	02	Y
128	20231207	100239	59	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-25	5	-0.68	1428006680	389059	23.73	3600	3685	3600	4810	2590	3700	3654.69	0.15	0	0	3863	3781	3643	3561	3423	3822	3602	138	1110	500	0	5	1	27549644	1012	22.01	3.04	12	1.41	167.00	1210.00	4230	20230217	-13.12	1555	20230103	136.33	4230	-13.12	20230217	1555	136.33	20230103	4230	-13.12	20230217	1555	136.33	20230103	4.00	N	011420	500	137 억	40181	N	N	16	N	02	Y
129	20231207	090240	59	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-100	5	-2.70	782716900	213671	13.03	3600	3600	3600	4810	2590	3700	3600.00	0.15	0	0	3863	3781	3643	3561	3423	3822	3602	138	1110	500	0	5	1	27549644	992	21.56	2.98	12	0.78	167.00	1210.00	4230	20230217	-14.89	1555	20230103	131.51	4230	-14.89	20230217	1555	131.51	20230103	4230	-14.89	20230217	1555	131.51	20230103	4.00	N	011420	500	137 억	40181	N	N	16	N	02	Y
130	20231206	160235	59	100.00	KOSPI	서비스업	N	N	N	N	N	3700	60	2	1.65	5604514980	1554846	29.55	3650	3725	3505	4730	2550	3640	3603.12	0.15	0	-90	3963	3801	3573	3411	3183	3882	3492	138	1090	500	0	5	1	27549644	1019	22.16	3.06	12	5.64	167.00	1210.00	4230	20230217	-12.53	1555	20230103	137.94	4230	-12.53	20230217	1555	137.94	20230103	4230	-12.53	20230217	1555	137.94	20230103	3.88	N	011420	500	137 억	40181	N	N	16	N	02	Y
131	20231206	150241	59	100.00	KOSPI	서비스업	N	N	N	N	N	3720	80	2	2.20	5181105480	1440411	27.37	3650	3725	3505	4730	2550	3640	3595.70	0.15	0	-1	3963	3801	3573	3411	3183	3882	3492	138	1090	500	0	5	1	27549644	1025	22.28	3.07	12	5.23	167.00	1210.00	4230	20230217	-12.06	1555	20230103	139.23	4230	-12.06	20230217	1555	139.23	20230103	4230	-12.06	20230217	1555	139.23	20230103	3.88	N	011420	500	137 억	40181	N	N	1	N	02	Y
132	20231206	140238	59	100.00	KOSPI	서비스업	N	N	N	N	N	3680	40	2	1.10	4516196245	1261781	23.98	3650	3680	3505	4730	2550	3640	3577.17	0.15	0	-1	3963	3801	3573	3411	3183	3882	3492	138	1090	500	0	5	1	27549644	1014	22.04	3.04	12	4.58	167.00	1210.00	4230	20230217	-13.00	1555	20230103	136.66	4230	-13.00	20230217	1555	136.66	20230103	4230	-13.00	20230217	1555	136.66	20230103	3.88	N	011420	500	137 억	40181	N	N	1	N	02	Y
133	20231206	130238	59	100.00	KOSPI	서비스업	N	N	N	N	N	3610	-30	5	-0.82	3693398300	1037417	19.71	3650	3650	3505	4730	2550	3640	3556.89	0.15	0	-1	3963	3801	3573	3411	3183	3882	3492	138	1090	500	0	5	1	27549644	995	21.62	2.98	12	3.77	167.00	1210.00	4230	20230217	-14.66	1555	20230103	132.15	4230	-14.66	20230217	1555	132.15	20230103	4230	-14.66	20230217	1555	132.15	20230103	3.88	N	011420	500	137 억	40181	N	N	1	N	02	Y
134	20231206	120236	59	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-55	5	-1.51	3271367640	920511	17.49	3650	3650	3505	4730	2550	3640	3549.83	0.15	0	-1	3963	3801	3573	3411	3183	3882	3492	138	1090	500	0	5	1	27549644	988	21.47	2.96	12	3.34	167.00	1210.00	4230	20230217	-15.25	1555	20230103	130.55	4230	-15.25	20230217	1555	130.55	20230103	4230	-15.25	20230217	1555	130.55	20230103	3.88	N	011420	500	137 억	40181	N	N	1	N	02	Y
135	20231206	110240	59	100.00	KOSPI	서비스업	N	N	N	N	N	3615	-25	5	-0.69	2741434485	771508	14.66	3650	3650	3505	4730	2550	3640	3548.46	0.15	0	-1	3963	3801	3573	3411	3183	3882	3492	138	1090	500	0	5	1	27549644	996	21.65	2.99	12	2.80	167.00	1210.00	4230	20230217	-14.54	1555	20230103	132.48	4230	-14.54	20230217	1555	132.48	20230103	4230	-14.54	20230217	1555	132.48	20230103	3.88	N	011420	500	137 억	40181	N	N	1	N	02	Y
136	20231206	100238	59	100.00	KOSPI	서비스업	N	N	N	N	N	3510	-130	5	-3.57	2158747415	608744	11.57	3650	3650	3505	4730	2550	3640	3539.43	0.15	0	-1	3963	3801	3573	3411	3183	3882	3492	138	1090	500	0	5	1	27549644	967	21.02	2.90	12	2.21	167.00	1210.00	4230	20230217	-17.02	1555	20230103	125.72	4230	-17.02	20230217	1555	125.72	20230103	4230	-17.02	20230217	1555	125.72	20230103	3.88	N	011420	500	137 억	40181	N	N	1	N	02	Y
137	20231206	090238	59	100.00	KOSPI	서비스업	N	N	N	N	N	3650	10	2	0.27	617201260	169209	3.22	3650	3650	3650	4730	2550	3640	3650.00	0.15	0	-1	3963	3801	3573	3411	3183	3882	3492	138	1090	500	0	5	1	27549644	1006	21.86	3.02	12	0.61	167.00	1210.00	4230	20230217	-13.71	1555	20230103	134.73	4230	-13.71	20230217	1555	134.73	20230103	4230	-13.71	20230217	1555	134.73	20230103	3.88	N	011420	500	137 억	40181	N	N	1	N	02	Y
138	20231205	160239	59	100.00	KOSPI	서비스업	N	N	N	N	N	3640	150	2	4.30	17942039910	5081727	53.48	3490	3735	3345	4535	2445	3490	3530.13	0.49	0	-93589	3750	3620	3360	3230	2970	3685	3295	138	1045	500	2160	5	1	27549644	1003	21.80	3.01	12	18.45	167.00	1210.00	4230	20230217	-13.95	1555	20230103	134.08	4230	-13.95	20230217	1555	134.08	20230103	4230	-13.95	20230217	1555	134.08	20230103	4.90	N	011420	500	137 억	133770	N	N	1	N	01	Y
139	20231205	150239	59	100.00	KOSPI	서비스업	N	N	N	N	N	3500	10	2	0.29	16794140430	4766370	50.16	3490	3735	3345	4535	2445	3490	3523.47	0.49	0	-55724	3750	3620	3360	3230	2970	3685	3295	138	1045	500	2160	5	1	27549644	964	20.96	2.89	12	17.30	167.00	1210.00	4230	20230217	-17.26	1555	20230103	125.08	4230	-17.26	20230217	1555	125.08	20230103	4230	-17.26	20230217	1555	125.08	20230103	4.90	N	011420	500	137 억	133770	N	N	1	N	01	Y
140	20231205	140239	59	100.00	KOSPI	서비스업	N	N	N	N	N	3490	0	3	0.00	15785634300	4477816	47.12	3490	3735	3345	4535	2445	3490	3525.31	0.49	0	-55170	3750	3620	3360	3230	2970	3685	3295	138	1045	500	2160	5	1	27549644	961	20.90	2.88	12	16.25	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	4.90	N	011420	500	137 억	133770	N	N	1	N	01	Y
141	20231205	130239	59	100.00	KOSPI	서비스업	N	N	N	N	N	3485	-5	5	-0.14	14800281530	4198173	44.18	3490	3735	3345	4535	2445	3490	3525.42	0.49	0	-54569	3750	3620	3360	3230	2970	3685	3295	138	1045	500	2160	5	1	27549644	960	20.87	2.88	12	15.24	167.00	1210.00	4230	20230217	-17.61	1555	20230103	124.12	4230	-17.61	20230217	1555	124.12	20230103	4230	-17.61	20230217	1555	124.12	20230103	4.90	N	011420	500	137 억	133770	N	N	1	N	01	Y
142	20231205	120238	59	100.00	KOSPI	서비스업	N	N	N	N	N	3420	-70	5	-2.01	14096378105	3994420	42.03	3490	3735	3345	4535	2445	3490	3529.03	0.49	0	-53367	3750	3620	3360	3230	2970	3685	3295	138	1045	500	2160	5	1	27549644	942	20.48	2.83	12	14.50	167.00	1210.00	4230	20230217	-19.15	1555	20230103	119.94	4230	-19.15	20230217	1555	119.94	20230103	4230	-19.15	20230217	1555	119.94	20230103	4.90	N	011420	500	137 억	133770	N	N	1	N	01	Y
143	20231205	110237	59	100.00	KOSPI	서비스업	N	N	N	N	N	3345	-145	5	-4.15	12705298575	3585776	37.73	3490	3735	3345	4535	2445	3490	3543.27	0.49	0	-50962	3750	3620	3360	3230	2970	3685	3295	138	1045	500	2160	5	1	27549644	922	20.03	2.76	12	13.02	167.00	1210.00	4230	20230217	-20.92	1555	20230103	115.11	4230	-20.92	20230217	1555	115.11	20230103	4230	-20.92	20230217	1555	115.11	20230103	4.90	N	011420	500	137 억	133770	N	N	1	N	01	Y
144	20231205	100237	59	100.00	KOSPI	서비스업	N	N	N	N	N	3735	245	2	7.02	8794604940	2459653	25.88	3490	3735	3490	4535	2445	3490	3575.59	0.49	0	-50962	3750	3620	3360	3230	2970	3685	3295	138	1045	500	2160	5	1	27549644	1029	22.37	3.09	12	8.93	167.00	1210.00	4230	20230217	-11.70	1555	20230103	140.19	4230	-11.70	20230217	1555	140.19	20230103	4230	-11.70	20230217	1555	140.19	20230103	4.90	N	011420	500	137 억	133770	N	N	1	N	01	Y
145	20231205	090235	59	100.00	KOSPI	서비스업	N	N	N	N	N	3490	0	3	0.00	3152611230	903327	9.51	3490	3490	3490	4535	2445	3490	3490.00	0.49	0	-50962	3750	3620	3360	3230	2970	3685	3295	138	1045	500	2160	5	1	27549644	961	20.90	2.88	12	3.28	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	4.90	N	011420	500	137 억	133770	N	N	1	N	01	Y
146	20231204	160237	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	805	1	29.98	31267217035	9470116	55.68	3205	3490	3100	3490	1880	2685	3301.61	0.34	0	40696	2931	2807	2731	2607	2531	2770	2570	138	805	500	1660	5	1	27549644	961	20.90	2.88	12	34.37	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	2.51	N	011420	500	137 억	93848	N	N	1	N	00	N
147	20231204	150239	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	805	1	29.98	31237593915	9461628	55.63	3205	3490	3100	3490	1880	2685	3301.50	0.34	0	40696	2931	2807	2731	2607	2531	2770	2570	138	805	500	1660	5	1	27549644	961	20.90	2.88	12	34.34	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	2.51	N	011420	500	137 억	93848	N	N	0	N	00	N
148	20231204	140237	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	805	1	29.98	31192492645	9448705	55.55	3205	3490	3100	3490	1880	2685	3301.25	0.34	0	40703	2931	2807	2731	2607	2531	2770	2570	138	805	500	1660	5	1	27549644	961	20.90	2.88	12	34.30	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	2.51	N	011420	500	137 억	93848	N	N	0	N	00	N
149	20231204	130236	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	805	1	29.98	31130440445	9430925	55.45	3205	3490	3100	3490	1880	2685	3300.89	0.34	0	40703	2931	2807	2731	2607	2531	2770	2570	138	805	500	1660	5	1	27549644	961	20.90	2.88	12	34.23	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	2.51	N	011420	500	137 억	93848	N	N	0	N	00	N
150	20231204	120237	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	805	1	29.98	31043012455	9405874	55.30	3205	3490	3100	3490	1880	2685	3300.39	0.34	0	40703	2931	2807	2731	2607	2531	2770	2570	138	805	500	1660	5	1	27549644	961	20.90	2.88	12	34.14	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	2.51	N	011420	500	137 억	93848	N	N	0	N	00	N
151	20231204	110237	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	805	1	29.98	30897500395	9364180	55.06	3205	3490	3100	3490	1880	2685	3299.54	0.34	0	40703	2931	2807	2731	2607	2531	2770	2570	138	805	500	1660	5	1	27549644	961	20.90	2.88	12	33.99	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	2.51	N	011420	500	137 억	93848	N	N	0	N	00	N
152	20231204	100236	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	805	1	29.98	30705738855	9309234	54.73	3205	3490	3100	3490	1880	2685	3298.42	0.34	0	40703	2931	2807	2731	2607	2531	2770	2570	138	805	500	1660	5	1	27549644	961	20.90	2.88	12	33.79	167.00	1210.00	4230	20230217	-17.49	1555	20230103	124.44	4230	-17.49	20230217	1555	124.44	20230103	4230	-17.49	20230217	1555	124.44	20230103	2.51	N	011420	500	137 억	93848	N	N	0	N	00	N
153	20231204	090236	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	425	2	15.83	4115050810	1291115	7.59	3205	3205	3100	3490	1880	2685	3187.21	0.34	0	-5551	2931	2807	2731	2607	2531	2770	2570	138	805	500	1660	5	1	27549644	857	18.62	2.57	12	4.69	167.00	1210.00	4230	20230217	-26.48	1555	20230103	100.00	4230	-26.48	20230217	1555	100.00	20230103	4230	-26.48	20230217	1555	100.00	20230103	2.51	N	011420	500	137 억	93848	N	N	0	N	00	N
154	20231201	160236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	0	3	0.00	42082845175	15274864	53.01	2770	2855	2655	3490	1880	2685	2755.06	1.02	0	-200859	3171	2927	2751	2507	2331	2840	2420	138	805	500	1660	5	1	27549644	740	16.08	2.22	12	55.44	167.00	1210.00	4230	20230217	-36.52	1555	20230103	72.67	4230	-36.52	20230217	1555	72.67	20230103	4230	-36.52	20230217	1555	72.67	20230103	2.36	N	011420	500	137 억	279831	N	N	0	N	00	N
155	20231201	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	15	2	0.56	40812060655	14801638	51.37	2770	2855	2655	3490	1880	2685	2757.27	1.02	0	-175207	3171	2927	2751	2507	2331	2840	2420	138	805	500	1660	5	1	27549644	744	16.17	2.23	12	53.73	167.00	1210.00	4230	20230217	-36.17	1555	20230103	73.63	4230	-36.17	20230217	1555	73.63	20230103	4230	-36.17	20230217	1555	73.63	20230103	2.36	N	011420	500	137 억	279831	N	N	0	N	00	N
156	20231201	140237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	95	2	3.54	36757883015	13320489	46.23	2770	2855	2655	3490	1880	2685	2759.50	1.02	0	-177288	3171	2927	2751	2507	2331	2840	2420	138	805	500	1660	5	1	27549644	766	16.65	2.30	12	48.35	167.00	1210.00	4230	20230217	-34.28	1555	20230103	78.78	4230	-34.28	20230217	1555	78.78	20230103	4230	-34.28	20230217	1555	78.78	20230103	2.36	N	011420	500	137 억	279831	N	N	0	N	00	N
157	20231201	130235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	20	2	0.74	23087403865	8412952	29.20	2770	2855	2655	3490	1880	2685	2744.27	1.02	0	-183908	3171	2927	2751	2507	2331	2840	2420	138	805	500	1660	5	1	27549644	745	16.20	2.24	12	30.54	167.00	1210.00	4230	20230217	-36.05	1555	20230103	73.95	4230	-36.05	20230217	1555	73.95	20230103	4230	-36.05	20230217	1555	73.95	20230103	2.36	N	011420	500	137 억	279831	N	N	0	N	00	N
158	20231201	120237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-5	5	-0.19	22132061350	8056776	27.96	2770	2855	2655	3490	1880	2685	2747.02	1.02	0	-184729	3171	2927	2751	2507	2331	2840	2420	138	805	500	1660	5	1	27549644	738	16.05	2.21	12	29.24	167.00	1210.00	4230	20230217	-36.64	1555	20230103	72.35	4230	-36.64	20230217	1555	72.35	20230103	4230	-36.64	20230217	1555	72.35	20230103	2.36	N	011420	500	137 억	279831	N	N	0	N	00	N
159	20231201	110236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-5	5	-0.19	21127130955	7683388	26.67	2770	2855	2655	3490	1880	2685	2749.72	1.02	0	-180411	3171	2927	2751	2507	2331	2840	2420	138	805	500	1660	5	1	27549644	738	16.05	2.21	12	27.89	167.00	1210.00	4230	20230217	-36.64	1555	20230103	72.35	4230	-36.64	20230217	1555	72.35	20230103	4230	-36.64	20230217	1555	72.35	20230103	2.36	N	011420	500	137 억	279831	N	N	0	N	00	N
160	20231201	100237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	0	3	0.00	19055825740	6910664	23.98	2770	2855	2655	3490	1880	2685	2757.46	1.02	0	-184969	3171	2927	2751	2507	2331	2840	2420	138	805	500	1660	5	1	27549644	740	16.08	2.22	12	25.08	167.00	1210.00	4230	20230217	-36.52	1555	20230103	72.67	4230	-36.52	20230217	1555	72.67	20230103	4230	-36.52	20230217	1555	72.67	20230103	2.36	N	011420	500	137 억	279831	N	N	0	N	00	N
161	20231201	090234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	25	2	0.93	2181570315	793168	2.75	2770	2775	2705	3490	1880	2685	2750.50	1.02	0	-106140	3171	2927	2751	2507	2331	2840	2420	138	805	500	1660	5	1	27549644	747	16.23	2.24	12	2.88	167.00	1210.00	4230	20230217	-35.93	1555	20230103	74.28	4230	-35.93	20230217	1555	74.28	20230103	4230	-35.93	20230217	1555	74.28	20230103	2.36	N	011420	500	137 억	279831	N	N	0	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History