KissMeData/058860/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	shortOverheated
2	20231229	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	372364135	123965	36.88	3005	3020	2985	3900	2100	3000	3003.85	3.25	4629	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.36	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1129946	N	N	6	N	N
3	20231229	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	372364135	123965	36.88	3005	3020	2985	3900	2100	3000	3003.85	3.25	4629	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.36	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1129946	N	N	6	N	N
4	20231229	140618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	372364135	123965	36.88	3005	3020	2985	3900	2100	3000	3003.85	3.25	4629	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.36	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1129946	N	N	6	N	N
5	20231229	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	372364135	123965	36.88	3005	3020	2985	3900	2100	3000	3003.85	3.25	4629	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.36	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1129946	N	N	6	N	N
6	20231229	120619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	372364135	123965	36.88	3005	3020	2985	3900	2100	3000	3003.85	3.25	4629	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.36	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1129946	N	N	6	N	N
7	20231229	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	372364135	123965	36.88	3005	3020	2985	3900	2100	3000	3003.85	3.25	4629	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.36	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1129946	N	N	6	N	N
8	20231229	100558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	372364135	123965	36.88	3005	3020	2985	3900	2100	3000	3003.85	3.25	4629	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.36	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1129946	N	N	6	N	N
9	20231229	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	372364135	123965	36.88	3005	3020	2985	3900	2100	3000	3003.85	3.25	4629	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.36	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1129946	N	N	6	N	N
10	20231228	160552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	15	2	0.50	370540135	123357	36.70	3005	3020	2985	3900	2100	3000	3003.85	3.23	0	3814	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.35	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.17	N	058860	500	174 억	1125317	N	N	6	N	N
11	20231228	150558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	5	2	0.17	291134950	96911	28.84	3005	3020	2985	3900	2100	3000	3004.21	3.23	0	-10053	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1046	6.58	0.50	12	0.28	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.17	N	058860	500	174 억	1125317	N	N	5	N	N
12	20231228	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	5	2	0.17	239200675	79623	23.69	3005	3020	2985	3900	2100	3000	3004.25	3.23	0	-3052	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1046	6.58	0.50	12	0.23	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.17	N	058860	500	174 억	1125317	N	N	5	N	N
13	20231228	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	5	2	0.17	196890310	65554	19.51	3005	3020	2985	3900	2100	3000	3003.57	3.23	0	5342	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1046	6.58	0.50	12	0.19	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.17	N	058860	500	174 억	1125317	N	N	5	N	N
14	20231228	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	10	2	0.33	161593730	53812	16.01	3005	3020	2985	3900	2100	3000	3003.02	3.23	0	4552	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1048	6.59	0.50	12	0.15	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	4.17	N	058860	500	174 억	1125317	N	N	5	N	N
15	20231228	110554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	0	3	0.00	130114060	43336	12.89	3005	3020	2985	3900	2100	3000	3002.54	3.23	0	7251	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1044	6.56	0.50	12	0.12	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	4.17	N	058860	500	174 억	1125317	N	N	5	N	N
16	20231228	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	5	2	0.17	104173445	34703	10.33	3005	3020	2985	3900	2100	3000	3001.94	3.23	0	7462	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1046	6.58	0.50	12	0.10	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.17	N	058860	500	174 억	1125317	N	N	5	N	N
17	20231228	090552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	5	2	0.17	19704810	6565	1.95	3005	3010	3000	3900	2100	3000	3001.95	3.23	0	-1371	3080	3040	3015	2975	2950	3027	2962	174	900	500	1920	5	1	34802000	1046	6.58	0.50	12	0.02	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.17	N	058860	500	174 억	1125317	N	N	5	N	N
18	20231227	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-100	5	-3.23	1000791375	332654	85.45	3025	3055	2990	4030	2170	3100	3008.51	3.52	0	-105836	3170	3135	3115	3080	3060	3125	3070	174	930	500	1980	5	1	34802000	1044	6.56	0.50	12	0.96	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	4.14	N	058860	500	174 억	1225145	N	N	5	N	N
19	20231227	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-95	5	-3.06	954498310	317225	81.48	3025	3055	2990	4030	2170	3100	3008.90	3.52	0	-100033	3170	3135	3115	3080	3060	3125	3070	174	930	500	1980	5	1	34802000	1046	6.58	0.50	12	0.91	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.14	N	058860	500	174 억	1225145	N	N	0	N	N
20	20231227	140554	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	-105	5	-3.39	888214855	295127	75.81	3025	3055	2990	4030	2170	3100	3009.60	3.52	0	-98790	3170	3135	3115	3080	3060	3125	3070	174	930	500	1980	5	1	34802000	1042	6.55	0.50	12	0.85	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	4.14	N	058860	500	174 억	1225145	N	N	0	N	N
21	20231227	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-100	5	-3.23	797479630	264831	68.03	3025	3055	2990	4030	2170	3100	3011.28	3.52	0	-80194	3170	3135	3115	3080	3060	3125	3070	174	930	500	1980	5	1	34802000	1044	6.56	0.50	12	0.76	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	4.14	N	058860	500	174 억	1225145	N	N	0	N	N
22	20231227	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-100	5	-3.23	708124370	235026	60.37	3025	3055	2990	4030	2170	3100	3012.96	3.52	0	-75719	3170	3135	3115	3080	3060	3125	3070	174	930	500	1980	5	1	34802000	1044	6.56	0.50	12	0.68	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	4.14	N	058860	500	174 억	1225145	N	N	0	N	N
23	20231227	110553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-95	5	-3.06	669050095	221990	57.02	3025	3055	2990	4030	2170	3100	3013.87	3.52	0	-65208	3170	3135	3115	3080	3060	3125	3070	174	930	500	1980	5	1	34802000	1046	6.58	0.50	12	0.64	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.14	N	058860	500	174 억	1225145	N	N	0	N	N
24	20231227	100554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-95	5	-3.06	496721720	164507	42.26	3025	3055	3000	4030	2170	3100	3019.46	3.52	0	-47289	3170	3135	3115	3080	3060	3125	3070	174	930	500	1980	5	1	34802000	1046	6.58	0.50	12	0.47	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.14	N	058860	500	174 억	1225145	N	N	0	N	N
25	20231227	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-60	5	-1.94	83111600	27398	7.04	3025	3055	3025	4030	2170	3100	3033.49	3.52	0	11870	3170	3135	3115	3080	3060	3125	3070	174	930	500	1980	5	1	34802000	1058	6.65	0.51	12	0.08	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.14	N	058860	500	174 억	1225145	N	N	0	N	N
26	20231226	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	-30	5	-0.96	1175497615	377786	100.58	3130	3150	3095	4065	2195	3130	3111.50	3.63	0	-27009	3176	3152	3106	3082	3036	3165	3095	174	935	500	2000	5	1	34802000	1079	6.78	0.52	12	1.09	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	4.03	N	058860	500	174 억	1262281	N	N	0	N	N
27	20231226	150552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	-15	5	-0.48	942646240	302808	80.62	3130	3150	3095	4065	2195	3130	3112.97	3.63	0	-20885	3176	3152	3106	3082	3036	3165	3095	174	935	500	2000	5	1	34802000	1084	6.82	0.52	12	0.87	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	4.03	N	058860	500	174 억	1262281	N	N	0	N	N
28	20231226	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	-10	5	-0.32	840151375	269881	71.85	3130	3150	3095	4065	2195	3130	3112.99	3.63	0	-21941	3176	3152	3106	3082	3036	3165	3095	174	935	500	2000	5	1	34802000	1086	6.83	0.52	12	0.78	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	4.03	N	058860	500	174 억	1262281	N	N	0	N	N
29	20231226	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	-15	5	-0.48	685203030	220111	58.60	3130	3150	3095	4065	2195	3130	3112.92	3.63	0	-30234	3176	3152	3106	3082	3036	3165	3095	174	935	500	2000	5	1	34802000	1084	6.82	0.52	12	0.63	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	4.03	N	058860	500	174 억	1262281	N	N	0	N	N
30	20231226	120552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-20	5	-0.64	530014585	170291	45.34	3130	3150	3095	4065	2195	3130	3112.32	3.63	0	-27624	3176	3152	3106	3082	3036	3165	3095	174	935	500	2000	5	1	34802000	1082	6.81	0.52	12	0.49	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	4.03	N	058860	500	174 억	1262281	N	N	0	N	N
31	20231226	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	-25	5	-0.80	427207270	137145	36.51	3130	3150	3095	4065	2195	3130	3114.91	3.63	0	-24639	3176	3152	3106	3082	3036	3165	3095	174	935	500	2000	5	1	34802000	1081	6.79	0.52	12	0.39	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	4.03	N	058860	500	174 억	1262281	N	N	0	N	N
32	20231226	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-20	5	-0.64	333216165	106877	28.45	3130	3150	3100	4065	2195	3130	3117.65	3.63	0	-19932	3176	3152	3106	3082	3036	3165	3095	174	935	500	2000	5	1	34802000	1082	6.81	0.52	12	0.31	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	4.03	N	058860	500	174 억	1262281	N	N	0	N	N
33	20231226	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	-15	5	-0.48	173356765	55420	14.75	3130	3150	3110	4065	2195	3130	3128.02	3.63	0	-8738	3176	3152	3106	3082	3036	3165	3095	174	935	500	2000	5	1	34802000	1084	6.82	0.52	12	0.16	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	4.03	N	058860	500	174 억	1262281	N	N	0	N	N
34	20231222	160546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3130	55	2	1.79	1128214670	364804	115.84	3080	3130	3060	3995	2155	3075	3093.09	3.53	0	18762	3148	3111	3083	3046	3018	3097	3032	174	920	500	1960	5	1	34802000	1089	6.85	0.52	12	1.05	457.00	6012.00	5230	20230302	-40.15	2330	20230103	34.33	5230	-40.15	20230302	2330	34.33	20230103	5230	-40.15	20230302	2330	34.33	20230103	4.08	N	058860	500	174 억	1228637	N	N	0	N	N
35	20231222	150544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	35	2	1.14	903921240	292890	93.00	3080	3115	3060	3995	2155	3075	3086.58	3.53	0	29508	3148	3111	3083	3046	3018	3097	3032	174	920	500	1960	5	1	34802000	1082	6.81	0.52	12	0.84	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	4.08	N	058860	500	174 억	1228637	N	N	0	N	N
36	20231222	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	15	2	0.49	690500595	224029	71.14	3080	3110	3060	3995	2155	3075	3082.50	3.53	0	14370	3148	3111	3083	3046	3018	3097	3032	174	920	500	1960	5	1	34802000	1075	6.76	0.51	12	0.64	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	4.08	N	058860	500	174 억	1228637	N	N	0	N	N
37	20231222	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	20	2	0.65	654875825	212508	67.48	3080	3110	3060	3995	2155	3075	3081.96	3.53	0	12814	3148	3111	3083	3046	3018	3097	3032	174	920	500	1960	5	1	34802000	1077	6.77	0.51	12	0.61	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	4.08	N	058860	500	174 억	1228637	N	N	0	N	N
38	20231222	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	30	2	0.98	573226130	186127	59.10	3080	3110	3060	3995	2155	3075	3080.01	3.53	0	10669	3148	3111	3083	3046	3018	3097	3032	174	920	500	1960	5	1	34802000	1081	6.79	0.52	12	0.53	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	4.08	N	058860	500	174 억	1228637	N	N	0	N	N
39	20231222	110543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	10	2	0.33	398244865	129613	41.16	3080	3090	3060	3995	2155	3075	3072.38	3.53	0	-3153	3148	3111	3083	3046	3018	3097	3032	174	920	500	1960	5	1	34802000	1074	6.75	0.51	12	0.37	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	4.08	N	058860	500	174 억	1228637	N	N	0	N	N
40	20231222	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	0	3	0.00	234230185	76317	24.23	3080	3080	3060	3995	2155	3075	3068.37	3.53	0	-14503	3148	3111	3083	3046	3018	3097	3032	174	920	500	1960	5	1	34802000	1070	6.73	0.51	12	0.22	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.08	N	058860	500	174 억	1228637	N	N	0	N	N
41	20231222	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-10	5	-0.33	116536345	37941	12.05	3080	3080	3060	3995	2155	3075	3070.39	3.53	0	-14688	3148	3111	3083	3046	3018	3097	3032	174	920	500	1960	5	1	34802000	1067	6.71	0.51	12	0.11	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.08	N	058860	500	174 억	1228637	N	N	0	N	N
42	20231221	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-20	5	-0.65	950040735	308152	159.58	3080	3120	3055	4020	2170	3095	3083.25	3.50	0	9924	3138	3116	3093	3071	3048	3127	3082	174	925	500	1980	5	1	34802000	1070	6.73	0.51	12	0.89	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.12	N	058860	500	174 억	1218302	N	N	0	N	N
43	20231221	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-25	5	-0.81	875579675	283893	147.01	3080	3120	3055	4020	2170	3095	3084.19	3.50	0	11734	3138	3116	3093	3071	3048	3127	3082	174	925	500	1980	5	1	34802000	1068	6.72	0.51	12	0.82	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.12	N	058860	500	174 억	1218302	N	N	0	N	N
44	20231221	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-25	5	-0.81	798622435	258773	134.00	3080	3120	3055	4020	2170	3095	3086.19	3.50	0	15597	3138	3116	3093	3071	3048	3127	3082	174	925	500	1980	5	1	34802000	1068	6.72	0.51	12	0.74	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.12	N	058860	500	174 억	1218302	N	N	0	N	N
45	20231221	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	-15	5	-0.48	761724600	246749	127.78	3080	3120	3055	4020	2170	3095	3087.04	3.50	0	22160	3138	3116	3093	3071	3048	3127	3082	174	925	500	1980	5	1	34802000	1072	6.74	0.51	12	0.71	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	4.12	N	058860	500	174 억	1218302	N	N	0	N	N
46	20231221	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	-15	5	-0.48	734768125	237971	123.23	3080	3120	3055	4020	2170	3095	3087.64	3.50	0	25028	3138	3116	3093	3071	3048	3127	3082	174	925	500	1980	5	1	34802000	1072	6.74	0.51	12	0.68	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	4.12	N	058860	500	174 억	1218302	N	N	0	N	N
47	20231221	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-25	5	-0.81	694622880	224888	116.46	3080	3120	3055	4020	2170	3095	3088.75	3.50	0	26646	3138	3116	3093	3071	3048	3127	3082	174	925	500	1980	5	1	34802000	1068	6.72	0.51	12	0.65	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.12	N	058860	500	174 억	1218302	N	N	0	N	N
48	20231221	100539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	0	3	0.00	396662110	128062	66.32	3080	3120	3070	4020	2170	3095	3097.42	3.50	0	27313	3138	3116	3093	3071	3048	3127	3082	174	925	500	1980	5	1	34802000	1077	6.77	0.51	12	0.37	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	4.12	N	058860	500	174 억	1218302	N	N	0	N	N
49	20231221	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	-15	5	-0.48	26800615	8713	4.51	3080	3080	3070	4020	2170	3095	3075.93	3.50	0	3919	3138	3116	3093	3071	3048	3127	3082	174	925	500	1980	5	1	34802000	1072	6.74	0.51	12	0.03	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	4.12	N	058860	500	174 억	1218302	N	N	0	N	N
50	20231220	160541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	25	2	0.81	594300125	192153	161.21	3075	3115	3070	3990	2150	3070	3092.85	3.48	0	5081	3096	3082	3066	3052	3036	3075	3045	174	920	500	1960	5	1	34802000	1077	6.77	0.51	12	0.55	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	4.15	N	058860	500	174 억	1210961	N	N	0	N	N
51	20231220	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	25	2	0.81	561914740	181666	152.42	3075	3115	3070	3990	2150	3070	3093.12	3.48	0	5872	3096	3082	3066	3052	3036	3075	3045	174	920	500	1960	5	1	34802000	1077	6.77	0.51	12	0.52	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	4.15	N	058860	500	174 억	1210961	N	N	0	N	N
52	20231220	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	25	2	0.81	475132520	153541	128.82	3075	3115	3070	3990	2150	3070	3094.50	3.48	0	10159	3096	3082	3066	3052	3036	3075	3045	174	920	500	1960	5	1	34802000	1077	6.77	0.51	12	0.44	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	4.15	N	058860	500	174 억	1210961	N	N	0	N	N
53	20231220	130613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	25	2	0.81	391042675	126328	105.99	3075	3115	3070	3990	2150	3070	3095.46	3.48	0	9750	3096	3082	3066	3052	3036	3075	3045	174	920	500	1960	5	1	34802000	1077	6.77	0.51	12	0.36	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	4.15	N	058860	500	174 억	1210961	N	N	0	N	N
54	20231220	120538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	35	2	1.14	346449705	111913	93.89	3075	3115	3070	3990	2150	3070	3095.71	3.48	0	14016	3096	3082	3066	3052	3036	3075	3045	174	920	500	1960	5	1	34802000	1081	6.79	0.52	12	0.32	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	4.15	N	058860	500	174 억	1210961	N	N	0	N	N
55	20231220	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	35	2	1.14	301981415	97543	81.84	3075	3115	3070	3990	2150	3070	3095.88	3.48	0	13797	3096	3082	3066	3052	3036	3075	3045	174	920	500	1960	5	1	34802000	1081	6.79	0.52	12	0.28	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	4.15	N	058860	500	174 억	1210961	N	N	0	N	N
56	20231220	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	25	2	0.81	133311435	43200	36.24	3075	3100	3070	3990	2150	3070	3085.91	3.48	0	7040	3096	3082	3066	3052	3036	3075	3045	174	920	500	1960	5	1	34802000	1077	6.77	0.51	12	0.12	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	4.15	N	058860	500	174 억	1210961	N	N	0	N	N
57	20231220	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	15	2	0.49	32704450	10627	8.92	3075	3085	3070	3990	2150	3070	3077.49	3.48	0	3592	3096	3082	3066	3052	3036	3075	3045	174	920	500	1960	5	1	34802000	1074	6.75	0.51	12	0.03	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	4.15	N	058860	500	174 억	1210961	N	N	0	N	N
58	20231219	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-15	5	-0.49	360406940	117563	52.97	3075	3080	3050	4010	2160	3085	3065.61	3.47	0	-1676	3125	3105	3070	3050	3015	3115	3060	174	925	500	1970	5	1	34802000	1068	6.72	0.51	12	0.34	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.25	N	058860	500	174 억	1209053	N	N	15	N	N
59	20231219	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-20	5	-0.65	343330030	111995	50.46	3075	3080	3050	4010	2160	3085	3065.54	3.47	0	-1360	3125	3105	3070	3050	3015	3115	3060	174	925	500	1970	5	1	34802000	1067	6.71	0.51	12	0.32	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.25	N	058860	500	174 억	1209053	N	N	15	N	N
60	20231219	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-15	5	-0.49	283650875	92527	41.69	3075	3075	3050	4010	2160	3085	3065.55	3.47	0	-1273	3125	3105	3070	3050	3015	3115	3060	174	925	500	1970	5	1	34802000	1068	6.72	0.51	12	0.27	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.25	N	058860	500	174 억	1209053	N	N	15	N	N
61	20231219	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-15	5	-0.49	259636145	84691	38.16	3075	3075	3050	4010	2160	3085	3065.63	3.47	0	-560	3125	3105	3070	3050	3015	3115	3060	174	925	500	1970	5	1	34802000	1068	6.72	0.51	12	0.24	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.25	N	058860	500	174 억	1209053	N	N	15	N	N
62	20231219	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-15	5	-0.49	202386090	66014	29.74	3075	3075	3050	4010	2160	3085	3065.73	3.47	0	6203	3125	3105	3070	3050	3015	3115	3060	174	925	500	1970	5	1	34802000	1068	6.72	0.51	12	0.19	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.25	N	058860	500	174 억	1209053	N	N	15	N	N
63	20231219	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-15	5	-0.49	179995350	58718	26.45	3075	3075	3050	4010	2160	3085	3065.33	3.47	0	6453	3125	3105	3070	3050	3015	3115	3060	174	925	500	1970	5	1	34802000	1068	6.72	0.51	12	0.17	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.25	N	058860	500	174 억	1209053	N	N	15	N	N
64	20231219	100538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-20	5	-0.65	114005770	37186	16.75	3075	3075	3050	4010	2160	3085	3065.69	3.47	0	5166	3125	3105	3070	3050	3015	3115	3060	174	925	500	1970	5	1	34802000	1067	6.71	0.51	12	0.11	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.25	N	058860	500	174 억	1209053	N	N	15	N	N
65	20231219	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-10	5	-0.32	11079025	3605	1.62	3075	3075	3065	4010	2160	3085	3072.34	3.47	0	612	3125	3105	3070	3050	3015	3115	3060	174	925	500	1970	5	1	34802000	1070	6.73	0.51	12	0.01	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.25	N	058860	500	174 억	1209053	N	N	15	N	N
66	20231218	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	50	2	1.65	665901695	216939	65.02	3040	3090	3035	3945	2125	3035	3069.49	3.27	0	69313	3101	3067	3051	3017	3001	3060	3010	174	910	500	1940	5	1	34802000	1074	6.75	0.51	12	0.62	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	4.22	N	058860	500	174 억	1136545	N	N	15	N	N
67	20231218	150538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	45	2	1.48	596503060	194406	58.27	3040	3090	3035	3945	2125	3035	3068.34	3.27	0	61723	3101	3067	3051	3017	3001	3060	3010	174	910	500	1940	5	1	34802000	1072	6.74	0.51	12	0.56	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	4.22	N	058860	500	174 억	1136545	N	N	27	N	N
68	20231218	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	55	2	1.81	495312785	161566	48.43	3040	3090	3035	3945	2125	3035	3065.70	3.27	0	55260	3101	3067	3051	3017	3001	3060	3010	174	910	500	1940	5	1	34802000	1075	6.76	0.51	12	0.46	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	4.22	N	058860	500	174 억	1136545	N	N	27	N	N
69	20231218	130537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	35	2	1.15	394990085	128970	38.66	3040	3080	3035	3945	2125	3035	3062.65	3.27	0	35424	3101	3067	3051	3017	3001	3060	3010	174	910	500	1940	5	1	34802000	1068	6.72	0.51	12	0.37	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.22	N	058860	500	174 억	1136545	N	N	27	N	N
70	20231218	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	40	2	1.32	357977625	116918	35.04	3040	3080	3035	3945	2125	3035	3061.78	3.27	0	33727	3101	3067	3051	3017	3001	3060	3010	174	910	500	1940	5	1	34802000	1070	6.73	0.51	12	0.34	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.22	N	058860	500	174 억	1136545	N	N	27	N	N
71	20231218	110536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	40	2	1.32	304310390	99440	29.80	3040	3080	3035	3945	2125	3035	3060.24	3.27	0	27714	3101	3067	3051	3017	3001	3060	3010	174	910	500	1940	5	1	34802000	1070	6.73	0.51	12	0.29	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.22	N	058860	500	174 억	1136545	N	N	27	N	N
72	20231218	100535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	25	2	0.82	178732645	58541	17.55	3040	3065	3035	3945	2125	3035	3053.12	3.27	0	16677	3101	3067	3051	3017	3001	3060	3010	174	910	500	1940	5	1	34802000	1065	6.70	0.51	12	0.17	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.22	N	058860	500	174 억	1136545	N	N	27	N	N
73	20231218	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	10	2	0.33	22741740	7488	2.24	3040	3050	3035	3945	2125	3035	3037.09	3.27	0	-12	3101	3067	3051	3017	3001	3060	3010	174	910	500	1940	5	1	34802000	1060	6.66	0.51	12	0.02	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.22	N	058860	500	174 억	1136545	N	N	27	N	N
74	20231215	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-30	5	-0.98	1017013275	332817	72.55	3070	3085	3035	3980	2150	3065	3055.76	3.20	0	21607	3105	3085	3055	3035	3005	3095	3045	174	915	500	1960	5	1	34802000	1056	6.64	0.50	12	0.96	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.04	N	058860	500	174 억	1112666	N	N	27	N	N
75	20231215	150536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-20	5	-0.65	939490685	307319	66.99	3070	3085	3035	3980	2150	3065	3057.03	3.20	0	22209	3105	3085	3055	3035	3005	3095	3045	174	915	500	1960	5	1	34802000	1060	6.66	0.51	12	0.88	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.04	N	058860	500	174 억	1112666	N	N	701	N	N
76	20231215	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-15	5	-0.49	741485205	242264	52.81	3070	3085	3045	3980	2150	3065	3060.64	3.20	0	10657	3105	3085	3055	3035	3005	3095	3045	174	915	500	1960	5	1	34802000	1061	6.67	0.51	12	0.70	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.04	N	058860	500	174 억	1112666	N	N	701	N	N
77	20231215	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-5	5	-0.16	616872955	201511	43.93	3070	3085	3045	3980	2150	3065	3061.22	3.20	0	6588	3105	3085	3055	3035	3005	3095	3045	174	915	500	1960	5	1	34802000	1065	6.70	0.51	12	0.58	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.04	N	058860	500	174 억	1112666	N	N	701	N	N
78	20231215	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-5	5	-0.16	491403650	160481	34.98	3070	3085	3045	3980	2150	3065	3062.05	3.20	0	21804	3105	3085	3055	3035	3005	3095	3045	174	915	500	1960	5	1	34802000	1065	6.70	0.51	12	0.46	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.04	N	058860	500	174 억	1112666	N	N	701	N	N
79	20231215	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	383692505	125351	27.32	3070	3085	3045	3980	2150	3065	3060.92	3.20	0	23714	3105	3085	3055	3035	3005	3095	3045	174	915	500	1960	5	1	34802000	1070	6.73	0.51	12	0.36	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.04	N	058860	500	174 억	1112666	N	N	701	N	N
80	20231215	100534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	0	3	0.00	277349705	90693	19.77	3070	3085	3045	3980	2150	3065	3058.05	3.20	0	19761	3105	3085	3055	3035	3005	3095	3045	174	915	500	1960	5	1	34802000	1067	6.71	0.51	12	0.26	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.04	N	058860	500	174 억	1112666	N	N	701	N	N
81	20231215	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	0	3	0.00	40911025	13343	2.91	3070	3085	3055	3980	2150	3065	3066.17	3.20	0	-893	3105	3085	3055	3035	3005	3095	3045	174	915	500	1960	5	1	34802000	1067	6.71	0.51	12	0.04	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.04	N	058860	500	174 억	1112666	N	N	701	N	N
82	20231214	160531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	15	2	0.49	1004228490	329687	25.68	3055	3075	3025	3965	2135	3050	3044.43	3.23	0	-18416	3190	3120	3085	3015	2980	3102	2997	174	915	500	1950	5	1	34802000	1067	6.71	0.51	12	0.95	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.03	N	058860	500	174 억	1125089	N	N	701	N	N
83	20231214	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-5	5	-0.16	803739060	264177	20.58	3055	3075	3025	3965	2135	3050	3042.42	3.23	0	-18502	3190	3120	3085	3015	2980	3102	2997	174	915	500	1950	5	1	34802000	1060	6.66	0.51	12	0.76	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.03	N	058860	500	174 억	1125089	N	N	1640	N	N
84	20231214	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-5	5	-0.16	687280425	225828	17.59	3055	3075	3025	3965	2135	3050	3043.38	3.23	0	-11320	3190	3120	3085	3015	2980	3102	2997	174	915	500	1950	5	1	34802000	1060	6.66	0.51	12	0.65	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.03	N	058860	500	174 억	1125089	N	N	1640	N	N
85	20231214	130546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-10	5	-0.33	641322810	210705	16.42	3055	3075	3025	3965	2135	3050	3043.70	3.23	0	-9849	3190	3120	3085	3015	2980	3102	2997	174	915	500	1950	5	1	34802000	1058	6.65	0.51	12	0.61	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.03	N	058860	500	174 억	1125089	N	N	1640	N	N
86	20231214	120556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-20	5	-0.66	597869685	196400	15.30	3055	3075	3025	3965	2135	3050	3044.14	3.23	0	-8210	3190	3120	3085	3015	2980	3102	2997	174	915	500	1950	5	1	34802000	1055	6.63	0.50	12	0.56	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	4.03	N	058860	500	174 억	1125089	N	N	1640	N	N
87	20231214	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-25	5	-0.82	482041680	158222	12.33	3055	3075	3025	3965	2135	3050	3046.61	3.23	0	-3187	3190	3120	3085	3015	2980	3102	2997	174	915	500	1950	5	1	34802000	1053	6.62	0.50	12	0.45	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	4.03	N	058860	500	174 억	1125089	N	N	1640	N	N
88	20231214	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-5	5	-0.16	293463005	96095	7.49	3055	3075	3035	3965	2135	3050	3053.89	3.23	0	7443	3190	3120	3085	3015	2980	3102	2997	174	915	500	1950	5	1	34802000	1060	6.66	0.51	12	0.28	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.03	N	058860	500	174 억	1125089	N	N	1640	N	N
89	20231214	090507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	20	2	0.66	27129135	8850	0.69	3055	3075	3055	3965	2135	3050	3065.53	3.23	0	842	3190	3120	3085	3015	2980	3102	2997	174	915	500	1950	5	1	34802000	1068	6.72	0.51	12	0.03	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.03	N	058860	500	174 억	1125089	N	N	1640	N	N
90	20231213	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-30	5	-0.97	3981958825	1281117	423.73	3080	3155	3050	4000	2160	3080	3108.20	3.52	0	-101758	3120	3100	3080	3060	3040	3100	3060	174	920	500	1970	5	1	34802000	1061	6.67	0.51	12	3.68	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.88	N	058860	500	174 억	1223596	N	N	1640	N	N
91	20231213	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-15	5	-0.49	3859479560	1241022	410.47	3080	3155	3060	4000	2160	3080	3109.92	3.52	0	-101945	3120	3100	3080	3060	3040	3100	3060	174	920	500	1970	5	1	34802000	1067	6.71	0.51	12	3.57	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.88	N	058860	500	174 억	1223596	N	N	0	N	N
92	20231213	140541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	0	3	0.00	3569538620	1146574	379.23	3080	3155	3060	4000	2160	3080	3113.22	3.52	0	-94756	3120	3100	3080	3060	3040	3100	3060	174	920	500	1970	5	1	34802000	1072	6.74	0.51	12	3.29	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.88	N	058860	500	174 억	1223596	N	N	0	N	N
93	20231213	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	10	2	0.32	3451420065	1108230	366.55	3080	3155	3060	4000	2160	3080	3114.35	3.52	0	-89314	3120	3100	3080	3060	3040	3100	3060	174	920	500	1970	5	1	34802000	1075	6.76	0.51	12	3.18	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.88	N	058860	500	174 억	1223596	N	N	0	N	N
94	20231213	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	15	2	0.49	3321124565	1066044	352.60	3080	3155	3060	4000	2160	3080	3115.37	3.52	0	-80513	3120	3100	3080	3060	3040	3100	3060	174	920	500	1970	5	1	34802000	1077	6.77	0.51	12	3.06	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.88	N	058860	500	174 억	1223596	N	N	0	N	N
95	20231213	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	15	2	0.49	3121878340	1001614	331.29	3080	3155	3060	4000	2160	3080	3116.85	3.52	0	-76693	3120	3100	3080	3060	3040	3100	3060	174	920	500	1970	5	1	34802000	1077	6.77	0.51	12	2.88	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.88	N	058860	500	174 억	1223596	N	N	0	N	N
96	20231213	100544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	40	2	1.30	2040290705	655165	216.70	3080	3145	3060	4000	2160	3080	3114.16	3.52	0	-50398	3120	3100	3080	3060	3040	3100	3060	174	920	500	1970	5	1	34802000	1086	6.83	0.52	12	1.88	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	3.88	N	058860	500	174 억	1223596	N	N	0	N	N
97	20231213	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	10	2	0.32	64851375	21027	6.95	3080	3100	3060	4000	2160	3080	3084.20	3.52	0	-4053	3120	3100	3080	3060	3040	3100	3060	174	920	500	1970	5	1	34802000	1075	6.76	0.51	12	0.06	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.88	N	058860	500	174 억	1223596	N	N	0	N	N
98	20231212	160517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	0	3	0.00	922541830	299805	25.10	3080	3100	3060	4000	2160	3080	3077.10	3.46	0	14002	3186	3132	3071	3017	2956	3160	3045	174	920	500	1970	5	1	34802000	1072	6.74	0.51	12	0.86	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.90	N	058860	500	174 억	1204529	N	N	0	N	N
99	20231212	150524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-10	5	-0.32	871143475	283050	23.70	3080	3100	3060	4000	2160	3080	3077.67	3.46	0	15846	3186	3132	3071	3017	2956	3160	3045	174	920	500	1970	5	1	34802000	1068	6.72	0.51	12	0.81	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	3.90	N	058860	500	174 억	1204529	N	N	0	N	N
100	20231212	140500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-5	5	-0.16	755468085	245351	20.54	3080	3100	3060	4000	2160	3080	3079.12	3.46	0	20425	3186	3132	3071	3017	2956	3160	3045	174	920	500	1970	5	1	34802000	1070	6.73	0.51	12	0.70	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	3.90	N	058860	500	174 억	1204529	N	N	0	N	N
101	20231212	130457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-15	5	-0.49	590962355	191879	16.06	3080	3100	3060	4000	2160	3080	3079.87	3.46	0	8509	3186	3132	3071	3017	2956	3160	3045	174	920	500	1970	5	1	34802000	1067	6.71	0.51	12	0.55	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.90	N	058860	500	174 억	1204529	N	N	0	N	N
102	20231212	120455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	0	3	0.00	540638685	175485	14.69	3080	3100	3060	4000	2160	3080	3080.84	3.46	0	7903	3186	3132	3071	3017	2956	3160	3045	174	920	500	1970	5	1	34802000	1072	6.74	0.51	12	0.50	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.90	N	058860	500	174 억	1204529	N	N	0	N	N
103	20231212	110502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-10	5	-0.32	462204280	149906	12.55	3080	3100	3060	4000	2160	3080	3083.38	3.46	0	7033	3186	3132	3071	3017	2956	3160	3045	174	920	500	1970	5	1	34802000	1068	6.72	0.51	12	0.43	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	3.90	N	058860	500	174 억	1204529	N	N	0	N	N
104	20231212	100521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	5	2	0.16	368558870	119455	10.00	3080	3100	3060	4000	2160	3080	3085.51	3.46	0	3229	3186	3132	3071	3017	2956	3160	3045	174	920	500	1970	5	1	34802000	1074	6.75	0.51	12	0.34	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.90	N	058860	500	174 억	1204529	N	N	0	N	N
105	20231212	090518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	5	2	0.16	44674000	14522	1.22	3080	3090	3060	4000	2160	3080	3074.99	3.46	0	786	3186	3132	3071	3017	2956	3160	3045	174	920	500	1970	5	1	34802000	1074	6.75	0.51	12	0.04	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.90	N	058860	500	174 억	1204529	N	N	0	N	N
106	20231211	160521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	70	2	2.33	3658378640	1189564	832.64	3025	3125	3010	3910	2110	3010	3075.39	3.56	-25440	-64151	3043	3026	3008	2991	2973	3035	3000	174	900	500	1920	5	1	34802000	1072	6.74	0.51	12	3.42	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.89	N	058860	500	174 억	1239335	N	N	0	N	N
107	20231211	150518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	55	2	1.83	3488079125	1134027	793.76	3025	3125	3010	3910	2110	3010	3075.83	3.56	-25440	-65930	3043	3026	3008	2991	2973	3035	3000	174	900	500	1920	5	1	34802000	1067	6.71	0.51	12	3.26	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.89	N	058860	500	174 억	1239335	N	N	0	N	N
108	20231211	140518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	40	2	1.33	2962594710	963119	674.14	3025	3125	3010	3910	2110	3010	3076.04	3.56	-25440	-71990	3043	3026	3008	2991	2973	3035	3000	174	900	500	1920	5	1	34802000	1061	6.67	0.51	12	2.77	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.89	N	058860	500	174 억	1239335	N	N	0	N	N
109	20231211	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	75	2	2.49	2602585805	845849	592.05	3025	3125	3010	3910	2110	3010	3076.89	3.56	-25440	-76189	3043	3026	3008	2991	2973	3035	3000	174	900	500	1920	5	1	34802000	1074	6.75	0.51	12	2.43	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.89	N	058860	500	174 억	1239335	N	N	0	N	N
110	20231211	120519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	75	2	2.49	1831991710	596271	417.36	3025	3125	3010	3910	2110	3010	3072.41	3.56	-25440	-71663	3043	3026	3008	2991	2973	3035	3000	174	900	500	1920	5	1	34802000	1074	6.75	0.51	12	1.71	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.89	N	058860	500	174 억	1239335	N	N	0	N	N
111	20231211	110517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	5	2	0.17	291442975	96366	67.45	3025	3035	3010	3910	2110	3010	3024.33	3.56	-25440	18185	3043	3026	3008	2991	2973	3035	3000	174	900	500	1920	5	1	34802000	1049	6.60	0.50	12	0.28	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.89	N	058860	500	174 억	1239335	N	N	0	N	N
112	20231211	100517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	10	2	0.33	229159315	75704	52.99	3025	3035	3010	3910	2110	3010	3027.04	3.56	-25440	17202	3043	3026	3008	2991	2973	3035	3000	174	900	500	1920	5	1	34802000	1051	6.61	0.50	12	0.22	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.89	N	058860	500	174 억	1239335	N	N	0	N	N
113	20231211	090515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	15	2	0.50	9416795	3118	2.18	3025	3025	3010	3910	2110	3010	3020.14	3.56	-25440	-441	3043	3026	3008	2991	2973	3035	3000	174	900	500	1920	5	1	34802000	1053	6.62	0.50	12	0.01	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	3.89	N	058860	500	174 억	1239335	N	N	0	N	N
114	20231208	160512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	25	2	0.84	425530520	141311	69.79	2990	3025	2990	3880	2090	2985	3011.31	3.56	0	16014	3055	3020	3000	2965	2945	3010	2955	174	895	500	1910	5	1	34802000	1048	6.59	0.50	12	0.41	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	3.87	N	058860	500	174 억	1239335	N	N	7	N	N
115	20231208	150514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	30	2	1.01	361814690	120168	59.35	2990	3025	2990	3880	2090	2985	3010.91	3.56	0	18546	3055	3020	3000	2965	2945	3010	2955	174	895	500	1910	5	1	34802000	1049	6.60	0.50	12	0.35	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.87	N	058860	500	174 억	1239335	N	N	7	N	N
116	20231208	140513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	25	2	0.84	323908175	107580	53.13	2990	3025	2990	3880	2090	2985	3010.86	3.56	0	16079	3055	3020	3000	2965	2945	3010	2955	174	895	500	1910	5	1	34802000	1048	6.59	0.50	12	0.31	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	3.87	N	058860	500	174 억	1239335	N	N	7	N	N
117	20231208	130512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	35	2	1.17	283463740	94171	46.51	2990	3025	2990	3880	2090	2985	3010.10	3.56	0	8202	3055	3020	3000	2965	2945	3010	2955	174	895	500	1910	5	1	34802000	1051	6.61	0.50	12	0.27	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.87	N	058860	500	174 억	1239335	N	N	7	N	N
118	20231208	120509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	30	2	1.01	224950130	74756	36.92	2990	3025	2990	3880	2090	2985	3009.12	3.56	0	4168	3055	3020	3000	2965	2945	3010	2955	174	895	500	1910	5	1	34802000	1049	6.60	0.50	12	0.21	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.87	N	058860	500	174 억	1239335	N	N	7	N	N
119	20231208	110508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	15	2	0.50	175037190	58174	28.73	2990	3025	2990	3880	2090	2985	3008.86	3.56	0	9764	3055	3020	3000	2965	2945	3010	2955	174	895	500	1910	5	1	34802000	1044	6.56	0.50	12	0.17	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.87	N	058860	500	174 억	1239335	N	N	7	N	N
120	20231208	100515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	25	2	0.84	137405565	45636	22.54	2990	3025	2990	3880	2090	2985	3010.90	3.56	0	11035	3055	3020	3000	2965	2945	3010	2955	174	895	500	1910	5	1	34802000	1048	6.59	0.50	12	0.13	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	3.87	N	058860	500	174 억	1239335	N	N	7	N	N
121	20231208	090507	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	10	2	0.34	9613000	3205	1.58	2990	3005	2990	3880	2090	2985	2999.38	3.56	0	2020	3055	3020	3000	2965	2945	3010	2955	174	895	500	1910	5	1	34802000	1042	6.55	0.50	12	0.01	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	3.87	N	058860	500	174 억	1239335	N	N	7	N	N
122	20231207	160509	57	100.00	KOSPI	서비스업	N	N	N	N	N	2985	-55	5	-1.81	600059275	200219	66.13	3030	3035	2980	3950	2130	3040	2996.91	3.73	0	-63804	3133	3086	3033	2986	2933	3110	3010	174	910	500	1940	5	1	34802000	1039	6.53	0.50	12	0.58	457.00	6012.00	5230	20230302	-42.93	2330	20230103	28.11	5230	-42.93	20230302	2330	28.11	20230103	5230	-42.93	20230302	2330	28.11	20230103	3.90	N	058860	500	174 억	1299465	N	N	7	N	N
123	20231207	150510	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	-45	5	-1.48	528981330	176392	58.26	3030	3035	2980	3950	2130	3040	2998.76	3.73	0	-56423	3133	3086	3033	2986	2933	3110	3010	174	910	500	1940	5	1	34802000	1042	6.55	0.50	12	0.51	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	3.90	N	058860	500	174 억	1299465	N	N	26	N	N
124	20231207	140508	57	100.00	KOSPI	서비스업	N	N	N	N	N	2990	-50	5	-1.64	463519035	154487	51.02	3030	3035	2985	3950	2130	3040	3000.22	3.73	0	-55030	3133	3086	3033	2986	2933	3110	3010	174	910	500	1940	5	1	34802000	1041	6.54	0.50	12	0.44	457.00	6012.00	5230	20230302	-42.83	2330	20230103	28.33	5230	-42.83	20230302	2330	28.33	20230103	5230	-42.83	20230302	2330	28.33	20230103	3.90	N	058860	500	174 억	1299465	N	N	26	N	N
125	20231207	130508	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	-45	5	-1.48	395596450	131770	43.52	3030	3035	2985	3950	2130	3040	3002.00	3.73	0	-51744	3133	3086	3033	2986	2933	3110	3010	174	910	500	1940	5	1	34802000	1042	6.55	0.50	12	0.38	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	3.90	N	058860	500	174 억	1299465	N	N	26	N	N
126	20231207	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	2990	-50	5	-1.64	364192915	121269	40.05	3030	3035	2985	3950	2130	3040	3003.00	3.73	0	-46184	3133	3086	3033	2986	2933	3110	3010	174	910	500	1940	5	1	34802000	1041	6.54	0.50	12	0.35	457.00	6012.00	5230	20230302	-42.83	2330	20230103	28.33	5230	-42.83	20230302	2330	28.33	20230103	5230	-42.83	20230302	2330	28.33	20230103	3.90	N	058860	500	174 억	1299465	N	N	26	N	N
127	20231207	110506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-40	5	-1.32	321115570	106868	35.29	3030	3035	2990	3950	2130	3040	3004.59	3.73	0	-45097	3133	3086	3033	2986	2933	3110	3010	174	910	500	1940	5	1	34802000	1044	6.56	0.50	12	0.31	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.90	N	058860	500	174 억	1299465	N	N	26	N	N
128	20231207	100505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-35	5	-1.15	194957530	64734	21.38	3030	3035	3000	3950	2130	3040	3011.41	3.73	0	-21118	3133	3086	3033	2986	2933	3110	3010	174	910	500	1940	5	1	34802000	1046	6.58	0.50	12	0.19	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.90	N	058860	500	174 억	1299465	N	N	26	N	N
129	20231207	090511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-25	5	-0.82	28053985	9292	3.07	3030	3035	3010	3950	2130	3040	3017.72	3.73	0	-4144	3133	3086	3033	2986	2933	3110	3010	174	910	500	1940	5	1	34802000	1049	6.60	0.50	12	0.03	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.90	N	058860	500	174 억	1299465	N	N	26	N	N
130	20231206	160501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	40	2	1.33	878725355	290651	103.06	3000	3080	2980	3900	2100	3000	3023.26	3.67	0	19450	3073	3036	3008	2971	2943	3022	2957	174	900	500	1920	5	1	34802000	1058	6.65	0.51	12	0.84	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.85	N	058860	500	174 억	1276129	N	N	26	N	N
131	20231206	150510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	30	2	1.00	802342170	265486	94.14	3000	3080	2980	3900	2100	3000	3022.16	3.67	0	14436	3073	3036	3008	2971	2943	3022	2957	174	900	500	1920	5	1	34802000	1055	6.63	0.50	12	0.76	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	3.85	N	058860	500	174 억	1276129	N	N	10	N	N
132	20231206	140509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	25	2	0.83	712839515	235930	83.66	3000	3080	2980	3900	2100	3000	3021.40	3.67	0	5353	3073	3036	3008	2971	2943	3022	2957	174	900	500	1920	5	1	34802000	1053	6.62	0.50	12	0.68	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	3.85	N	058860	500	174 억	1276129	N	N	10	N	N
133	20231206	130504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	35	2	1.17	593845675	196726	69.76	3000	3080	2980	3900	2100	3000	3018.64	3.67	0	-8768	3073	3036	3008	2971	2943	3022	2957	174	900	500	1920	5	1	34802000	1056	6.64	0.50	12	0.57	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.85	N	058860	500	174 억	1276129	N	N	10	N	N
134	20231206	120500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	30	2	1.00	536135835	177681	63.00	3000	3080	2980	3900	2100	3000	3017.41	3.67	0	-12642	3073	3036	3008	2971	2943	3022	2957	174	900	500	1920	5	1	34802000	1055	6.63	0.50	12	0.51	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	3.85	N	058860	500	174 억	1276129	N	N	10	N	N
135	20231206	110510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	20	2	0.67	501455785	166230	58.94	3000	3080	2980	3900	2100	3000	3016.64	3.67	0	-10241	3073	3036	3008	2971	2943	3022	2957	174	900	500	1920	5	1	34802000	1051	6.61	0.50	12	0.48	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.85	N	058860	500	174 억	1276129	N	N	10	N	N
136	20231206	100506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	50	2	1.67	293479055	97451	34.56	3000	3080	2980	3900	2100	3000	3011.56	3.67	0	-7869	3073	3036	3008	2971	2943	3022	2957	174	900	500	1920	5	1	34802000	1061	6.67	0.51	12	0.28	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.85	N	058860	500	174 억	1276129	N	N	10	N	N
137	20231206	090506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	0	3	0.00	25145930	8378	2.97	3000	3010	3000	3900	2100	3000	3001.42	3.67	0	-5523	3073	3036	3008	2971	2943	3022	2957	174	900	500	1920	5	1	34802000	1044	6.56	0.50	12	0.02	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.85	N	058860	500	174 억	1276129	N	N	10	N	N
138	20231205	160508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-45	5	-1.48	844494965	281208	77.68	3045	3045	2980	3955	2135	3045	3003.10	3.70	0	-771	3091	3067	3041	3017	2991	3055	3005	174	910	500	1940	5	1	34802000	1044	6.56	0.50	12	0.81	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.89	N	058860	500	174 억	1286306	N	N	10	N	N
139	20231205	150506	57	100.00	KOSPI	서비스업	N	N	N	N	N	2980	-65	5	-2.13	780114270	259685	71.73	3045	3045	2980	3955	2135	3045	3004.08	3.70	0	2101	3091	3067	3041	3017	2991	3055	3005	174	910	500	1940	5	1	34802000	1037	6.52	0.50	12	0.75	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	3.89	N	058860	500	174 억	1286306	N	N	4	N	N
140	20231205	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	-50	5	-1.64	659480595	219261	60.57	3045	3045	2980	3955	2135	3045	3007.74	3.70	0	8665	3091	3067	3041	3017	2991	3055	3005	174	910	500	1940	5	1	34802000	1042	6.55	0.50	12	0.63	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	3.89	N	058860	500	174 억	1286306	N	N	4	N	N
141	20231205	130505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-35	5	-1.15	509579535	169178	46.73	3045	3045	2995	3955	2135	3045	3012.09	3.70	0	-17	3091	3067	3041	3017	2991	3055	3005	174	910	500	1940	5	1	34802000	1048	6.59	0.50	12	0.49	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	3.89	N	058860	500	174 억	1286306	N	N	4	N	N
142	20231205	120502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-40	5	-1.31	460550450	152851	42.22	3045	3045	2995	3955	2135	3045	3013.07	3.70	0	3639	3091	3067	3041	3017	2991	3055	3005	174	910	500	1940	5	1	34802000	1046	6.58	0.50	12	0.44	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.89	N	058860	500	174 억	1286306	N	N	4	N	N
143	20231205	110502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-40	5	-1.31	355564380	117939	32.58	3045	3045	2995	3955	2135	3045	3014.82	3.70	0	-791	3091	3067	3041	3017	2991	3055	3005	174	910	500	1940	5	1	34802000	1046	6.58	0.50	12	0.34	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.89	N	058860	500	174 억	1286306	N	N	4	N	N
144	20231205	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-30	5	-0.99	208655280	69047	19.07	3045	3045	3010	3955	2135	3045	3021.93	3.70	0	-2501	3091	3067	3041	3017	2991	3055	3005	174	910	500	1940	5	1	34802000	1049	6.60	0.50	12	0.20	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.89	N	058860	500	174 억	1286306	N	N	4	N	N
145	20231205	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-15	5	-0.49	41679465	13710	3.79	3045	3045	3030	3955	2135	3045	3040.08	3.70	0	-2767	3091	3067	3041	3017	2991	3055	3005	174	910	500	1940	5	1	34802000	1055	6.63	0.50	12	0.04	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	3.89	N	058860	500	174 억	1286306	N	N	4	N	N
146	20231204	160502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-5	5	-0.16	1075788385	354267	35.41	3055	3065	3015	3965	2135	3050	3036.66	3.53	0	53809	3140	3095	3060	3015	2980	3117	3037	174	915	500	1950	5	1	34802000	1060	6.66	0.51	12	1.02	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	3.92	N	058860	500	174 억	1227221	N	N	4	N	N
147	20231204	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-15	5	-0.49	1010215630	332643	33.25	3055	3065	3015	3965	2135	3050	3036.94	3.53	0	51255	3140	3095	3060	3015	2980	3117	3037	174	915	500	1950	5	1	34802000	1056	6.64	0.50	12	0.96	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.92	N	058860	500	174 억	1227221	N	N	0	N	N
148	20231204	140501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	0	3	0.00	795327145	261737	26.16	3055	3065	3015	3965	2135	3050	3038.65	3.53	0	51783	3140	3095	3060	3015	2980	3117	3037	174	915	500	1950	5	1	34802000	1061	6.67	0.51	12	0.75	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.92	N	058860	500	174 억	1227221	N	N	0	N	N
149	20231204	130459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-15	5	-0.49	608462600	200449	20.04	3055	3055	3015	3965	2135	3050	3035.50	3.53	0	45196	3140	3095	3060	3015	2980	3117	3037	174	915	500	1950	5	1	34802000	1056	6.64	0.50	12	0.58	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.92	N	058860	500	174 억	1227221	N	N	0	N	N
150	20231204	120458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-10	5	-0.33	554709810	182719	18.26	3055	3055	3015	3965	2135	3050	3035.86	3.53	0	41511	3140	3095	3060	3015	2980	3117	3037	174	915	500	1950	5	1	34802000	1058	6.65	0.51	12	0.53	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.92	N	058860	500	174 억	1227221	N	N	0	N	N
151	20231204	110501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-10	5	-0.33	470273450	154851	15.48	3055	3055	3015	3965	2135	3050	3036.94	3.53	0	32919	3140	3095	3060	3015	2980	3117	3037	174	915	500	1950	5	1	34802000	1058	6.65	0.51	12	0.44	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.92	N	058860	500	174 억	1227221	N	N	0	N	N
152	20231204	100501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	0	3	0.00	225796905	74320	7.43	3055	3055	3015	3965	2135	3050	3038.17	3.53	0	-9364	3140	3095	3060	3015	2980	3117	3037	174	915	500	1950	5	1	34802000	1061	6.67	0.51	12	0.21	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.92	N	058860	500	174 억	1227221	N	N	0	N	N
153	20231204	090500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-15	5	-0.49	47863465	15727	1.57	3055	3055	3025	3965	2135	3050	3043.39	3.53	0	-3342	3140	3095	3060	3015	2980	3117	3037	174	915	500	1950	5	1	34802000	1056	6.64	0.50	12	0.05	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.92	N	058860	500	174 억	1227221	N	N	0	N	N
154	20231201	160500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	20	2	0.66	3013916415	983642	139.46	3035	3105	3025	3935	2125	3030	3064.07	3.30	0	79139	3090	3060	3010	2980	2930	3075	2995	174	905	500	1930	5	1	34802000	1061	6.67	0.51	12	2.83	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.89	N	058860	500	174 억	1149293	N	N	0	N	N
155	20231201	150459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	25	2	0.83	2895655865	944859	133.96	3035	3105	3025	3935	2125	3030	3064.64	3.30	0	69283	3090	3060	3010	2980	2930	3075	2995	174	905	500	1930	5	1	34802000	1063	6.68	0.51	12	2.71	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	3.89	N	058860	500	174 억	1149293	N	N	0	N	N
156	20231201	140459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	30	2	0.99	2458352440	801654	113.66	3035	3105	3025	3935	2125	3030	3066.60	3.30	0	57975	3090	3060	3010	2980	2930	3075	2995	174	905	500	1930	5	1	34802000	1065	6.70	0.51	12	2.30	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	3.89	N	058860	500	174 억	1149293	N	N	0	N	N
157	20231201	130457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	20	2	0.66	2225784120	725432	102.85	3035	3105	3025	3935	2125	3030	3068.22	3.30	0	29255	3090	3060	3010	2980	2930	3075	2995	174	905	500	1930	5	1	34802000	1061	6.67	0.51	12	2.08	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.89	N	058860	500	174 억	1149293	N	N	0	N	N
158	20231201	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	25	2	0.83	2069384605	674207	95.59	3035	3105	3025	3935	2125	3030	3069.36	3.30	0	24426	3090	3060	3010	2980	2930	3075	2995	174	905	500	1930	5	1	34802000	1063	6.68	0.51	12	1.94	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	3.89	N	058860	500	174 억	1149293	N	N	0	N	N
159	20231201	110501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	30	2	0.99	1913228170	623236	88.36	3035	3105	3025	3935	2125	3030	3069.83	3.30	0	9325	3090	3060	3010	2980	2930	3075	2995	174	905	500	1930	5	1	34802000	1065	6.70	0.51	12	1.79	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	3.89	N	058860	500	174 억	1149293	N	N	0	N	N
160	20231201	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	65	2	2.15	1081057695	352872	50.03	3035	3100	3025	3935	2125	3030	3063.60	3.30	0	41612	3090	3060	3010	2980	2930	3075	2995	174	905	500	1930	5	1	34802000	1077	6.77	0.51	12	1.01	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.89	N	058860	500	174 억	1149293	N	N	0	N	N
161	20231201	090457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	20	2	0.66	140580800	45951	6.51	3035	3080	3025	3935	2125	3030	3059.36	3.30	0	13074	3090	3060	3010	2980	2930	3075	2995	174	905	500	1930	5	1	34802000	1061	6.67	0.51	12	0.13	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.89	N	058860	500	174 억	1149293	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History