KissMeData/037270/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160500	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	588124245	134898	54.41	4335	4385	4305	5630	3035	4335	4359.48	1.29	-3986	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	817595	N	N	22	N	N
3	20231229	150458	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	588124245	134898	54.41	4335	4385	4305	5630	3035	4335	4359.48	1.29	-3986	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	817595	N	N	22	N	N
4	20231229	140458	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	588124245	134898	54.41	4335	4385	4305	5630	3035	4335	4359.48	1.29	-3986	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	817595	N	N	22	N	N
5	20231229	130457	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	588124245	134898	54.41	4335	4385	4305	5630	3035	4335	4359.48	1.29	-3986	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	817595	N	N	22	N	N
6	20231229	120458	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	588124245	134898	54.41	4335	4385	4305	5630	3035	4335	4359.48	1.29	-3986	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	817595	N	N	22	N	N
7	20231229	110440	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	588124245	134898	54.41	4335	4385	4305	5630	3035	4335	4359.48	1.29	-3986	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	817595	N	N	22	N	N
8	20231229	100443	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	588124245	134898	54.41	4335	4385	4305	5630	3035	4335	4359.48	1.29	-3986	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	817595	N	N	22	N	N
9	20231229	090443	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	588124245	134898	54.41	4335	4385	4305	5630	3035	4335	4359.48	1.29	-3986	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	817595	N	N	22	N	N
10	20231228	160439	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	578053390	132598	53.48	4335	4385	4305	5630	3035	4335	4359.48	1.30	0	-4851	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.21	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	821581	N	N	22	N	N
11	20231228	150443	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4380	45	2	1.04	496429770	113928	45.95	4335	4385	4305	5630	3035	4335	4357.44	1.30	0	-10542	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2778	23.80	1.95	12	0.18	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	3.38	N	037270	500	323 억	821581	N	N	9	N	N
12	20231228	140438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4375	40	2	0.92	417418475	95866	38.67	4335	4385	4305	5630	3035	4335	4354.23	1.30	0	-10413	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2775	23.78	1.95	12	0.15	184.00	2248.00	7250	20230517	-39.66	3950	20231020	10.76	7250	-39.66	20230517	3950	10.76	20231020	7250	-39.66	20230517	3950	10.76	20231020	3.38	N	037270	500	323 억	821581	N	N	9	N	N
13	20231228	130439	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4355	20	2	0.46	329802235	75838	30.59	4335	4370	4305	5630	3035	4335	4348.81	1.30	0	-10065	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2762	23.67	1.94	12	0.12	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	7250	-39.93	20230517	3950	10.25	20231020	7250	-39.93	20230517	3950	10.25	20231020	3.38	N	037270	500	323 억	821581	N	N	9	N	N
14	20231228	120441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4355	20	2	0.46	245407555	56503	22.79	4335	4370	4305	5630	3035	4335	4343.30	1.30	0	-7912	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2762	23.67	1.94	12	0.09	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	7250	-39.93	20230517	3950	10.25	20231020	7250	-39.93	20230517	3950	10.25	20231020	3.38	N	037270	500	323 억	821581	N	N	9	N	N
15	20231228	110440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4345	10	2	0.23	193117085	44473	17.94	4335	4370	4305	5630	3035	4335	4342.38	1.30	0	-5620	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2756	23.61	1.93	12	0.07	184.00	2248.00	7250	20230517	-40.07	3950	20231020	10.00	7250	-40.07	20230517	3950	10.00	20231020	7250	-40.07	20230517	3950	10.00	20231020	3.38	N	037270	500	323 억	821581	N	N	9	N	N
16	20231228	100438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	0	3	0.00	129591400	29832	12.03	4335	4370	4305	5630	3035	4335	4344.11	1.30	0	-5576	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2750	23.56	1.93	12	0.05	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	7250	-40.21	20230517	3950	9.75	20231020	7250	-40.21	20230517	3950	9.75	20231020	3.38	N	037270	500	323 억	821581	N	N	9	N	N
17	20231228	090438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	0	3	0.00	6136415	1418	0.57	4335	4335	4320	5630	3035	4335	4326.06	1.30	0	-769	4395	4365	4310	4280	4225	4380	4295	323	1295	500	3200	5	1	63429410	2750	23.56	1.93	12	0.00	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	7250	-40.21	20230517	3950	9.75	20231020	7250	-40.21	20230517	3950	9.75	20231020	3.38	N	037270	500	323 억	821581	N	N	9	N	N
18	20231227	160436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	60	2	1.40	1059233910	245891	32.27	4275	4340	4255	5550	2995	4275	4307.68	1.29	0	2563	4635	4455	4330	4150	4025	4392	4087	323	1275	500	3160	5	1	63429410	2750	23.56	1.93	12	0.39	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	7250	-40.21	20230517	3950	9.75	20231020	7250	-40.21	20230517	3950	9.75	20231020	3.37	N	037270	500	323 억	819389	N	N	9	N	N
19	20231227	150442	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	60	2	1.40	908332375	210925	27.68	4275	4340	4255	5550	2995	4275	4306.42	1.29	0	-7004	4635	4455	4330	4150	4025	4392	4087	323	1275	500	3160	5	1	63429410	2750	23.56	1.93	12	0.33	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	7250	-40.21	20230517	3950	9.75	20231020	7250	-40.21	20230517	3950	9.75	20231020	3.37	N	037270	500	323 억	819389	N	N	0	N	N
20	20231227	140440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4320	45	2	1.05	760432125	176711	23.19	4275	4330	4255	5550	2995	4275	4303.25	1.29	0	-6445	4635	4455	4330	4150	4025	4392	4087	323	1275	500	3160	5	1	63429410	2740	23.48	1.92	12	0.28	184.00	2248.00	7250	20230517	-40.41	3950	20231020	9.37	7250	-40.41	20230517	3950	9.37	20231020	7250	-40.41	20230517	3950	9.37	20231020	3.37	N	037270	500	323 억	819389	N	N	0	N	N
21	20231227	130436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	55	2	1.29	663455120	154229	20.24	4275	4330	4255	5550	2995	4275	4301.75	1.29	0	-5884	4635	4455	4330	4150	4025	4392	4087	323	1275	500	3160	5	1	63429410	2746	23.53	1.93	12	0.24	184.00	2248.00	7250	20230517	-40.28	3950	20231020	9.62	7250	-40.28	20230517	3950	9.62	20231020	7250	-40.28	20230517	3950	9.62	20231020	3.37	N	037270	500	323 억	819389	N	N	0	N	N
22	20231227	120436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4300	25	2	0.58	573139925	133313	17.49	4275	4325	4255	5550	2995	4275	4299.21	1.29	0	-4871	4635	4455	4330	4150	4025	4392	4087	323	1275	500	3160	5	1	63429410	2727	23.37	1.91	12	0.21	184.00	2248.00	7250	20230517	-40.69	3950	20231020	8.86	7250	-40.69	20230517	3950	8.86	20231020	7250	-40.69	20230517	3950	8.86	20231020	3.37	N	037270	500	323 억	819389	N	N	0	N	N
23	20231227	110439	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4310	35	2	0.82	452990230	105430	13.83	4275	4325	4255	5550	2995	4275	4296.60	1.29	0	-7300	4635	4455	4330	4150	4025	4392	4087	323	1275	500	3160	5	1	63429410	2734	23.42	1.92	12	0.17	184.00	2248.00	7250	20230517	-40.55	3950	20231020	9.11	7250	-40.55	20230517	3950	9.11	20231020	7250	-40.55	20230517	3950	9.11	20231020	3.37	N	037270	500	323 억	819389	N	N	0	N	N
24	20231227	100440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4270	-5	5	-0.12	311836000	72574	9.52	4275	4325	4255	5550	2995	4275	4296.80	1.29	0	-17858	4635	4455	4330	4150	4025	4392	4087	323	1275	500	3160	5	1	63429410	2708	23.21	1.90	12	0.11	184.00	2248.00	7250	20230517	-41.10	3950	20231020	8.10	7250	-41.10	20230517	3950	8.10	20231020	7250	-41.10	20230517	3950	8.10	20231020	3.37	N	037270	500	323 억	819389	N	N	0	N	N
25	20231227	090440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4290	15	2	0.35	25992935	6082	0.80	4275	4290	4255	5550	2995	4275	4273.75	1.29	0	1761	4635	4455	4330	4150	4025	4392	4087	323	1275	500	3160	5	1	63429410	2721	23.32	1.91	12	0.01	184.00	2248.00	7250	20230517	-40.83	3950	20231020	8.61	7250	-40.83	20230517	3950	8.61	20231020	7250	-40.83	20230517	3950	8.61	20231020	3.37	N	037270	500	323 억	819389	N	N	0	N	N
26	20231226	160441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4275	-260	5	-5.73	3229235955	748512	274.97	4500	4510	4205	5890	3175	4535	4314.13	1.26	0	-40452	4715	4625	4580	4490	4445	4602	4467	323	1355	500	3350	5	1	63429410	2712	23.23	1.90	12	1.18	184.00	2248.00	7250	20230517	-41.03	3950	20231020	8.23	7250	-41.03	20230517	3950	8.23	20231020	7250	-41.03	20230517	3950	8.23	20231020	3.38	N	037270	500	323 억	799332	N	N	0	N	N
27	20231226	150438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4270	-265	5	-5.84	2999775540	694903	255.28	4500	4510	4205	5890	3175	4535	4316.71	1.26	0	-34795	4715	4625	4580	4490	4445	4602	4467	323	1355	500	3350	5	1	63429410	2708	23.21	1.90	12	1.10	184.00	2248.00	7250	20230517	-41.10	3950	20231020	8.10	7250	-41.10	20230517	3950	8.10	20231020	7250	-41.10	20230517	3950	8.10	20231020	3.38	N	037270	500	323 억	799332	N	N	0	N	N
28	20231226	140440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4255	-280	5	-6.17	2553115840	589937	216.72	4500	4510	4205	5890	3175	4535	4327.65	1.26	0	-19365	4715	4625	4580	4490	4445	4602	4467	323	1355	500	3350	5	1	63429410	2699	23.12	1.89	12	0.93	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	7250	-41.31	20230517	3950	7.72	20231020	7250	-41.31	20230517	3950	7.72	20231020	3.38	N	037270	500	323 억	799332	N	N	0	N	N
29	20231226	130440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4285	-250	5	-5.51	2226569235	513360	188.59	4500	4510	4205	5890	3175	4535	4337.11	1.26	0	-5624	4715	4625	4580	4490	4445	4602	4467	323	1355	500	3350	5	1	63429410	2718	23.29	1.91	12	0.81	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	7250	-40.90	20230517	3950	8.48	20231020	7250	-40.90	20230517	3950	8.48	20231020	3.38	N	037270	500	323 억	799332	N	N	0	N	N
30	20231226	120438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4295	-240	5	-5.29	1957327705	450481	165.49	4500	4510	4205	5890	3175	4535	4344.82	1.26	0	-4294	4715	4625	4580	4490	4445	4602	4467	323	1355	500	3350	5	1	63429410	2724	23.34	1.91	12	0.71	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	7250	-40.76	20230517	3950	8.73	20231020	7250	-40.76	20230517	3950	8.73	20231020	3.38	N	037270	500	323 억	799332	N	N	0	N	N
31	20231226	110442	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4300	-235	5	-5.18	1671200505	383848	141.01	4500	4510	4205	5890	3175	4535	4353.63	1.26	0	15037	4715	4625	4580	4490	4445	4602	4467	323	1355	500	3350	5	1	63429410	2727	23.37	1.91	12	0.61	184.00	2248.00	7250	20230517	-40.69	3950	20231020	8.86	7250	-40.69	20230517	3950	8.86	20231020	7250	-40.69	20230517	3950	8.86	20231020	3.38	N	037270	500	323 억	799332	N	N	0	N	N
32	20231226	100439	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	-205	5	-4.52	1323717470	303430	111.47	4500	4510	4205	5890	3175	4535	4362.30	1.26	0	19264	4715	4625	4580	4490	4445	4602	4467	323	1355	500	3350	5	1	63429410	2746	23.53	1.93	12	0.48	184.00	2248.00	7250	20230517	-40.28	3950	20231020	9.62	7250	-40.28	20230517	3950	9.62	20231020	7250	-40.28	20230517	3950	9.62	20231020	3.38	N	037270	500	323 억	799332	N	N	0	N	N
33	20231226	090440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4365	-170	5	-3.75	524355290	119353	43.85	4500	4510	4205	5890	3175	4535	4392.88	1.26	0	6012	4715	4625	4580	4490	4445	4602	4467	323	1355	500	3350	5	1	63429410	2769	23.72	1.94	12	0.19	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	7250	-39.79	20230517	3950	10.51	20231020	7250	-39.79	20230517	3950	10.51	20231020	3.38	N	037270	500	323 억	799332	N	N	0	N	N
34	20231222	160434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4535	-125	5	-2.68	1233987700	268426	61.59	4660	4670	4535	6050	3265	4660	4596.96	1.29	0	-17008	4766	4712	4626	4572	4486	4740	4600	323	1390	500	3440	5	1	63429410	2877	24.65	2.02	12	0.42	184.00	2248.00	7250	20230517	-37.45	3950	20231020	14.81	7250	-37.45	20230517	3950	14.81	20231020	7250	-37.45	20230517	3950	14.81	20231020	3.35	N	037270	500	323 억	816400	N	N	0	N	N
35	20231222	150434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4580	-80	5	-1.72	1017758980	220925	50.69	4660	4670	4575	6050	3265	4660	4606.25	1.29	0	-17320	4766	4712	4626	4572	4486	4740	4600	323	1390	500	3440	5	1	63429410	2905	24.89	2.04	12	0.35	184.00	2248.00	7250	20230517	-36.83	3950	20231020	15.95	7250	-36.83	20230517	3950	15.95	20231020	7250	-36.83	20230517	3950	15.95	20231020	3.35	N	037270	500	323 억	816400	N	N	0	N	N
36	20231222	140431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4595	-65	5	-1.39	890622960	193197	44.33	4660	4670	4585	6050	3265	4660	4609.32	1.29	0	-12540	4766	4712	4626	4572	4486	4740	4600	323	1390	500	3440	5	1	63429410	2915	24.97	2.04	12	0.30	184.00	2248.00	7250	20230517	-36.62	3950	20231020	16.33	7250	-36.62	20230517	3950	16.33	20231020	7250	-36.62	20230517	3950	16.33	20231020	3.35	N	037270	500	323 억	816400	N	N	0	N	N
37	20231222	130430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4590	-70	5	-1.50	831843415	180408	41.39	4660	4670	4585	6050	3265	4660	4610.27	1.29	0	-8966	4766	4712	4626	4572	4486	4740	4600	323	1390	500	3440	5	1	63429410	2911	24.95	2.04	12	0.28	184.00	2248.00	7250	20230517	-36.69	3950	20231020	16.20	7250	-36.69	20230517	3950	16.20	20231020	7250	-36.69	20230517	3950	16.20	20231020	3.35	N	037270	500	323 억	816400	N	N	0	N	N
38	20231222	120430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4595	-65	5	-1.39	751484830	162927	37.38	4660	4670	4585	6050	3265	4660	4611.72	1.29	0	-8136	4766	4712	4626	4572	4486	4740	4600	323	1390	500	3440	5	1	63429410	2915	24.97	2.04	12	0.26	184.00	2248.00	7250	20230517	-36.62	3950	20231020	16.33	7250	-36.62	20230517	3950	16.33	20231020	7250	-36.62	20230517	3950	16.33	20231020	3.35	N	037270	500	323 억	816400	N	N	0	N	N
39	20231222	110432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4610	-50	5	-1.07	644731230	139735	32.06	4660	4670	4585	6050	3265	4660	4613.19	1.29	0	-8105	4766	4712	4626	4572	4486	4740	4600	323	1390	500	3440	5	1	63429410	2924	25.05	2.05	12	0.22	184.00	2248.00	7250	20230517	-36.41	3950	20231020	16.71	7250	-36.41	20230517	3950	16.71	20231020	7250	-36.41	20230517	3950	16.71	20231020	3.35	N	037270	500	323 억	816400	N	N	0	N	N
40	20231222	100430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4605	-55	5	-1.18	429419215	93135	21.37	4660	4670	4585	6050	3265	4660	4609.47	1.29	0	-6703	4766	4712	4626	4572	4486	4740	4600	323	1390	500	3440	5	1	63429410	2921	25.03	2.05	12	0.15	184.00	2248.00	7250	20230517	-36.48	3950	20231020	16.58	7250	-36.48	20230517	3950	16.58	20231020	7250	-36.48	20230517	3950	16.58	20231020	3.35	N	037270	500	323 억	816400	N	N	0	N	N
41	20231222	090430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4625	-35	5	-0.75	93139840	20081	4.61	4660	4670	4600	6050	3265	4660	4635.40	1.29	0	-1250	4766	4712	4626	4572	4486	4740	4600	323	1390	500	3440	5	1	63429410	2934	25.14	2.06	12	0.03	184.00	2248.00	7250	20230517	-36.21	3950	20231020	17.09	7250	-36.21	20230517	3950	17.09	20231020	7250	-36.21	20230517	3950	17.09	20231020	3.35	N	037270	500	323 억	816400	N	N	0	N	N
42	20231221	160429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4660	50	2	1.08	1965760030	426929	60.02	4555	4680	4540	5990	3230	4610	4603.95	1.26	0	16624	4866	4737	4641	4512	4416	4690	4465	323	1380	500	3410	5	1	63429410	2956	25.33	2.07	12	0.67	184.00	2248.00	7250	20230517	-35.72	3950	20231020	17.97	7250	-35.72	20230517	3950	17.97	20231020	7250	-35.72	20230517	3950	17.97	20231020	3.36	N	037270	500	323 억	801538	N	N	0	N	N
43	20231221	150430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4615	5	2	0.11	1586735675	345402	48.56	4555	4680	4540	5990	3230	4610	4593.88	1.26	0	31749	4866	4737	4641	4512	4416	4690	4465	323	1380	500	3410	5	1	63429410	2927	25.08	2.05	12	0.54	184.00	2248.00	7250	20230517	-36.34	3950	20231020	16.84	7250	-36.34	20230517	3950	16.84	20231020	7250	-36.34	20230517	3950	16.84	20231020	3.36	N	037270	500	323 억	801538	N	N	0	N	N
44	20231221	140428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4575	-35	5	-0.76	880620440	192603	27.08	4555	4610	4540	5990	3230	4610	4572.21	1.26	0	26450	4866	4737	4641	4512	4416	4690	4465	323	1380	500	3410	5	1	63429410	2902	24.86	2.04	12	0.30	184.00	2248.00	7250	20230517	-36.90	3950	20231020	15.82	7250	-36.90	20230517	3950	15.82	20231020	7250	-36.90	20230517	3950	15.82	20231020	3.36	N	037270	500	323 억	801538	N	N	0	N	N
45	20231221	130430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4580	-30	5	-0.65	791175920	173051	24.33	4555	4610	4540	5990	3230	4610	4571.92	1.26	0	23490	4866	4737	4641	4512	4416	4690	4465	323	1380	500	3410	5	1	63429410	2905	24.89	2.04	12	0.27	184.00	2248.00	7250	20230517	-36.83	3950	20231020	15.95	7250	-36.83	20230517	3950	15.95	20231020	7250	-36.83	20230517	3950	15.95	20231020	3.36	N	037270	500	323 억	801538	N	N	0	N	N
46	20231221	120431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4575	-35	5	-0.76	729585560	159606	22.44	4555	4610	4540	5990	3230	4610	4571.17	1.26	0	23964	4866	4737	4641	4512	4416	4690	4465	323	1380	500	3410	5	1	63429410	2902	24.86	2.04	12	0.25	184.00	2248.00	7250	20230517	-36.90	3950	20231020	15.82	7250	-36.90	20230517	3950	15.82	20231020	7250	-36.90	20230517	3950	15.82	20231020	3.36	N	037270	500	323 억	801538	N	N	0	N	N
47	20231221	110431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4555	-55	5	-1.19	584861475	127930	17.99	4555	4610	4540	5990	3230	4610	4571.73	1.26	0	4115	4866	4737	4641	4512	4416	4690	4465	323	1380	500	3410	5	1	63429410	2889	24.76	2.03	12	0.20	184.00	2248.00	7250	20230517	-37.17	3950	20231020	15.32	7250	-37.17	20230517	3950	15.32	20231020	7250	-37.17	20230517	3950	15.32	20231020	3.36	N	037270	500	323 억	801538	N	N	0	N	N
48	20231221	100428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4585	-25	5	-0.54	279691315	61040	8.58	4555	4610	4555	5990	3230	4610	4582.10	1.26	0	7819	4866	4737	4641	4512	4416	4690	4465	323	1380	500	3410	5	1	63429410	2908	24.92	2.04	12	0.10	184.00	2248.00	7250	20230517	-36.76	3950	20231020	16.08	7250	-36.76	20230517	3950	16.08	20231020	7250	-36.76	20230517	3950	16.08	20231020	3.36	N	037270	500	323 억	801538	N	N	0	N	N
49	20231221	090430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4590	-20	5	-0.43	56324915	12348	1.74	4555	4590	4555	5990	3230	4610	4561.46	1.26	0	5511	4866	4737	4641	4512	4416	4690	4465	323	1380	500	3410	5	1	63429410	2911	24.95	2.04	12	0.02	184.00	2248.00	7250	20230517	-36.69	3950	20231020	16.20	7250	-36.69	20230517	3950	16.20	20231020	7250	-36.69	20230517	3950	16.20	20231020	3.36	N	037270	500	323 억	801538	N	N	0	N	N
50	20231220	160430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4610	-25	5	-0.54	3268961175	703142	115.62	4650	4770	4545	6020	3245	4635	4649.12	1.43	-15353	-104890	4791	4712	4671	4592	4551	4692	4572	323	1385	500	3420	5	1	63429410	2924	25.05	2.05	12	1.11	184.00	2248.00	7250	20230517	-36.41	3950	20231020	16.71	7250	-36.41	20230517	3950	16.71	20231020	7250	-36.41	20230517	3950	16.71	20231020	3.42	N	037270	500	323 억	906184	N	N	1	N	N
51	20231220	150453	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4615	-20	5	-0.43	2955764195	635158	104.44	4650	4770	4545	6020	3245	4635	4653.59	1.43	-15353	-101376	4791	4712	4671	4592	4551	4692	4572	323	1385	500	3420	5	1	63429410	2927	25.08	2.05	12	1.00	184.00	2248.00	7250	20230517	-36.34	3950	20231020	16.84	7250	-36.34	20230517	3950	16.84	20231020	7250	-36.34	20230517	3950	16.84	20231020	3.42	N	037270	500	323 억	906184	N	N	1	N	N
52	20231220	140458	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4620	-15	5	-0.32	2815146920	604707	99.43	4650	4770	4545	6020	3245	4635	4655.39	1.43	-15353	-98607	4791	4712	4671	4592	4551	4692	4572	323	1385	500	3420	5	1	63429410	2930	25.11	2.06	12	0.95	184.00	2248.00	7250	20230517	-36.28	3950	20231020	16.96	7250	-36.28	20230517	3950	16.96	20231020	7250	-36.28	20230517	3950	16.96	20231020	3.42	N	037270	500	323 억	906184	N	N	1	N	N
53	20231220	130455	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4615	-20	5	-0.43	2647800895	568420	93.46	4650	4770	4545	6020	3245	4635	4658.18	1.43	-15353	-97159	4791	4712	4671	4592	4551	4692	4572	323	1385	500	3420	5	1	63429410	2927	25.08	2.05	12	0.90	184.00	2248.00	7250	20230517	-36.34	3950	20231020	16.84	7250	-36.34	20230517	3950	16.84	20231020	7250	-36.34	20230517	3950	16.84	20231020	3.42	N	037270	500	323 억	906184	N	N	1	N	N
54	20231220	120428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4625	-10	5	-0.22	2431914205	521584	85.76	4650	4770	4545	6020	3245	4635	4662.56	1.43	-15353	-83930	4791	4712	4671	4592	4551	4692	4572	323	1385	500	3420	5	1	63429410	2934	25.14	2.06	12	0.82	184.00	2248.00	7250	20230517	-36.21	3950	20231020	17.09	7250	-36.21	20230517	3950	17.09	20231020	7250	-36.21	20230517	3950	17.09	20231020	3.42	N	037270	500	323 억	906184	N	N	1	N	N
55	20231220	110430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4625	-10	5	-0.22	2239868945	480003	78.93	4650	4770	4545	6020	3245	4635	4666.36	1.43	-15353	-68175	4791	4712	4671	4592	4551	4692	4572	323	1385	500	3420	5	1	63429410	2934	25.14	2.06	12	0.76	184.00	2248.00	7250	20230517	-36.21	3950	20231020	17.09	7250	-36.21	20230517	3950	17.09	20231020	7250	-36.21	20230517	3950	17.09	20231020	3.42	N	037270	500	323 억	906184	N	N	1	N	N
56	20231220	100429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4645	10	2	0.22	1826078560	390480	64.21	4650	4770	4545	6020	3245	4635	4676.50	1.43	-15353	-44939	4791	4712	4671	4592	4551	4692	4572	323	1385	500	3420	5	1	63429410	2946	25.24	2.07	12	0.62	184.00	2248.00	7250	20230517	-35.93	3950	20231020	17.59	7250	-35.93	20230517	3950	17.59	20231020	7250	-35.93	20230517	3950	17.59	20231020	3.42	N	037270	500	323 억	906184	N	N	1	N	N
57	20231220	090429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4610	-25	5	-0.54	149526445	32540	5.35	4650	4650	4545	6020	3245	4635	4595.16	1.43	-15353	-11655	4791	4712	4671	4592	4551	4692	4572	323	1385	500	3420	5	1	63429410	2924	25.05	2.05	12	0.05	184.00	2248.00	7250	20230517	-36.41	3950	20231020	16.71	7250	-36.41	20230517	3950	16.71	20231020	7250	-36.41	20230517	3950	16.71	20231020	3.42	N	037270	500	323 억	906184	N	N	1	N	N
58	20231219	160429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4635	-60	5	-1.28	2792367285	595259	111.14	4690	4750	4630	6100	3290	4695	4691.09	1.55	0	-47599	4761	4727	4661	4627	4561	4745	4645	323	1405	500	3470	5	1	63429410	2940	25.19	2.06	12	0.94	184.00	2248.00	7250	20230517	-36.07	3950	20231020	17.34	7250	-36.07	20230517	3950	17.34	20231020	7250	-36.07	20230517	3950	17.34	20231020	3.52	N	037270	500	323 억	981011	N	N	1	N	N
59	20231219	150431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4660	-35	5	-0.75	2584812560	550577	102.79	4690	4750	4630	6100	3290	4695	4694.73	1.55	0	-40777	4761	4727	4661	4627	4561	4745	4645	323	1405	500	3470	5	1	63429410	2956	25.33	2.07	12	0.87	184.00	2248.00	7250	20230517	-35.72	3950	20231020	17.97	7250	-35.72	20230517	3950	17.97	20231020	7250	-35.72	20230517	3950	17.97	20231020	3.52	N	037270	500	323 억	981011	N	N	0	N	N
60	20231219	140429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4680	-15	5	-0.32	2320268140	493773	92.19	4690	4750	4630	6100	3290	4695	4699.06	1.55	0	-34681	4761	4727	4661	4627	4561	4745	4645	323	1405	500	3470	5	1	63429410	2968	25.43	2.08	12	0.78	184.00	2248.00	7250	20230517	-35.45	3950	20231020	18.48	7250	-35.45	20230517	3950	18.48	20231020	7250	-35.45	20230517	3950	18.48	20231020	3.52	N	037270	500	323 억	981011	N	N	0	N	N
61	20231219	130430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4685	-10	5	-0.21	2198549570	467740	87.33	4690	4750	4630	6100	3290	4695	4700.37	1.55	0	-35804	4761	4727	4661	4627	4561	4745	4645	323	1405	500	3470	5	1	63429410	2972	25.46	2.08	12	0.74	184.00	2248.00	7250	20230517	-35.38	3950	20231020	18.61	7250	-35.38	20230517	3950	18.61	20231020	7250	-35.38	20230517	3950	18.61	20231020	3.52	N	037270	500	323 억	981011	N	N	0	N	N
62	20231219	120430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4700	5	2	0.11	1942491240	413116	77.13	4690	4750	4630	6100	3290	4695	4702.05	1.55	0	-26281	4761	4727	4661	4627	4561	4745	4645	323	1405	500	3470	5	1	63429410	2981	25.54	2.09	12	0.65	184.00	2248.00	7250	20230517	-35.17	3950	20231020	18.99	7250	-35.17	20230517	3950	18.99	20231020	7250	-35.17	20230517	3950	18.99	20231020	3.52	N	037270	500	323 억	981011	N	N	0	N	N
63	20231219	110431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4690	-5	5	-0.11	1776286880	377770	70.53	4690	4750	4630	6100	3290	4695	4702.03	1.55	0	-32335	4761	4727	4661	4627	4561	4745	4645	323	1405	500	3470	5	1	63429410	2975	25.49	2.09	12	0.60	184.00	2248.00	7250	20230517	-35.31	3950	20231020	18.73	7250	-35.31	20230517	3950	18.73	20231020	7250	-35.31	20230517	3950	18.73	20231020	3.52	N	037270	500	323 억	981011	N	N	0	N	N
64	20231219	100428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4700	5	2	0.11	1304801825	277573	51.82	4690	4750	4630	6100	3290	4695	4700.75	1.55	0	-26518	4761	4727	4661	4627	4561	4745	4645	323	1405	500	3470	5	1	63429410	2981	25.54	2.09	12	0.44	184.00	2248.00	7250	20230517	-35.17	3950	20231020	18.99	7250	-35.17	20230517	3950	18.99	20231020	7250	-35.17	20230517	3950	18.99	20231020	3.52	N	037270	500	323 억	981011	N	N	0	N	N
65	20231219	090429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4680	-15	5	-0.32	179547445	38532	7.19	4690	4695	4630	6100	3290	4695	4659.70	1.55	0	-11586	4761	4727	4661	4627	4561	4745	4645	323	1405	500	3470	5	1	63429410	2968	25.43	2.08	12	0.06	184.00	2248.00	7250	20230517	-35.45	3950	20231020	18.48	7250	-35.45	20230517	3950	18.48	20231020	7250	-35.45	20230517	3950	18.48	20231020	3.52	N	037270	500	323 억	981011	N	N	0	N	N
66	20231218	160429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4695	90	2	1.95	2433883405	523060	120.42	4625	4695	4595	5980	3225	4605	4653.03	1.53	0	31644	4661	4632	4576	4547	4491	4647	4562	323	1375	500	3400	5	1	63429410	2978	25.52	2.09	12	0.82	184.00	2248.00	7250	20230517	-35.24	3950	20231020	18.86	7250	-35.24	20230517	3950	18.86	20231020	7250	-35.24	20230517	3950	18.86	20231020	3.56	N	037270	500	323 억	969996	N	N	0	N	N
67	20231218	150428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4685	80	2	1.74	2259009970	485786	111.83	4625	4695	4595	5980	3225	4605	4650.24	1.53	0	32951	4661	4632	4576	4547	4491	4647	4562	323	1375	500	3400	5	1	63429410	2972	25.46	2.08	12	0.77	184.00	2248.00	7250	20230517	-35.38	3950	20231020	18.61	7250	-35.38	20230517	3950	18.61	20231020	7250	-35.38	20230517	3950	18.61	20231020	3.56	N	037270	500	323 억	969996	N	N	0	N	N
68	20231218	140426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4680	75	2	1.63	1936319050	416802	95.95	4625	4695	4595	5980	3225	4605	4645.69	1.53	0	27088	4661	4632	4576	4547	4491	4647	4562	323	1375	500	3400	5	1	63429410	2968	25.43	2.08	12	0.66	184.00	2248.00	7250	20230517	-35.45	3950	20231020	18.48	7250	-35.45	20230517	3950	18.48	20231020	7250	-35.45	20230517	3950	18.48	20231020	3.56	N	037270	500	323 억	969996	N	N	0	N	N
69	20231218	130427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4660	55	2	1.19	1611016930	347298	79.95	4625	4670	4595	5980	3225	4605	4638.75	1.53	0	20796	4661	4632	4576	4547	4491	4647	4562	323	1375	500	3400	5	1	63429410	2956	25.33	2.07	12	0.55	184.00	2248.00	7250	20230517	-35.72	3950	20231020	17.97	7250	-35.72	20230517	3950	17.97	20231020	7250	-35.72	20230517	3950	17.97	20231020	3.56	N	037270	500	323 억	969996	N	N	0	N	N
70	20231218	120424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4640	35	2	0.76	1306136015	281839	64.88	4625	4665	4595	5980	3225	4605	4634.37	1.53	0	23225	4661	4632	4576	4547	4491	4647	4562	323	1375	500	3400	5	1	63429410	2943	25.22	2.06	12	0.44	184.00	2248.00	7250	20230517	-36.00	3950	20231020	17.47	7250	-36.00	20230517	3950	17.47	20231020	7250	-36.00	20230517	3950	17.47	20231020	3.56	N	037270	500	323 억	969996	N	N	0	N	N
71	20231218	110426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4645	40	2	0.87	1168726630	252250	58.07	4625	4665	4595	5980	3225	4605	4633.24	1.53	0	21785	4661	4632	4576	4547	4491	4647	4562	323	1375	500	3400	5	1	63429410	2946	25.24	2.07	12	0.40	184.00	2248.00	7250	20230517	-35.93	3950	20231020	17.59	7250	-35.93	20230517	3950	17.59	20231020	7250	-35.93	20230517	3950	17.59	20231020	3.56	N	037270	500	323 억	969996	N	N	0	N	N
72	20231218	100425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4635	30	2	0.65	940117955	202981	46.73	4625	4665	4595	5980	3225	4605	4631.60	1.53	0	13764	4661	4632	4576	4547	4491	4647	4562	323	1375	500	3400	5	1	63429410	2940	25.19	2.06	12	0.32	184.00	2248.00	7250	20230517	-36.07	3950	20231020	17.34	7250	-36.07	20230517	3950	17.34	20231020	7250	-36.07	20230517	3950	17.34	20231020	3.56	N	037270	500	323 억	969996	N	N	0	N	N
73	20231218	090423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4620	15	2	0.33	316969590	68548	15.78	4625	4645	4595	5980	3225	4605	4624.14	1.53	0	-11278	4661	4632	4576	4547	4491	4647	4562	323	1375	500	3400	5	1	63429410	2930	25.11	2.06	12	0.11	184.00	2248.00	7250	20230517	-36.28	3950	20231020	16.96	7250	-36.28	20230517	3950	16.96	20231020	7250	-36.28	20230517	3950	16.96	20231020	3.56	N	037270	500	323 억	969996	N	N	0	N	N
74	20231215	160424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4605	55	2	1.21	1934661515	422482	78.72	4540	4605	4520	5910	3185	4550	4579.22	1.50	0	16797	4650	4600	4560	4510	4470	4625	4535	323	1360	500	3360	5	1	63429410	2921	25.03	2.05	12	0.67	184.00	2248.00	7250	20230517	-36.48	3950	20231020	16.58	7250	-36.48	20230517	3950	16.58	20231020	7250	-36.48	20230517	3950	16.58	20231020	3.54	N	037270	500	323 억	953427	N	N	0	N	N
75	20231215	150427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4590	40	2	0.88	1691726715	369593	68.86	4540	4605	4520	5910	3185	4550	4577.27	1.50	0	13753	4650	4600	4560	4510	4470	4625	4535	323	1360	500	3360	5	1	63429410	2911	24.95	2.04	12	0.58	184.00	2248.00	7250	20230517	-36.69	3950	20231020	16.20	7250	-36.69	20230517	3950	16.20	20231020	7250	-36.69	20230517	3950	16.20	20231020	3.54	N	037270	500	323 억	953427	N	N	0	N	N
76	20231215	140426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4575	25	2	0.55	1528315135	333907	62.22	4540	4605	4520	5910	3185	4550	4577.07	1.50	0	8343	4650	4600	4560	4510	4470	4625	4535	323	1360	500	3360	5	1	63429410	2902	24.86	2.04	12	0.53	184.00	2248.00	7250	20230517	-36.90	3950	20231020	15.82	7250	-36.90	20230517	3950	15.82	20231020	7250	-36.90	20230517	3950	15.82	20231020	3.54	N	037270	500	323 억	953427	N	N	0	N	N
77	20231215	130424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4590	40	2	0.88	1220606115	266739	49.70	4540	4605	4520	5910	3185	4550	4576.04	1.50	0	12907	4650	4600	4560	4510	4470	4625	4535	323	1360	500	3360	5	1	63429410	2911	24.95	2.04	12	0.42	184.00	2248.00	7250	20230517	-36.69	3950	20231020	16.20	7250	-36.69	20230517	3950	16.20	20231020	7250	-36.69	20230517	3950	16.20	20231020	3.54	N	037270	500	323 억	953427	N	N	0	N	N
78	20231215	120424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4595	45	2	0.99	1016992080	222364	41.43	4540	4605	4520	5910	3185	4550	4573.55	1.50	0	12314	4650	4600	4560	4510	4470	4625	4535	323	1360	500	3360	5	1	63429410	2915	24.97	2.04	12	0.35	184.00	2248.00	7250	20230517	-36.62	3950	20231020	16.33	7250	-36.62	20230517	3950	16.33	20231020	7250	-36.62	20230517	3950	16.33	20231020	3.54	N	037270	500	323 억	953427	N	N	0	N	N
79	20231215	110423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4585	35	2	0.77	761444230	166672	31.06	4540	4590	4520	5910	3185	4550	4568.52	1.50	0	14799	4650	4600	4560	4510	4470	4625	4535	323	1360	500	3360	5	1	63429410	2908	24.92	2.04	12	0.26	184.00	2248.00	7250	20230517	-36.76	3950	20231020	16.08	7250	-36.76	20230517	3950	16.08	20231020	7250	-36.76	20230517	3950	16.08	20231020	3.54	N	037270	500	323 억	953427	N	N	0	N	N
80	20231215	100426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4585	35	2	0.77	519488320	113800	21.20	4540	4590	4520	5910	3185	4550	4564.93	1.50	0	22571	4650	4600	4560	4510	4470	4625	4535	323	1360	500	3360	5	1	63429410	2908	24.92	2.04	12	0.18	184.00	2248.00	7250	20230517	-36.76	3950	20231020	16.08	7250	-36.76	20230517	3950	16.08	20231020	7250	-36.76	20230517	3950	16.08	20231020	3.54	N	037270	500	323 억	953427	N	N	0	N	N
81	20231215	090425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4550	0	3	0.00	134641525	29671	5.53	4540	4550	4520	5910	3185	4550	4537.79	1.50	0	2654	4650	4600	4560	4510	4470	4625	4535	323	1360	500	3360	5	1	63429410	2886	24.73	2.02	12	0.05	184.00	2248.00	7250	20230517	-37.24	3950	20231020	15.19	7250	-37.24	20230517	3950	15.19	20231020	7250	-37.24	20230517	3950	15.19	20231020	3.54	N	037270	500	323 억	953427	N	N	0	N	N
82	20231214	160422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4550	15	2	0.33	2394370835	525722	113.68	4530	4610	4520	5890	3175	4535	4555.06	1.61	0	-69956	4641	4587	4536	4482	4431	4615	4510	323	1355	500	3350	5	1	63429410	2886	24.73	2.02	12	0.83	184.00	2248.00	7250	20230517	-37.24	3950	20231020	15.19	7250	-37.24	20230517	3950	15.19	20231020	7250	-37.24	20230517	3950	15.19	20231020	3.35	N	037270	500	323 억	1019743	N	N	0	N	N
83	20231214	150437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4525	-10	5	-0.22	2267419670	497769	107.63	4530	4610	4520	5890	3175	4535	4555.81	1.61	0	-78099	4641	4587	4536	4482	4431	4615	4510	323	1355	500	3350	5	1	63429410	2870	24.59	2.01	12	0.78	184.00	2248.00	7250	20230517	-37.59	3950	20231020	14.56	7250	-37.59	20230517	3950	14.56	20231020	7250	-37.59	20230517	3950	14.56	20231020	3.35	N	037270	500	323 억	1019743	N	N	0	N	N
84	20231214	140433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4550	15	2	0.33	1897230460	416103	89.97	4530	4610	4525	5890	3175	4535	4560.47	1.61	0	-28913	4641	4587	4536	4482	4431	4615	4510	323	1355	500	3350	5	1	63429410	2886	24.73	2.02	12	0.66	184.00	2248.00	7250	20230517	-37.24	3950	20231020	15.19	7250	-37.24	20230517	3950	15.19	20231020	7250	-37.24	20230517	3950	15.19	20231020	3.35	N	037270	500	323 억	1019743	N	N	0	N	N
85	20231214	130432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4545	10	2	0.22	1820491125	399229	86.33	4530	4610	4525	5890	3175	4535	4561.03	1.61	0	-31375	4641	4587	4536	4482	4431	4615	4510	323	1355	500	3350	5	1	63429410	2883	24.70	2.02	12	0.63	184.00	2248.00	7250	20230517	-37.31	3950	20231020	15.06	7250	-37.31	20230517	3950	15.06	20231020	7250	-37.31	20230517	3950	15.06	20231020	3.35	N	037270	500	323 억	1019743	N	N	0	N	N
86	20231214	120441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4560	25	2	0.55	1616877250	354391	76.63	4530	4610	4530	5890	3175	4535	4563.66	1.61	0	-13710	4641	4587	4536	4482	4431	4615	4510	323	1355	500	3350	5	1	63429410	2892	24.78	2.03	12	0.56	184.00	2248.00	7250	20230517	-37.10	3950	20231020	15.44	7250	-37.10	20230517	3950	15.44	20231020	7250	-37.10	20230517	3950	15.44	20231020	3.35	N	037270	500	323 억	1019743	N	N	0	N	N
87	20231214	110423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4585	50	2	1.10	1324008215	290150	62.74	4530	4610	4530	5890	3175	4535	4564.78	1.61	0	12467	4641	4587	4536	4482	4431	4615	4510	323	1355	500	3350	5	1	63429410	2908	24.92	2.04	12	0.46	184.00	2248.00	7250	20230517	-36.76	3950	20231020	16.08	7250	-36.76	20230517	3950	16.08	20231020	7250	-36.76	20230517	3950	16.08	20231020	3.35	N	037270	500	323 억	1019743	N	N	0	N	N
88	20231214	100419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4540	5	2	0.11	690213530	151685	32.80	4530	4590	4530	5890	3175	4535	4552.05	1.61	0	12346	4641	4587	4536	4482	4431	4615	4510	323	1355	500	3350	5	1	63429410	2880	24.67	2.02	12	0.24	184.00	2248.00	7250	20230517	-37.38	3950	20231020	14.94	7250	-37.38	20230517	3950	14.94	20231020	7250	-37.38	20230517	3950	14.94	20231020	3.35	N	037270	500	323 억	1019743	N	N	0	N	N
89	20231214	090407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4560	25	2	0.55	303545205	66779	14.44	4530	4590	4530	5890	3175	4535	4548.70	1.61	0	15215	4641	4587	4536	4482	4431	4615	4510	323	1355	500	3350	5	1	63429410	2892	24.78	2.03	12	0.11	184.00	2248.00	7250	20230517	-37.10	3950	20231020	15.44	7250	-37.10	20230517	3950	15.44	20231020	7250	-37.10	20230517	3950	15.44	20231020	3.35	N	037270	500	323 억	1019743	N	N	0	N	N
90	20231213	160421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4535	-25	5	-0.55	2043965250	451298	53.74	4515	4590	4485	5920	3195	4560	4528.98	1.64	0	-22216	4743	4651	4533	4441	4323	4592	4382	323	1360	500	3370	5	1	63429410	2877	24.65	2.02	12	0.71	184.00	2248.00	7250	20230517	-37.45	3950	20231020	14.81	7250	-37.45	20230517	3950	14.81	20231020	7250	-37.45	20230517	3950	14.81	20231020	3.19	N	037270	500	323 억	1040716	N	N	0	N	N
91	20231213	150431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4525	-35	5	-0.77	1875685185	414052	49.31	4515	4590	4485	5920	3195	4560	4529.98	1.64	0	-29281	4743	4651	4533	4441	4323	4592	4382	323	1360	500	3370	5	1	63429410	2870	24.59	2.01	12	0.65	184.00	2248.00	7250	20230517	-37.59	3950	20231020	14.56	7250	-37.59	20230517	3950	14.56	20231020	7250	-37.59	20230517	3950	14.56	20231020	3.19	N	037270	500	323 억	1040716	N	N	0	N	N
92	20231213	140431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4570	10	2	0.22	1573300620	347641	41.40	4515	4575	4485	5920	3195	4560	4525.53	1.64	0	-12642	4743	4651	4533	4441	4323	4592	4382	323	1360	500	3370	5	1	63429410	2899	24.84	2.03	12	0.55	184.00	2248.00	7250	20230517	-36.97	3950	20231020	15.70	7250	-36.97	20230517	3950	15.70	20231020	7250	-36.97	20230517	3950	15.70	20231020	3.19	N	037270	500	323 억	1040716	N	N	0	N	N
93	20231213	130429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4530	-30	5	-0.66	1313820080	290744	34.62	4515	4565	4485	5920	3195	4560	4518.65	1.64	0	-12055	4743	4651	4533	4441	4323	4592	4382	323	1360	500	3370	5	1	63429410	2873	24.62	2.02	12	0.46	184.00	2248.00	7250	20230517	-37.52	3950	20231020	14.68	7250	-37.52	20230517	3950	14.68	20231020	7250	-37.52	20230517	3950	14.68	20231020	3.19	N	037270	500	323 억	1040716	N	N	0	N	N
94	20231213	120429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4540	-20	5	-0.44	1063648505	235360	28.03	4515	4565	4485	5920	3195	4560	4519.03	1.64	0	-23961	4743	4651	4533	4441	4323	4592	4382	323	1360	500	3370	5	1	63429410	2880	24.67	2.02	12	0.37	184.00	2248.00	7250	20230517	-37.38	3950	20231020	14.94	7250	-37.38	20230517	3950	14.94	20231020	7250	-37.38	20230517	3950	14.94	20231020	3.19	N	037270	500	323 억	1040716	N	N	0	N	N
95	20231213	110430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4560	0	3	0.00	911209765	201835	24.04	4515	4560	4485	5920	3195	4560	4514.35	1.64	0	-13162	4743	4651	4533	4441	4323	4592	4382	323	1360	500	3370	5	1	63429410	2892	24.78	2.03	12	0.32	184.00	2248.00	7250	20230517	-37.10	3950	20231020	15.44	7250	-37.10	20230517	3950	15.44	20231020	7250	-37.10	20230517	3950	15.44	20231020	3.19	N	037270	500	323 억	1040716	N	N	0	N	N
96	20231213	100434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4490	-70	5	-1.54	626203815	138937	16.55	4515	4560	4485	5920	3195	4560	4506.64	1.64	0	-25659	4743	4651	4533	4441	4323	4592	4382	323	1360	500	3370	5	1	63429410	2848	24.40	2.00	12	0.22	184.00	2248.00	7250	20230517	-38.07	3950	20231020	13.67	7250	-38.07	20230517	3950	13.67	20231020	7250	-38.07	20230517	3950	13.67	20231020	3.19	N	037270	500	323 억	1040716	N	N	0	N	N
97	20231213	090424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4515	-45	5	-0.99	98286780	21758	2.59	4515	4560	4505	5920	3195	4560	4514.75	1.64	0	-2886	4743	4651	4533	4441	4323	4592	4382	323	1360	500	3370	5	1	63429410	2864	24.54	2.01	12	0.03	184.00	2248.00	7250	20230517	-37.72	3950	20231020	14.30	7250	-37.72	20230517	3950	14.30	20231020	7250	-37.72	20230517	3950	14.30	20231020	3.19	N	037270	500	323 억	1040716	N	N	0	N	N
98	20231212	160411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4560	-65	5	-1.41	3730809500	825721	71.89	4625	4625	4415	6010	3240	4625	4518.08	1.67	0	-19753	4828	4726	4648	4546	4468	4687	4507	323	1385	500	3420	5	1	63429410	2892	24.78	2.03	12	1.30	184.00	2248.00	7250	20230517	-37.10	3950	20231020	15.44	7250	-37.10	20230517	3950	15.44	20231020	7250	-37.10	20230517	3950	15.44	20231020	3.05	N	037270	500	323 억	1059043	N	N	0	N	N
99	20231212	150416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4515	-110	5	-2.38	3367681980	745742	64.93	4625	4625	4415	6010	3240	4625	4515.82	1.67	0	-10456	4828	4726	4648	4546	4468	4687	4507	323	1385	500	3420	5	1	63429410	2864	24.54	2.01	12	1.18	184.00	2248.00	7250	20230517	-37.72	3950	20231020	14.30	7250	-37.72	20230517	3950	14.30	20231020	7250	-37.72	20230517	3950	14.30	20231020	3.05	N	037270	500	323 억	1059043	N	N	0	N	N
100	20231212	140401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	-130	5	-2.81	3093670225	684969	59.64	4625	4625	4415	6010	3240	4625	4516.45	1.67	0	-12472	4828	4726	4648	4546	4468	4687	4507	323	1385	500	3420	5	1	63429410	2851	24.43	2.00	12	1.08	184.00	2248.00	7250	20230517	-38.00	3950	20231020	13.80	7250	-38.00	20230517	3950	13.80	20231020	7250	-38.00	20230517	3950	13.80	20231020	3.05	N	037270	500	323 억	1059043	N	N	0	N	N
101	20231212	130357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4510	-115	5	-2.49	2892135355	640244	55.74	4625	4625	4415	6010	3240	4625	4517.17	1.67	0	-13228	4828	4726	4648	4546	4468	4687	4507	323	1385	500	3420	5	1	63429410	2861	24.51	2.01	12	1.01	184.00	2248.00	7250	20230517	-37.79	3950	20231020	14.18	7250	-37.79	20230517	3950	14.18	20231020	7250	-37.79	20230517	3950	14.18	20231020	3.05	N	037270	500	323 억	1059043	N	N	0	N	N
102	20231212	120356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4495	-130	5	-2.81	2624774030	580675	50.56	4625	4625	4415	6010	3240	4625	4520.14	1.67	0	-13183	4828	4726	4648	4546	4468	4687	4507	323	1385	500	3420	5	1	63429410	2851	24.43	2.00	12	0.92	184.00	2248.00	7250	20230517	-38.00	3950	20231020	13.80	7250	-38.00	20230517	3950	13.80	20231020	7250	-38.00	20230517	3950	13.80	20231020	3.05	N	037270	500	323 억	1059043	N	N	0	N	N
103	20231212	110359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4480	-145	5	-3.14	2433727685	538060	46.85	4625	4625	4415	6010	3240	4625	4523.08	1.67	0	-15634	4828	4726	4648	4546	4468	4687	4507	323	1385	500	3420	5	1	63429410	2842	24.35	1.99	12	0.85	184.00	2248.00	7250	20230517	-38.21	3950	20231020	13.42	7250	-38.21	20230517	3950	13.42	20231020	7250	-38.21	20230517	3950	13.42	20231020	3.05	N	037270	500	323 억	1059043	N	N	0	N	N
104	20231212	100416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4520	-105	5	-2.27	1503467140	330538	28.78	4625	4625	4500	6010	3240	4625	4548.45	1.67	0	-7743	4828	4726	4648	4546	4468	4687	4507	323	1385	500	3420	5	1	63429410	2867	24.57	2.01	12	0.52	184.00	2248.00	7250	20230517	-37.66	3950	20231020	14.43	7250	-37.66	20230517	3950	14.43	20231020	7250	-37.66	20230517	3950	14.43	20231020	3.05	N	037270	500	323 억	1059043	N	N	0	N	N
105	20231212	090413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4595	-30	5	-0.65	186782860	40568	3.53	4625	4625	4585	6010	3240	4625	4603.98	1.67	0	-8943	4828	4726	4648	4546	4468	4687	4507	323	1385	500	3420	5	1	63429410	2915	24.97	2.04	12	0.06	184.00	2248.00	7250	20230517	-36.62	3950	20231020	16.33	7250	-36.62	20230517	3950	16.33	20231020	7250	-36.62	20230517	3950	16.33	20231020	3.05	N	037270	500	323 억	1059043	N	N	0	N	N
106	20231211	160415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4625	-75	5	-1.60	5237921855	1124514	88.42	4685	4750	4570	6110	3290	4700	4658.16	1.53	5542	93195	4870	4785	4720	4635	4570	4752	4602	323	1410	500	3470	5	1	63429410	2934	25.14	2.06	12	1.77	184.00	2248.00	7250	20230517	-36.21	3950	20231020	17.09	7250	-36.21	20230517	3950	17.09	20231020	7250	-36.21	20230517	3950	17.09	20231020	3.26	N	037270	500	323 억	971907	N	N	0	N	N
107	20231211	150413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4645	-55	5	-1.17	4832115200	1036866	81.53	4685	4750	4570	6110	3290	4700	4660.31	1.53	5542	72460	4870	4785	4720	4635	4570	4752	4602	323	1410	500	3470	5	1	63429410	2946	25.24	2.07	12	1.63	184.00	2248.00	7250	20230517	-35.93	3950	20231020	17.59	7250	-35.93	20230517	3950	17.59	20231020	7250	-35.93	20230517	3950	17.59	20231020	3.26	N	037270	500	323 억	971907	N	N	0	N	N
108	20231211	140413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4605	-95	5	-2.02	4226333210	906065	71.25	4685	4750	4570	6110	3290	4700	4664.49	1.53	5542	57404	4870	4785	4720	4635	4570	4752	4602	323	1410	500	3470	5	1	63429410	2921	25.03	2.05	12	1.43	184.00	2248.00	7250	20230517	-36.48	3950	20231020	16.58	7250	-36.48	20230517	3950	16.58	20231020	7250	-36.48	20230517	3950	16.58	20231020	3.26	N	037270	500	323 억	971907	N	N	0	N	N
109	20231211	130415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4670	-30	5	-0.64	2133564295	454010	35.70	4685	4750	4635	6110	3290	4700	4699.38	1.53	5542	-3571	4870	4785	4720	4635	4570	4752	4602	323	1410	500	3470	5	1	63429410	2962	25.38	2.08	12	0.72	184.00	2248.00	7250	20230517	-35.59	3950	20231020	18.23	7250	-35.59	20230517	3950	18.23	20231020	7250	-35.59	20230517	3950	18.23	20231020	3.26	N	037270	500	323 억	971907	N	N	0	N	N
110	20231211	120414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4700	0	3	0.00	1892564235	402593	31.66	4685	4750	4635	6110	3290	4700	4700.94	1.53	5542	-2004	4870	4785	4720	4635	4570	4752	4602	323	1410	500	3470	5	1	63429410	2981	25.54	2.09	12	0.63	184.00	2248.00	7250	20230517	-35.17	3950	20231020	18.99	7250	-35.17	20230517	3950	18.99	20231020	7250	-35.17	20230517	3950	18.99	20231020	3.26	N	037270	500	323 억	971907	N	N	0	N	N
111	20231211	110412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4710	10	2	0.21	1635732010	347969	27.36	4685	4750	4635	6110	3290	4700	4700.80	1.53	5542	10560	4870	4785	4720	4635	4570	4752	4602	323	1410	500	3470	5	1	63429410	2988	25.60	2.10	12	0.55	184.00	2248.00	7250	20230517	-35.03	3950	20231020	19.24	7250	-35.03	20230517	3950	19.24	20231020	7250	-35.03	20230517	3950	19.24	20231020	3.26	N	037270	500	323 억	971907	N	N	0	N	N
112	20231211	100412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4740	40	2	0.85	1313879685	279740	22.00	4685	4750	4635	6110	3290	4700	4696.79	1.53	5542	20661	4870	4785	4720	4635	4570	4752	4602	323	1410	500	3470	5	1	63429410	3007	25.76	2.11	12	0.44	184.00	2248.00	7250	20230517	-34.62	3950	20231020	20.00	7250	-34.62	20230517	3950	20.00	20231020	7250	-34.62	20230517	3950	20.00	20231020	3.26	N	037270	500	323 억	971907	N	N	0	N	N
113	20231211	090410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4670	-30	5	-0.64	375666505	80607	6.34	4685	4695	4635	6110	3290	4700	4660.45	1.53	5542	-4376	4870	4785	4720	4635	4570	4752	4602	323	1410	500	3470	5	1	63429410	2962	25.38	2.08	12	0.13	184.00	2248.00	7250	20230517	-35.59	3950	20231020	18.23	7250	-35.59	20230517	3950	18.23	20231020	7250	-35.59	20230517	3950	18.23	20231020	3.26	N	037270	500	323 억	971907	N	N	0	N	N
114	20231208	160409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4700	-30	5	-0.63	5784075645	1224851	38.88	4740	4805	4655	6140	3315	4730	4722.34	1.53	0	-11199	5126	4927	4811	4612	4496	4870	4555	323	1410	500	3500	5	1	63429410	2981	25.54	2.09	12	1.93	184.00	2248.00	7250	20230517	-35.17	3950	20231020	18.99	7250	-35.17	20230517	3950	18.99	20231020	7250	-35.17	20230517	3950	18.99	20231020	2.77	N	037270	500	323 억	971907	N	N	0	N	N
115	20231208	150410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4735	5	2	0.11	4927570255	1042826	33.10	4740	4805	4655	6140	3315	4730	4725.21	1.53	0	-46993	5126	4927	4811	4612	4496	4870	4555	323	1410	500	3500	5	1	63429410	3003	25.73	2.11	12	1.64	184.00	2248.00	7250	20230517	-34.69	3950	20231020	19.87	7250	-34.69	20230517	3950	19.87	20231020	7250	-34.69	20230517	3950	19.87	20231020	2.77	N	037270	500	323 억	971907	N	N	0	N	N
116	20231208	140409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4730	0	3	0.00	4287209845	907034	28.79	4740	4805	4655	6140	3315	4730	4726.62	1.53	0	-44394	5126	4927	4811	4612	4496	4870	4555	323	1410	500	3500	5	1	63429410	3000	25.71	2.10	12	1.43	184.00	2248.00	7250	20230517	-34.76	3950	20231020	19.75	7250	-34.76	20230517	3950	19.75	20231020	7250	-34.76	20230517	3950	19.75	20231020	2.77	N	037270	500	323 억	971907	N	N	0	N	N
117	20231208	130408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4735	5	2	0.11	3212535255	681002	21.61	4740	4765	4655	6140	3315	4730	4717.36	1.53	0	-38364	5126	4927	4811	4612	4496	4870	4555	323	1410	500	3500	5	1	63429410	3003	25.73	2.11	12	1.07	184.00	2248.00	7250	20230517	-34.69	3950	20231020	19.87	7250	-34.69	20230517	3950	19.87	20231020	7250	-34.69	20230517	3950	19.87	20231020	2.77	N	037270	500	323 억	971907	N	N	0	N	N
118	20231208	120405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4730	0	3	0.00	2745047325	582196	18.48	4740	4765	4655	6140	3315	4730	4714.98	1.53	0	-37003	5126	4927	4811	4612	4496	4870	4555	323	1410	500	3500	5	1	63429410	3000	25.71	2.10	12	0.92	184.00	2248.00	7250	20230517	-34.76	3950	20231020	19.75	7250	-34.76	20230517	3950	19.75	20231020	7250	-34.76	20230517	3950	19.75	20231020	2.77	N	037270	500	323 억	971907	N	N	0	N	N
119	20231208	110405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4695	-35	5	-0.74	2320344115	492025	15.62	4740	4765	4655	6140	3315	4730	4715.90	1.53	0	-45316	5126	4927	4811	4612	4496	4870	4555	323	1410	500	3500	5	1	63429410	2978	25.52	2.09	12	0.78	184.00	2248.00	7250	20230517	-35.24	3950	20231020	18.86	7250	-35.24	20230517	3950	18.86	20231020	7250	-35.24	20230517	3950	18.86	20231020	2.77	N	037270	500	323 억	971907	N	N	0	N	N
120	20231208	100411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4725	-5	5	-0.11	1707501685	362361	11.50	4740	4765	4655	6140	3315	4730	4712.14	1.53	0	-16088	5126	4927	4811	4612	4496	4870	4555	323	1410	500	3500	5	1	63429410	2997	25.68	2.10	12	0.57	184.00	2248.00	7250	20230517	-34.83	3950	20231020	19.62	7250	-34.83	20230517	3950	19.62	20231020	7250	-34.83	20230517	3950	19.62	20231020	2.77	N	037270	500	323 억	971907	N	N	0	N	N
121	20231208	090406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4725	-5	5	-0.11	332529880	70345	2.23	4740	4750	4690	6140	3315	4730	4727.11	1.53	0	-29645	5126	4927	4811	4612	4496	4870	4555	323	1410	500	3500	5	1	63429410	2997	25.68	2.10	12	0.11	184.00	2248.00	7250	20230517	-34.83	3950	20231020	19.62	7250	-34.83	20230517	3950	19.62	20231020	7250	-34.83	20230517	3950	19.62	20231020	2.77	N	037270	500	323 억	971907	N	N	0	N	N
122	20231207	160405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4730	-470	5	-9.04	15123993380	3115979	18.24	5000	5010	4695	6760	3640	5200	4853.50	1.54	0	-1341	6223	5711	4938	4426	3653	5967	4682	323	1560	500	3840	5	1	63429410	3000	25.71	2.10	12	4.91	184.00	2248.00	7250	20230517	-34.76	3950	20231020	19.75	7250	-34.76	20230517	3950	19.75	20231020	7250	-34.76	20230517	3950	19.75	20231020	2.77	N	037270	500	323 억	974807	N	N	38001	N	N
123	20231207	150407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4720	-480	5	-9.23	14431069030	2969129	17.38	5000	5010	4695	6760	3640	5200	4860.14	1.54	0	-4254	6223	5711	4938	4426	3653	5967	4682	323	1560	500	3840	5	1	63429410	2994	25.65	2.10	12	4.68	184.00	2248.00	7250	20230517	-34.90	3950	20231020	19.49	7250	-34.90	20230517	3950	19.49	20231020	7250	-34.90	20230517	3950	19.49	20231020	2.77	N	037270	500	323 억	974807	N	N	38001	N	N
124	20231207	140405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4780	-420	5	-8.08	13295275445	2729016	15.98	5000	5010	4740	6760	3640	5200	4871.58	1.54	0	-14152	6223	5711	4938	4426	3653	5967	4682	323	1560	500	3840	5	1	63429410	3032	25.98	2.13	12	4.30	184.00	2248.00	7250	20230517	-34.07	3950	20231020	21.01	7250	-34.07	20230517	3950	21.01	20231020	7250	-34.07	20230517	3950	21.01	20231020	2.77	N	037270	500	323 억	974807	N	N	38001	N	N
125	20231207	130407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4755	-445	5	-8.56	12772265005	2619452	15.34	5000	5010	4740	6760	3640	5200	4875.68	1.54	0	8705	6223	5711	4938	4426	3653	5967	4682	323	1560	500	3840	5	1	63429410	3016	25.84	2.12	12	4.13	184.00	2248.00	7250	20230517	-34.41	3950	20231020	20.38	7250	-34.41	20230517	3950	20.38	20231020	7250	-34.41	20230517	3950	20.38	20231020	2.77	N	037270	500	323 억	974807	N	N	38001	N	N
126	20231207	120407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4780	-420	5	-8.08	11882545325	2432938	14.24	5000	5010	4780	6760	3640	5200	4883.77	1.54	0	37938	6223	5711	4938	4426	3653	5967	4682	323	1560	500	3840	5	1	63429410	3032	25.98	2.13	12	3.84	184.00	2248.00	7250	20230517	-34.07	3950	20231020	21.01	7250	-34.07	20230517	3950	21.01	20231020	7250	-34.07	20230517	3950	21.01	20231020	2.77	N	037270	500	323 억	974807	N	N	38001	N	N
127	20231207	110403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4800	-400	5	-7.69	11052775205	2260159	13.23	5000	5010	4785	6760	3640	5200	4889.99	1.54	0	58838	6223	5711	4938	4426	3653	5967	4682	323	1560	500	3840	5	1	63429410	3045	26.09	2.14	12	3.56	184.00	2248.00	7250	20230517	-33.79	3950	20231020	21.52	7250	-33.79	20230517	3950	21.52	20231020	7250	-33.79	20230517	3950	21.52	20231020	2.77	N	037270	500	323 억	974807	N	N	38001	N	N
128	20231207	100403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4890	-310	5	-5.96	8372172200	1706213	9.99	5000	5010	4810	6760	3640	5200	4906.53	1.54	0	13210	6223	5711	4938	4426	3653	5967	4682	323	1560	500	3840	5	1	63429410	3102	26.58	2.18	12	2.69	184.00	2248.00	7250	20230517	-32.55	3950	20231020	23.80	7250	-32.55	20230517	3950	23.80	20231020	7250	-32.55	20230517	3950	23.80	20231020	2.77	N	037270	500	323 억	974807	N	N	38001	N	N
129	20231207	090408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4860	-340	5	-6.54	2996278705	605972	3.55	5000	5010	4850	6760	3640	5200	4943.74	1.54	0	-32038	6223	5711	4938	4426	3653	5967	4682	323	1560	500	3840	5	1	63429410	3083	26.41	2.16	12	0.96	184.00	2248.00	7250	20230517	-32.97	3950	20231020	23.04	7250	-32.97	20230517	3950	23.04	20231020	7250	-32.97	20230517	3950	23.04	20231020	2.77	N	037270	500	323 억	974807	N	N	38001	N	N
130	20231206	160359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5200	1000	2	23.81	86640811010	16679936	12191.87	4175	5450	4165	5460	2940	4200	5194.31	2.23	0	-449018	4310	4255	4190	4135	4070	4282	4162	323	1260	500	3100	10	1	63429410	3298	28.26	2.31	12	26.30	184.00	2248.00	7250	20230517	-28.28	3950	20231020	31.65	7250	-28.28	20230517	3950	31.65	20231020	7250	-28.28	20230517	3950	31.65	20231020	2.85	N	037270	500	323 억	1413503	N	N	38001	N	N
131	20231206	150408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5150	950	2	22.62	83319961610	16038809	11723.25	4175	5450	4165	5460	2940	4200	5194.90	2.23	0	-456160	4310	4255	4190	4135	4070	4282	4162	323	1260	500	3100	10	1	63429410	3267	27.99	2.29	12	25.29	184.00	2248.00	7250	20230517	-28.97	3950	20231020	30.38	7250	-28.97	20230517	3950	30.38	20231020	7250	-28.97	20230517	3950	30.38	20231020	2.85	N	037270	500	323 억	1413503	N	N	0	N	N
132	20231206	140405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5130	930	2	22.14	79539402000	15303253	11185.61	4175	5450	4165	5460	2940	4200	5197.55	2.23	0	-487247	4310	4255	4190	4135	4070	4282	4162	323	1260	500	3100	10	1	63429410	3254	27.88	2.28	12	24.13	184.00	2248.00	7250	20230517	-29.24	3950	20231020	29.87	7250	-29.24	20230517	3950	29.87	20231020	7250	-29.24	20230517	3950	29.87	20231020	2.85	N	037270	500	323 억	1413503	N	N	0	N	N
133	20231206	130403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5240	1040	2	24.76	75691821730	14563245	10644.71	4175	5450	4165	5460	2940	4200	5197.46	2.23	0	-485386	4310	4255	4190	4135	4070	4282	4162	323	1260	500	3100	10	1	63429410	3324	28.48	2.33	12	22.96	184.00	2248.00	7250	20230517	-27.72	3950	20231020	32.66	7250	-27.72	20230517	3950	32.66	20231020	7250	-27.72	20230517	3950	32.66	20231020	2.85	N	037270	500	323 억	1413503	N	N	0	N	N
134	20231206	120401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5330	1130	2	26.90	67130580220	12946712	9463.14	4175	5450	4165	5460	2940	4200	5185.15	2.23	0	-427380	4310	4255	4190	4135	4070	4282	4162	323	1260	500	3100	10	1	63429410	3381	28.97	2.37	12	20.41	184.00	2248.00	7250	20230517	-26.48	3950	20231020	34.94	7250	-26.48	20230517	3950	34.94	20231020	7250	-26.48	20230517	3950	34.94	20231020	2.85	N	037270	500	323 억	1413503	N	N	0	N	N
135	20231206	110407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5190	990	2	23.57	57919843590	11205708	8190.59	4175	5450	4165	5460	2940	4200	5168.78	2.23	0	-418941	4310	4255	4190	4135	4070	4282	4162	323	1260	500	3100	10	1	63429410	3292	28.21	2.31	12	17.67	184.00	2248.00	7250	20230517	-28.41	3950	20231020	31.39	7250	-28.41	20230517	3950	31.39	20231020	7250	-28.41	20230517	3950	31.39	20231020	2.85	N	037270	500	323 억	1413503	N	N	0	N	N
136	20231206	100403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5130	930	2	22.14	42508978860	8239804	6022.72	4175	5450	4165	5460	2940	4200	5158.98	2.23	0	-422242	4310	4255	4190	4135	4070	4282	4162	323	1260	500	3100	10	1	63429410	3254	27.88	2.28	12	12.99	184.00	2248.00	7250	20230517	-29.24	3950	20231020	29.87	7250	-29.24	20230517	3950	29.87	20231020	7250	-29.24	20230517	3950	29.87	20231020	2.85	N	037270	500	323 억	1413503	N	N	0	N	N
137	20231206	090404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4240	40	2	0.95	57748465	13683	10.00	4175	4245	4165	5460	2940	4200	4220.45	2.23	0	3243	4310	4255	4190	4135	4070	4282	4162	323	1260	500	3100	5	1	63429410	2689	23.04	1.89	12	0.02	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	7250	-41.52	20230517	3950	7.34	20231020	7250	-41.52	20230517	3950	7.34	20231020	2.85	N	037270	500	323 억	1413503	N	N	0	N	N
138	20231205	160405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	30	2	0.72	570247990	136195	63.33	4125	4245	4125	5420	2920	4170	4187.00	2.27	0	-25487	4290	4230	4190	4130	4090	4210	4110	323	1250	500	3080	5	1	63429410	2664	22.83	1.87	12	0.21	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	7250	-42.07	20230517	3950	6.33	20231020	7250	-42.07	20230517	3950	6.33	20231020	2.81	N	037270	500	323 억	1439063	N	N	0	N	N
139	20231205	150404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4170	0	3	0.00	533897710	127497	59.28	4125	4245	4125	5420	2920	4170	4187.54	2.27	0	-23771	4290	4230	4190	4130	4090	4210	4110	323	1250	500	3080	5	1	63429410	2645	22.66	1.85	12	0.20	184.00	2248.00	7250	20230517	-42.48	3950	20231020	5.57	7250	-42.48	20230517	3950	5.57	20231020	7250	-42.48	20230517	3950	5.57	20231020	2.81	N	037270	500	323 억	1439063	N	N	0	N	N
140	20231205	140404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4185	15	2	0.36	417555555	99610	46.32	4125	4245	4125	5420	2920	4170	4191.91	2.27	0	-14570	4290	4230	4190	4130	4090	4210	4110	323	1250	500	3080	5	1	63429410	2655	22.74	1.86	12	0.16	184.00	2248.00	7250	20230517	-42.28	3950	20231020	5.95	7250	-42.28	20230517	3950	5.95	20231020	7250	-42.28	20230517	3950	5.95	20231020	2.81	N	037270	500	323 억	1439063	N	N	0	N	N
141	20231205	130404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4195	25	2	0.60	336046250	80146	37.27	4125	4245	4125	5420	2920	4170	4192.94	2.27	0	-14014	4290	4230	4190	4130	4090	4210	4110	323	1250	500	3080	5	1	63429410	2661	22.80	1.87	12	0.13	184.00	2248.00	7250	20230517	-42.14	3950	20231020	6.20	7250	-42.14	20230517	3950	6.20	20231020	7250	-42.14	20230517	3950	6.20	20231020	2.81	N	037270	500	323 억	1439063	N	N	0	N	N
142	20231205	120401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	30	2	0.72	294466690	70207	32.64	4125	4245	4125	5420	2920	4170	4194.28	2.27	0	-13386	4290	4230	4190	4130	4090	4210	4110	323	1250	500	3080	5	1	63429410	2664	22.83	1.87	12	0.11	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	7250	-42.07	20230517	3950	6.33	20231020	7250	-42.07	20230517	3950	6.33	20231020	2.81	N	037270	500	323 억	1439063	N	N	0	N	N
143	20231205	110402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4215	45	2	1.08	245974205	58652	27.27	4125	4245	4125	5420	2920	4170	4193.81	2.27	0	-10034	4290	4230	4190	4130	4090	4210	4110	323	1250	500	3080	5	1	63429410	2674	22.91	1.88	12	0.09	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	7250	-41.86	20230517	3950	6.71	20231020	7250	-41.86	20230517	3950	6.71	20231020	2.81	N	037270	500	323 억	1439063	N	N	0	N	N
144	20231205	100402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4205	35	2	0.84	210069585	50112	23.30	4125	4245	4125	5420	2920	4170	4192.02	2.27	0	-9261	4290	4230	4190	4130	4090	4210	4110	323	1250	500	3080	5	1	63429410	2667	22.85	1.87	12	0.08	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	7250	-42.00	20230517	3950	6.46	20231020	7250	-42.00	20230517	3950	6.46	20231020	2.81	N	037270	500	323 억	1439063	N	N	0	N	N
145	20231205	090401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4155	-15	5	-0.36	13907855	3367	1.57	4125	4165	4125	5420	2920	4170	4130.04	2.27	0	515	4290	4230	4190	4130	4090	4210	4110	323	1250	500	3080	5	1	63429410	2635	22.58	1.85	12	0.01	184.00	2248.00	7250	20230517	-42.69	3950	20231020	5.19	7250	-42.69	20230517	3950	5.19	20231020	7250	-42.69	20230517	3950	5.19	20231020	2.81	N	037270	500	323 억	1439063	N	N	0	N	N
146	20231204	160401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4170	-75	5	-1.77	892923740	213762	105.75	4245	4250	4150	5510	2975	4245	4177.21	2.26	0	2244	4415	4330	4270	4185	4125	4300	4155	323	1265	500	3140	5	1	63429410	2645	22.66	1.85	12	0.34	184.00	2248.00	7250	20230517	-42.48	3950	20231020	5.57	7250	-42.48	20230517	3950	5.57	20231020	7250	-42.48	20230517	3950	5.57	20231020	2.84	N	037270	500	323 억	1436065	N	N	141	N	N
147	20231204	150403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4165	-80	5	-1.88	832600480	199263	98.58	4245	4250	4150	5510	2975	4245	4178.40	2.26	0	4378	4415	4330	4270	4185	4125	4300	4155	323	1265	500	3140	5	1	63429410	2642	22.64	1.85	12	0.31	184.00	2248.00	7250	20230517	-42.55	3950	20231020	5.44	7250	-42.55	20230517	3950	5.44	20231020	7250	-42.55	20230517	3950	5.44	20231020	2.84	N	037270	500	323 억	1436065	N	N	141	N	N
148	20231204	140400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4175	-70	5	-1.65	681784645	163065	80.67	4245	4250	4150	5510	2975	4245	4181.06	2.26	0	-4730	4415	4330	4270	4185	4125	4300	4155	323	1265	500	3140	5	1	63429410	2648	22.69	1.86	12	0.26	184.00	2248.00	7250	20230517	-42.41	3950	20231020	5.70	7250	-42.41	20230517	3950	5.70	20231020	7250	-42.41	20230517	3950	5.70	20231020	2.84	N	037270	500	323 억	1436065	N	N	141	N	N
149	20231204	130359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4155	-90	5	-2.12	482128270	115098	56.94	4245	4250	4155	5510	2975	4245	4188.85	2.26	0	-5463	4415	4330	4270	4185	4125	4300	4155	323	1265	500	3140	5	1	63429410	2635	22.58	1.85	12	0.18	184.00	2248.00	7250	20230517	-42.69	3950	20231020	5.19	7250	-42.69	20230517	3950	5.19	20231020	7250	-42.69	20230517	3950	5.19	20231020	2.84	N	037270	500	323 억	1436065	N	N	141	N	N
150	20231204	120359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4190	-55	5	-1.30	347629495	82799	40.96	4245	4250	4160	5510	2975	4245	4198.47	2.26	0	-10367	4415	4330	4270	4185	4125	4300	4155	323	1265	500	3140	5	1	63429410	2658	22.77	1.86	12	0.13	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	7250	-42.21	20230517	3950	6.08	20231020	7250	-42.21	20230517	3950	6.08	20231020	2.84	N	037270	500	323 억	1436065	N	N	141	N	N
151	20231204	110401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4215	-30	5	-0.71	196198325	46608	23.06	4245	4250	4190	5510	2975	4245	4209.54	2.26	0	-5781	4415	4330	4270	4185	4125	4300	4155	323	1265	500	3140	5	1	63429410	2674	22.91	1.88	12	0.07	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	7250	-41.86	20230517	3950	6.71	20231020	7250	-41.86	20230517	3950	6.71	20231020	2.84	N	037270	500	323 억	1436065	N	N	141	N	N
152	20231204	100400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4230	-15	5	-0.35	139347400	33116	16.38	4245	4250	4190	5510	2975	4245	4207.86	2.26	0	-4324	4415	4330	4270	4185	4125	4300	4155	323	1265	500	3140	5	1	63429410	2683	22.99	1.88	12	0.05	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	7250	-41.66	20230517	3950	7.09	20231020	7250	-41.66	20230517	3950	7.09	20231020	2.84	N	037270	500	323 억	1436065	N	N	141	N	N
153	20231204	090400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4210	-35	5	-0.82	29826385	7074	3.50	4245	4250	4195	5510	2975	4245	4216.34	2.26	0	-2666	4415	4330	4270	4185	4125	4300	4155	323	1265	500	3140	5	1	63429410	2670	22.88	1.87	12	0.01	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	7250	-41.93	20230517	3950	6.58	20231020	7250	-41.93	20230517	3950	6.58	20231020	2.84	N	037270	500	323 억	1436065	N	N	141	N	N
154	20231201	160400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4245	-55	5	-1.28	856277645	200472	174.26	4290	4355	4210	5590	3010	4300	4271.38	2.33	0	-42325	4380	4340	4315	4275	4250	4327	4262	323	1290	500	3180	5	1	63429410	2693	23.07	1.89	12	0.32	184.00	2248.00	7250	20230517	-41.45	3950	20231020	7.47	7250	-41.45	20230517	3950	7.47	20231020	7250	-41.45	20230517	3950	7.47	20231020	2.84	N	037270	500	323 억	1479432	N	N	141	N	N
155	20231201	150359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4225	-75	5	-1.74	809038530	189323	164.57	4290	4355	4210	5590	3010	4300	4273.32	2.33	0	-37282	4380	4340	4315	4275	4250	4327	4262	323	1290	500	3180	5	1	63429410	2680	22.96	1.88	12	0.30	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	7250	-41.72	20230517	3950	6.96	20231020	7250	-41.72	20230517	3950	6.96	20231020	2.84	N	037270	500	323 억	1479432	N	N	0	N	N
156	20231201	140359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4240	-60	5	-1.40	672709050	157070	136.54	4290	4355	4240	5590	3010	4300	4282.86	2.33	0	-29979	4380	4340	4315	4275	4250	4327	4262	323	1290	500	3180	5	1	63429410	2689	23.04	1.89	12	0.25	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	7250	-41.52	20230517	3950	7.34	20231020	7250	-41.52	20230517	3950	7.34	20231020	2.84	N	037270	500	323 억	1479432	N	N	0	N	N
157	20231201	130359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4260	-40	5	-0.93	517902360	120667	104.89	4290	4355	4255	5590	3010	4300	4292.00	2.33	0	-24477	4380	4340	4315	4275	4250	4327	4262	323	1290	500	3180	5	1	63429410	2702	23.15	1.90	12	0.19	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	7250	-41.24	20230517	3950	7.85	20231020	7250	-41.24	20230517	3950	7.85	20231020	2.84	N	037270	500	323 억	1479432	N	N	0	N	N
158	20231201	120402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4295	-5	5	-0.12	367680945	85513	74.33	4290	4355	4260	5590	3010	4300	4299.71	2.33	0	-5749	4380	4340	4315	4275	4250	4327	4262	323	1290	500	3180	5	1	63429410	2724	23.34	1.91	12	0.13	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	7250	-40.76	20230517	3950	8.73	20231020	7250	-40.76	20230517	3950	8.73	20231020	2.84	N	037270	500	323 억	1479432	N	N	0	N	N
159	20231201	110400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	5	2	0.12	179299810	41526	36.10	4290	4355	4290	5590	3010	4300	4317.77	2.33	0	1002	4380	4340	4315	4275	4250	4327	4262	323	1290	500	3180	5	1	63429410	2731	23.40	1.92	12	0.07	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	7250	-40.62	20230517	3950	8.99	20231020	7250	-40.62	20230517	3950	8.99	20231020	2.84	N	037270	500	323 억	1479432	N	N	0	N	N
160	20231201	100401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	30	2	0.70	121250245	28071	24.40	4290	4355	4290	5590	3010	4300	4319.41	2.33	0	3298	4380	4340	4315	4275	4250	4327	4262	323	1290	500	3180	5	1	63429410	2746	23.53	1.93	12	0.04	184.00	2248.00	7250	20230517	-40.28	3950	20231020	9.62	7250	-40.28	20230517	3950	9.62	20231020	7250	-40.28	20230517	3950	9.62	20231020	2.84	N	037270	500	323 억	1479432	N	N	0	N	N
161	20231201	090357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	35	2	0.81	12206945	2845	2.47	4290	4335	4290	5590	3010	4300	4290.67	2.33	0	439	4380	4340	4315	4275	4250	4327	4262	323	1290	500	3180	5	1	63429410	2750	23.56	1.93	12	0.00	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	7250	-40.21	20230517	3950	9.75	20231020	7250	-40.21	20230517	3950	9.75	20231020	2.84	N	037270	500	323 억	1479432	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History