KissMeData/002150/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	306783060	38672	40.44	7990	7990	7900	10290	5550	7920	7932.82	0.68	-879	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	228657	N	N	175	N	N
3	20231229	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	306783060	38672	40.44	7990	7990	7900	10290	5550	7920	7932.82	0.68	-879	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	228657	N	N	175	N	N
4	20231229	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	306783060	38672	40.44	7990	7990	7900	10290	5550	7920	7932.82	0.68	-879	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	228657	N	N	175	N	N
5	20231229	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	306783060	38672	40.44	7990	7990	7900	10290	5550	7920	7932.82	0.68	-879	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	228657	N	N	175	N	N
6	20231229	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	306783060	38672	40.44	7990	7990	7900	10290	5550	7920	7932.82	0.68	-879	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	228657	N	N	175	N	N
7	20231229	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	306783060	38672	40.44	7990	7990	7900	10290	5550	7920	7932.82	0.68	-879	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	228657	N	N	175	N	N
8	20231229	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	306783060	38672	40.44	7990	7990	7900	10290	5550	7920	7932.82	0.68	-879	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	228657	N	N	175	N	N
9	20231229	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	306783060	38672	40.44	7990	7990	7900	10290	5550	7920	7932.82	0.68	-879	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	228657	N	N	175	N	N
10	20231228	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	305421590	38501	40.27	7990	7990	7900	10290	5550	7920	7932.82	0.68	0	-320	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.11	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	229536	N	N	175	N	N
11	20231228	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	40	2	0.51	275054620	34676	36.26	7990	7990	7900	10290	5550	7920	7932.13	0.68	0	-425	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2684	162.45	1.00	12	0.10	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	9890	-19.51	20230621	7670	3.78	20231031	1.79	N	002150	500	168 억	229536	N	N	0	N	N
12	20231228	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	30	2	0.38	235221040	29665	31.02	7990	7990	7900	10290	5550	7920	7929.24	0.68	0	-1140	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2681	162.24	1.00	12	0.09	49.00	7969.00	9890	20230621	-19.62	7670	20231031	3.65	9890	-19.62	20230621	7670	3.65	20231031	9890	-19.62	20230621	7670	3.65	20231031	1.79	N	002150	500	168 억	229536	N	N	0	N	N
13	20231228	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	202797020	25581	26.75	7990	7990	7900	10290	5550	7920	7927.64	0.68	0	-2286	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.08	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.79	N	002150	500	168 억	229536	N	N	0	N	N
14	20231228	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	20	2	0.25	173334620	21871	22.87	7990	7990	7900	10290	5550	7920	7925.32	0.68	0	-2092	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2677	162.04	1.00	12	0.06	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.79	N	002150	500	168 억	229536	N	N	0	N	N
15	20231228	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	155623460	19637	20.54	7990	7990	7900	10290	5550	7920	7925.01	0.68	0	-2081	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.06	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.79	N	002150	500	168 억	229536	N	N	0	N	N
16	20231228	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-10	5	-0.13	119956270	15132	15.83	7990	7990	7900	10290	5550	7920	7927.32	0.68	0	-1661	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.04	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.79	N	002150	500	168 억	229536	N	N	0	N	N
17	20231228	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	40	2	0.51	20914930	2624	2.74	7990	7990	7950	10290	5550	7920	7970.63	0.68	0	-1799	8060	7990	7940	7870	7820	8025	7905	169	2370	500	6010	10	1	33720000	2684	162.45	1.00	12	0.01	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	9890	-19.51	20230621	7670	3.78	20231031	1.79	N	002150	500	168 억	229536	N	N	0	N	N
18	20231227	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-60	5	-0.75	744649210	93810	124.31	7910	8010	7890	10370	5590	7980	7938.02	0.66	0	-1577	8080	8030	7980	7930	7880	8005	7905	169	2390	500	6060	10	1	33720000	2671	161.63	0.99	12	0.28	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.79	N	002150	500	168 억	223579	N	N	0	N	N
19	20231227	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-70	5	-0.88	689915620	86895	115.15	7910	8010	7890	10370	5590	7980	7939.63	0.66	0	-1167	8080	8030	7980	7930	7880	8005	7905	169	2390	500	6060	10	1	33720000	2667	161.43	0.99	12	0.26	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.79	N	002150	500	168 억	223579	N	N	0	N	N
20	20231227	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-60	5	-0.75	612247010	77066	102.12	7910	8010	7900	10370	5590	7980	7944.43	0.66	0	-1373	8080	8030	7980	7930	7880	8005	7905	169	2390	500	6060	10	1	33720000	2671	161.63	0.99	12	0.23	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.79	N	002150	500	168 억	223579	N	N	0	N	N
21	20231227	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-60	5	-0.75	528450260	66478	88.09	7910	8010	7910	10370	5590	7980	7949.23	0.66	0	-275	8080	8030	7980	7930	7880	8005	7905	169	2390	500	6060	10	1	33720000	2671	161.63	0.99	12	0.20	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.79	N	002150	500	168 억	223579	N	N	0	N	N
22	20231227	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	-40	5	-0.50	417228330	52448	69.50	7910	8010	7910	10370	5590	7980	7955.07	0.66	0	-2998	8080	8030	7980	7930	7880	8005	7905	169	2390	500	6060	10	1	33720000	2677	162.04	1.00	12	0.16	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.79	N	002150	500	168 억	223579	N	N	0	N	N
23	20231227	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	-20	5	-0.25	380256430	47802	63.34	7910	8010	7910	10370	5590	7980	7954.80	0.66	0	-2602	8080	8030	7980	7930	7880	8005	7905	169	2390	500	6060	10	1	33720000	2684	162.45	1.00	12	0.14	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	9890	-19.51	20230621	7670	3.78	20231031	1.79	N	002150	500	168 억	223579	N	N	0	N	N
24	20231227	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	-40	5	-0.50	281390370	35335	46.82	7910	8010	7910	10370	5590	7980	7963.48	0.66	0	-68	8080	8030	7980	7930	7880	8005	7905	169	2390	500	6060	10	1	33720000	2677	162.04	1.00	12	0.10	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.79	N	002150	500	168 억	223579	N	N	0	N	N
25	20231227	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-70	5	-0.88	27646450	3493	4.63	7910	7950	7910	10370	5590	7980	7914.06	0.66	0	584	8080	8030	7980	7930	7880	8005	7905	169	2390	500	6060	10	1	33720000	2667	161.43	0.99	12	0.01	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.79	N	002150	500	168 억	223579	N	N	0	N	N
26	20231226	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7980	60	2	0.76	593357120	74321	174.94	8030	8030	7930	10290	5550	7920	7983.75	0.65	0	3151	7980	7950	7920	7890	7860	7950	7890	169	2370	500	6010	10	1	33720000	2691	162.86	1.00	12	0.22	49.00	7969.00	9890	20230621	-19.31	7670	20231031	4.04	9890	-19.31	20230621	7670	4.04	20231031	9890	-19.31	20230621	7670	4.04	20231031	1.81	N	002150	500	168 억	220368	N	N	0	N	N
27	20231226	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	70	2	0.88	494067240	61888	145.67	8030	8030	7930	10290	5550	7920	7983.25	0.65	0	3415	7980	7950	7920	7890	7860	7950	7890	169	2370	500	6010	10	1	33720000	2694	163.06	1.00	12	0.18	49.00	7969.00	9890	20230621	-19.21	7670	20231031	4.17	9890	-19.21	20230621	7670	4.17	20231031	9890	-19.21	20230621	7670	4.17	20231031	1.81	N	002150	500	168 억	220368	N	N	0	N	N
28	20231226	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7980	60	2	0.76	469441440	58805	138.42	8030	8030	7930	10290	5550	7920	7983.02	0.65	0	3548	7980	7950	7920	7890	7860	7950	7890	169	2370	500	6010	10	1	33720000	2691	162.86	1.00	12	0.17	49.00	7969.00	9890	20230621	-19.31	7670	20231031	4.04	9890	-19.31	20230621	7670	4.04	20231031	9890	-19.31	20230621	7670	4.04	20231031	1.81	N	002150	500	168 억	220368	N	N	0	N	N
29	20231226	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	100	2	1.26	405083230	50757	119.47	8030	8030	7930	10290	5550	7920	7980.84	0.65	0	3615	7980	7950	7920	7890	7860	7950	7890	169	2370	500	6010	10	1	33720000	2704	163.67	1.01	12	0.15	49.00	7969.00	9890	20230621	-18.91	7670	20231031	4.56	9890	-18.91	20230621	7670	4.56	20231031	9890	-18.91	20230621	7670	4.56	20231031	1.81	N	002150	500	168 억	220368	N	N	0	N	N
30	20231226	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	70	2	0.88	312122090	39143	92.14	8030	8030	7930	10290	5550	7920	7973.89	0.65	0	2406	7980	7950	7920	7890	7860	7950	7890	169	2370	500	6010	10	1	33720000	2694	163.06	1.00	12	0.12	49.00	7969.00	9890	20230621	-19.21	7670	20231031	4.17	9890	-19.21	20230621	7670	4.17	20231031	9890	-19.21	20230621	7670	4.17	20231031	1.81	N	002150	500	168 억	220368	N	N	0	N	N
31	20231226	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	40	2	0.51	165220930	20716	48.76	8030	8030	7930	10290	5550	7920	7975.53	0.65	0	-2637	7980	7950	7920	7890	7860	7950	7890	169	2370	500	6010	10	1	33720000	2684	162.45	1.00	12	0.06	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	9890	-19.51	20230621	7670	3.78	20231031	1.81	N	002150	500	168 억	220368	N	N	0	N	N
32	20231226	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	40	2	0.51	126267730	15823	37.24	8030	8030	7930	10290	5550	7920	7980.02	0.65	0	-2450	7980	7950	7920	7890	7860	7950	7890	169	2370	500	6010	10	1	33720000	2684	162.45	1.00	12	0.05	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	9890	-19.51	20230621	7670	3.78	20231031	1.81	N	002150	500	168 억	220368	N	N	0	N	N
33	20231226	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	70	2	0.88	46965240	5861	13.80	8030	8030	7980	10290	5550	7920	8013.19	0.65	0	-1806	7980	7950	7920	7890	7860	7950	7890	169	2370	500	6010	10	1	33720000	2694	163.06	1.00	12	0.02	49.00	7969.00	9890	20230621	-19.21	7670	20231031	4.17	9890	-19.21	20230621	7670	4.17	20231031	9890	-19.21	20230621	7670	4.17	20231031	1.81	N	002150	500	168 억	220368	N	N	0	N	N
34	20231222	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	20	2	0.25	330260660	41718	90.50	7920	7950	7890	10270	5530	7900	7916.47	0.65	0	2000	7946	7922	7906	7882	7866	7915	7875	169	2370	500	6000	10	1	33720000	2671	161.63	0.99	12	0.12	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.81	N	002150	500	168 억	218350	N	N	0	N	N
35	20231222	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	40	2	0.51	317517990	40110	87.01	7920	7950	7890	10270	5530	7900	7916.18	0.65	0	1980	7946	7922	7906	7882	7866	7915	7875	169	2370	500	6000	10	1	33720000	2677	162.04	1.00	12	0.12	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.81	N	002150	500	168 억	218350	N	N	0	N	N
36	20231222	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	20	2	0.25	261524940	33049	71.70	7920	7950	7890	10270	5530	7900	7913.25	0.65	0	2166	7946	7922	7906	7882	7866	7915	7875	169	2370	500	6000	10	1	33720000	2671	161.63	0.99	12	0.10	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.81	N	002150	500	168 억	218350	N	N	0	N	N
37	20231222	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	10	2	0.13	193665440	24473	53.09	7920	7950	7890	10270	5530	7900	7913.43	0.65	0	1486	7946	7922	7906	7882	7866	7915	7875	169	2370	500	6000	10	1	33720000	2667	161.43	0.99	12	0.07	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.81	N	002150	500	168 억	218350	N	N	0	N	N
38	20231222	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	20	2	0.25	182396970	23049	50.00	7920	7950	7890	10270	5530	7900	7913.44	0.65	0	1483	7946	7922	7906	7882	7866	7915	7875	169	2370	500	6000	10	1	33720000	2671	161.63	0.99	12	0.07	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.81	N	002150	500	168 억	218350	N	N	0	N	N
39	20231222	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	20	2	0.25	133401780	16851	36.56	7920	7950	7890	10270	5530	7900	7916.55	0.65	0	1342	7946	7922	7906	7882	7866	7915	7875	169	2370	500	6000	10	1	33720000	2671	161.63	0.99	12	0.05	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.81	N	002150	500	168 억	218350	N	N	0	N	N
40	20231222	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	40	2	0.51	69396480	8768	19.02	7920	7950	7890	10270	5530	7900	7914.74	0.65	0	512	7946	7922	7906	7882	7866	7915	7875	169	2370	500	6000	10	1	33720000	2677	162.04	1.00	12	0.03	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.81	N	002150	500	168 억	218350	N	N	0	N	N
41	20231222	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	30	2	0.38	6225390	786	1.71	7920	7930	7920	10270	5530	7900	7920.34	0.65	0	21	7946	7922	7906	7882	7866	7915	7875	169	2370	500	6000	10	1	33720000	2674	161.84	1.00	12	0.00	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.81	N	002150	500	168 억	218350	N	N	0	N	N
42	20231221	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-30	5	-0.38	363462770	45962	93.85	7930	7930	7890	10300	5560	7930	7907.89	0.65	-1913	-1814	8003	7966	7933	7896	7863	7950	7880	169	2370	500	6020	10	1	33720000	2664	161.22	0.99	12	0.14	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	218586	N	N	0	N	N
43	20231221	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-30	5	-0.38	341700560	43208	88.22	7930	7930	7890	10300	5560	7930	7908.25	0.65	-1913	-979	8003	7966	7933	7896	7863	7950	7880	169	2370	500	6020	10	1	33720000	2664	161.22	0.99	12	0.13	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	218586	N	N	0	N	N
44	20231221	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-30	5	-0.38	317312260	40121	81.92	7930	7930	7890	10300	5560	7930	7908.86	0.65	-1913	-443	8003	7966	7933	7896	7863	7950	7880	169	2370	500	6020	10	1	33720000	2664	161.22	0.99	12	0.12	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	218586	N	N	0	N	N
45	20231221	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-10	5	-0.13	288858090	36520	74.57	7930	7930	7890	10300	5560	7930	7909.57	0.65	-1913	-74	8003	7966	7933	7896	7863	7950	7880	169	2370	500	6020	10	1	33720000	2671	161.63	0.99	12	0.11	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	218586	N	N	0	N	N
46	20231221	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-10	5	-0.13	243989280	30844	62.98	7930	7930	7890	10300	5560	7930	7910.41	0.65	-1913	-19	8003	7966	7933	7896	7863	7950	7880	169	2370	500	6020	10	1	33720000	2671	161.63	0.99	12	0.09	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	218586	N	N	0	N	N
47	20231221	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-10	5	-0.13	204582740	25861	52.80	7930	7930	7890	10300	5560	7930	7910.83	0.65	-1913	-215	8003	7966	7933	7896	7863	7950	7880	169	2370	500	6020	10	1	33720000	2671	161.63	0.99	12	0.08	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	218586	N	N	0	N	N
48	20231221	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	0	3	0.00	84711570	10708	21.86	7930	7930	7890	10300	5560	7930	7910.99	0.65	-1913	390	8003	7966	7933	7896	7863	7950	7880	169	2370	500	6020	10	1	33720000	2674	161.84	1.00	12	0.03	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.83	N	002150	500	168 억	218586	N	N	0	N	N
49	20231221	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-30	5	-0.38	2967940	375	0.77	7930	7930	7900	10300	5560	7930	7912.81	0.65	-1913	-253	8003	7966	7933	7896	7863	7950	7880	169	2370	500	6020	10	1	33720000	2664	161.22	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	218586	N	N	0	N	N
50	20231220	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	387784380	48859	105.42	7940	7970	7900	10290	5550	7920	7936.81	0.65	0	2022	7953	7936	7913	7896	7873	7945	7905	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.14	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.82	N	002150	500	168 억	218648	N	N	0	N	N
51	20231220	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	20	2	0.25	337336830	42500	91.70	7940	7970	7900	10290	5550	7920	7937.34	0.65	0	2266	7953	7936	7913	7896	7873	7945	7905	169	2370	500	6010	10	1	33720000	2677	162.04	1.00	12	0.13	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.82	N	002150	500	168 억	218648	N	N	0	N	N
52	20231220	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	30	2	0.38	313224040	39464	85.15	7940	7970	7900	10290	5550	7920	7936.96	0.65	0	2035	7953	7936	7913	7896	7873	7945	7905	169	2370	500	6010	10	1	33720000	2681	162.24	1.00	12	0.12	49.00	7969.00	9890	20230621	-19.62	7670	20231031	3.65	9890	-19.62	20230621	7670	3.65	20231031	9890	-19.62	20230621	7670	3.65	20231031	1.82	N	002150	500	168 억	218648	N	N	0	N	N
53	20231220	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	20	2	0.25	228741890	28811	62.17	7940	7970	7900	10290	5550	7920	7939.39	0.65	0	2051	7953	7936	7913	7896	7873	7945	7905	169	2370	500	6010	10	1	33720000	2677	162.04	1.00	12	0.09	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.82	N	002150	500	168 억	218648	N	N	0	N	N
54	20231220	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	40	2	0.51	204571300	25769	55.60	7940	7970	7900	10290	5550	7920	7938.66	0.65	0	2080	7953	7936	7913	7896	7873	7945	7905	169	2370	500	6010	10	1	33720000	2684	162.45	1.00	12	0.08	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	9890	-19.51	20230621	7670	3.78	20231031	1.82	N	002150	500	168 억	218648	N	N	0	N	N
55	20231220	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	30	2	0.38	148254610	18683	40.31	7940	7960	7900	10290	5550	7920	7935.27	0.65	0	1462	7953	7936	7913	7896	7873	7945	7905	169	2370	500	6010	10	1	33720000	2681	162.24	1.00	12	0.06	49.00	7969.00	9890	20230621	-19.62	7670	20231031	3.65	9890	-19.62	20230621	7670	3.65	20231031	9890	-19.62	20230621	7670	3.65	20231031	1.82	N	002150	500	168 억	218648	N	N	0	N	N
56	20231220	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	105480000	13287	28.67	7940	7960	7900	10290	5550	7920	7938.59	0.65	0	450	7953	7936	7913	7896	7873	7945	7905	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.04	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.82	N	002150	500	168 억	218648	N	N	0	N	N
57	20231220	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	20	2	0.25	1230700	155	0.33	7940	7940	7940	10290	5550	7920	7940.00	0.65	0	-15	7953	7936	7913	7896	7873	7945	7905	169	2370	500	6010	10	1	33720000	2677	162.04	1.00	12	0.00	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.82	N	002150	500	168 억	218648	N	N	0	N	N
58	20231219	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-20	5	-0.25	359373250	45470	181.99	7910	7930	7890	10320	5560	7940	7903.52	0.65	-1715	-1278	7973	7956	7923	7906	7873	7965	7915	169	2380	500	6030	10	1	33720000	2671	161.63	0.99	12	0.13	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	218573	N	N	18	N	N
59	20231219	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-40	5	-0.50	329494700	41694	166.88	7910	7930	7890	10320	5560	7940	7902.69	0.65	-1715	-163	7973	7956	7923	7906	7873	7965	7915	169	2380	500	6030	10	1	33720000	2664	161.22	0.99	12	0.12	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	218573	N	N	18	N	N
60	20231219	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	-50	5	-0.63	281204470	35581	142.41	7910	7930	7890	10320	5560	7940	7903.22	0.65	-1715	1553	7973	7956	7923	7906	7873	7965	7915	169	2380	500	6030	10	1	33720000	2661	161.02	0.99	12	0.11	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.83	N	002150	500	168 억	218573	N	N	18	N	N
61	20231219	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-40	5	-0.50	253686340	32099	128.47	7910	7930	7890	10320	5560	7940	7903.25	0.65	-1715	1560	7973	7956	7923	7906	7873	7965	7915	169	2380	500	6030	10	1	33720000	2664	161.22	0.99	12	0.10	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	218573	N	N	18	N	N
62	20231219	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-40	5	-0.50	237285380	30022	120.16	7910	7930	7890	10320	5560	7940	7903.72	0.65	-1715	1238	7973	7956	7923	7906	7873	7965	7915	169	2380	500	6030	10	1	33720000	2664	161.22	0.99	12	0.09	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	218573	N	N	18	N	N
63	20231219	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-40	5	-0.50	99250650	12547	50.22	7910	7930	7900	10320	5560	7940	7910.31	0.65	-1715	1209	7973	7956	7923	7906	7873	7965	7915	169	2380	500	6030	10	1	33720000	2664	161.22	0.99	12	0.04	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	218573	N	N	18	N	N
64	20231219	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-20	5	-0.25	66874540	8453	33.83	7910	7930	7900	10320	5560	7940	7911.34	0.65	-1715	220	7973	7956	7923	7906	7873	7965	7915	169	2380	500	6030	10	1	33720000	2671	161.63	0.99	12	0.03	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	218573	N	N	18	N	N
65	20231219	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-30	5	-0.38	4690630	593	2.37	7910	7910	7910	10320	5560	7940	7910.00	0.65	-1715	-57	7973	7956	7923	7906	7873	7965	7915	169	2380	500	6030	10	1	33720000	2667	161.43	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.83	N	002150	500	168 억	218573	N	N	18	N	N
66	20231218	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	20	2	0.25	196159320	24781	87.29	7900	7940	7890	10290	5550	7920	7915.51	0.66	0	-2015	7980	7950	7910	7880	7840	7965	7895	169	2370	500	6010	10	1	33720000	2677	162.04	1.00	12	0.07	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.83	N	002150	500	168 억	222362	N	N	18	N	N
67	20231218	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	183035710	23126	81.46	7900	7940	7890	10290	5550	7920	7914.72	0.66	0	-1827	7980	7950	7910	7880	7840	7965	7895	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.07	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.83	N	002150	500	168 억	222362	N	N	0	N	N
68	20231218	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	151394560	19136	67.40	7900	7940	7890	10290	5550	7920	7911.51	0.66	0	-1542	7980	7950	7910	7880	7840	7965	7895	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.06	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	222362	N	N	0	N	N
69	20231218	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-10	5	-0.13	126876460	16036	56.48	7900	7940	7890	10290	5550	7920	7911.98	0.66	0	-1464	7980	7950	7910	7880	7840	7965	7895	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.83	N	002150	500	168 억	222362	N	N	0	N	N
70	20231218	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	112102990	14170	49.91	7900	7940	7890	10290	5550	7920	7911.29	0.66	0	-1432	7980	7950	7910	7880	7840	7965	7895	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.04	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.83	N	002150	500	168 억	222362	N	N	0	N	N
71	20231218	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-10	5	-0.13	74475870	9421	33.18	7900	7940	7890	10290	5550	7920	7905.30	0.66	0	-1319	7980	7950	7910	7880	7840	7965	7895	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.03	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.83	N	002150	500	168 억	222362	N	N	0	N	N
72	20231218	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	38944630	4925	17.35	7900	7940	7890	10290	5550	7920	7907.54	0.66	0	-1352	7980	7950	7910	7880	7840	7965	7895	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.01	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	222362	N	N	0	N	N
73	20231218	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-20	5	-0.25	2133000	270	0.95	7900	7900	7900	10290	5550	7920	7900.00	0.66	0	-30	7980	7950	7910	7880	7840	7965	7895	169	2370	500	6010	10	1	33720000	2664	161.22	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	222362	N	N	0	N	N
74	20231215	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	214275320	27065	47.42	7870	7940	7870	10210	5510	7860	7917.06	0.65	0	4207	8006	7932	7896	7822	7786	7915	7805	169	2350	500	5970	10	1	33720000	2671	161.63	0.99	12	0.08	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	218221	N	N	0	N	N
75	20231215	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	185460590	23426	41.05	7870	7940	7870	10210	5510	7860	7916.87	0.65	0	3837	8006	7932	7896	7822	7786	7915	7805	169	2350	500	5970	10	1	33720000	2671	161.63	0.99	12	0.07	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	218221	N	N	0	N	N
76	20231215	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	50	2	0.64	162476640	20522	35.96	7870	7940	7870	10210	5510	7860	7917.19	0.65	0	4276	8006	7932	7896	7822	7786	7915	7805	169	2350	500	5970	10	1	33720000	2667	161.43	0.99	12	0.06	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.84	N	002150	500	168 억	218221	N	N	0	N	N
77	20231215	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	50	2	0.64	145183440	18337	32.13	7870	7940	7870	10210	5510	7860	7917.51	0.65	0	4179	8006	7932	7896	7822	7786	7915	7805	169	2350	500	5970	10	1	33720000	2667	161.43	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.84	N	002150	500	168 억	218221	N	N	0	N	N
78	20231215	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	129610880	16370	28.68	7870	7940	7870	10210	5510	7860	7917.59	0.65	0	3783	8006	7932	7896	7822	7786	7915	7805	169	2350	500	5970	10	1	33720000	2671	161.63	0.99	12	0.05	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	218221	N	N	0	N	N
79	20231215	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	70	2	0.89	90482250	11435	20.04	7870	7940	7870	10210	5510	7860	7912.75	0.65	0	2540	8006	7932	7896	7822	7786	7915	7805	169	2350	500	5970	10	1	33720000	2674	161.84	1.00	12	0.03	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.84	N	002150	500	168 억	218221	N	N	0	N	N
80	20231215	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	46793840	5919	10.37	7870	7930	7870	10210	5510	7860	7905.70	0.65	0	1331	8006	7932	7896	7822	7786	7915	7805	169	2350	500	5970	10	1	33720000	2671	161.63	0.99	12	0.02	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	218221	N	N	0	N	N
81	20231215	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	10	2	0.13	1306420	166	0.29	7870	7870	7870	10210	5510	7860	7870.00	0.65	0	-21	8006	7932	7896	7822	7786	7915	7805	169	2350	500	5970	10	1	33720000	2654	160.61	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	9890	-20.42	20230621	7670	2.61	20231031	9890	-20.42	20230621	7670	2.61	20231031	1.84	N	002150	500	168 억	218221	N	N	0	N	N
82	20231214	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7860	-20	5	-0.25	448057700	56844	126.16	7970	7970	7860	10240	5520	7880	7882.24	0.68	0	-11583	7973	7926	7903	7856	7833	7915	7845	169	2360	500	5980	10	1	33720000	2650	160.41	0.99	12	0.17	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	9890	-20.53	20230621	7670	2.48	20231031	9890	-20.53	20230621	7670	2.48	20231031	1.85	N	002150	500	168 억	228629	N	N	10	N	N
83	20231214	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7860	-20	5	-0.25	369323690	46849	103.98	7970	7970	7860	10240	5520	7880	7883.28	0.68	0	-10920	7973	7926	7903	7856	7833	7915	7845	169	2360	500	5980	10	1	33720000	2650	160.41	0.99	12	0.14	49.00	7969.00	9890	20230621	-20.53	7670	20231031	2.48	9890	-20.53	20230621	7670	2.48	20231031	9890	-20.53	20230621	7670	2.48	20231031	1.85	N	002150	500	168 억	228629	N	N	10	N	N
84	20231214	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	10	2	0.13	265138660	33621	74.62	7970	7970	7860	10240	5520	7880	7886.10	0.68	0	-10415	7973	7926	7903	7856	7833	7915	7845	169	2360	500	5980	10	1	33720000	2661	161.02	0.99	12	0.10	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.85	N	002150	500	168 억	228629	N	N	10	N	N
85	20231214	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	0	3	0.00	234939510	29798	66.13	7970	7970	7860	10240	5520	7880	7884.41	0.68	0	-9426	7973	7926	7903	7856	7833	7915	7845	169	2360	500	5980	10	1	33720000	2657	160.82	0.99	12	0.09	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	9890	-20.32	20230621	7670	2.74	20231031	9890	-20.32	20230621	7670	2.74	20231031	1.85	N	002150	500	168 억	228629	N	N	10	N	N
86	20231214	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	-10	5	-0.13	225289870	28573	63.42	7970	7970	7860	10240	5520	7880	7884.71	0.68	0	-9172	7973	7926	7903	7856	7833	7915	7845	169	2360	500	5980	10	1	33720000	2654	160.61	0.99	12	0.08	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	9890	-20.42	20230621	7670	2.61	20231031	9890	-20.42	20230621	7670	2.61	20231031	1.85	N	002150	500	168 억	228629	N	N	10	N	N
87	20231214	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	-10	5	-0.13	187609270	23785	52.79	7970	7970	7860	10240	5520	7880	7887.71	0.68	0	-8769	7973	7926	7903	7856	7833	7915	7845	169	2360	500	5980	10	1	33720000	2654	160.61	0.99	12	0.07	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	9890	-20.42	20230621	7670	2.61	20231031	9890	-20.42	20230621	7670	2.61	20231031	1.85	N	002150	500	168 억	228629	N	N	10	N	N
88	20231214	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	10	2	0.13	90880240	11505	25.53	7970	7970	7870	10240	5520	7880	7899.20	0.68	0	-3774	7973	7926	7903	7856	7833	7915	7845	169	2360	500	5980	10	1	33720000	2661	161.02	0.99	12	0.03	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.85	N	002150	500	168 억	228629	N	N	10	N	N
89	20231214	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	90	2	1.14	486170	61	0.14	7970	7970	7970	10240	5520	7880	7970.00	0.68	0	-9	7973	7926	7903	7856	7833	7915	7845	169	2360	500	5980	10	1	33720000	2687	162.65	1.00	12	0.00	49.00	7969.00	9890	20230621	-19.41	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	9890	-19.41	20230621	7670	3.91	20231031	1.85	N	002150	500	168 억	228629	N	N	10	N	N
90	20231213	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	-40	5	-0.51	351625050	44525	87.02	7950	7950	7880	10290	5550	7920	7897.28	0.69	0	-2920	8053	7986	7933	7866	7813	8020	7900	169	2370	500	6010	10	1	33720000	2657	160.82	0.99	12	0.13	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	9890	-20.32	20230621	7670	2.74	20231031	9890	-20.32	20230621	7670	2.74	20231031	1.85	N	002150	500	168 억	231638	N	N	10	N	N
91	20231213	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	-30	5	-0.38	305928660	38728	75.69	7950	7950	7880	10290	5550	7920	7899.42	0.69	0	-2254	8053	7986	7933	7866	7813	8020	7900	169	2370	500	6010	10	1	33720000	2661	161.02	0.99	12	0.11	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.85	N	002150	500	168 억	231638	N	N	5	N	N
92	20231213	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-10	5	-0.13	174587260	22082	43.16	7950	7950	7880	10290	5550	7920	7906.32	0.69	0	-761	8053	7986	7933	7866	7813	8020	7900	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.07	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.85	N	002150	500	168 억	231638	N	N	5	N	N
93	20231213	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	165628640	20950	40.94	7950	7950	7880	10290	5550	7920	7905.90	0.69	0	-739	8053	7986	7933	7866	7813	8020	7900	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.06	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.85	N	002150	500	168 억	231638	N	N	5	N	N
94	20231213	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-10	5	-0.13	143648920	18174	35.52	7950	7950	7880	10290	5550	7920	7904.09	0.69	0	-765	8053	7986	7933	7866	7813	8020	7900	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.85	N	002150	500	168 억	231638	N	N	5	N	N
95	20231213	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-10	5	-0.13	102596600	12984	25.38	7950	7950	7880	10290	5550	7920	7901.77	0.69	0	-823	8053	7986	7933	7866	7813	8020	7900	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.04	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.85	N	002150	500	168 억	231638	N	N	5	N	N
96	20231213	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-20	5	-0.25	38227520	4830	9.44	7950	7950	7900	10290	5550	7920	7914.60	0.69	0	-926	8053	7986	7933	7866	7813	8020	7900	169	2370	500	6010	10	1	33720000	2664	161.22	0.99	12	0.01	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.85	N	002150	500	168 억	231638	N	N	5	N	N
97	20231213	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	20	2	0.25	421250	53	0.10	7950	7950	7940	10290	5550	7920	7948.11	0.69	0	-38	8053	7986	7933	7866	7813	8020	7900	169	2370	500	6010	10	1	33720000	2677	162.04	1.00	12	0.00	49.00	7969.00	9890	20230621	-19.72	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.85	N	002150	500	168 억	231638	N	N	5	N	N
98	20231212	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	20	2	0.25	404768010	50939	100.17	7900	8000	7880	10270	5530	7900	7946.22	0.68	0	2230	7946	7922	7886	7862	7826	7935	7875	169	2370	500	6000	10	1	33720000	2671	161.63	0.99	12	0.15	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	228033	N	N	5	N	N
99	20231212	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	30	2	0.38	381201430	47967	94.32	7900	8000	7880	10270	5530	7900	7947.18	0.68	0	1982	7946	7922	7886	7862	7826	7935	7875	169	2370	500	6000	10	1	33720000	2674	161.84	1.00	12	0.14	49.00	7969.00	9890	20230621	-19.82	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9890	-19.82	20230621	7670	3.39	20231031	1.83	N	002150	500	168 억	228033	N	N	3	N	N
100	20231212	140125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	60	2	0.76	348713620	43871	86.27	7900	8000	7880	10270	5530	7900	7948.64	0.68	0	1028	7946	7922	7886	7862	7826	7935	7875	169	2370	500	6000	10	1	33720000	2684	162.45	1.00	12	0.13	49.00	7969.00	9890	20230621	-19.51	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	9890	-19.51	20230621	7670	3.78	20231031	1.83	N	002150	500	168 억	228033	N	N	3	N	N
101	20231212	130124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	90	2	1.14	262444120	33031	64.95	7900	8000	7880	10270	5530	7900	7945.42	0.68	0	-311	7946	7922	7886	7862	7826	7935	7875	169	2370	500	6000	10	1	33720000	2694	163.06	1.00	12	0.10	49.00	7969.00	9890	20230621	-19.21	7670	20231031	4.17	9890	-19.21	20230621	7670	4.17	20231031	9890	-19.21	20230621	7670	4.17	20231031	1.83	N	002150	500	168 억	228033	N	N	3	N	N
102	20231212	120123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	50	2	0.63	202970680	25582	50.31	7900	7980	7880	10270	5530	7900	7934.15	0.68	0	-135	7946	7922	7886	7862	7826	7935	7875	169	2370	500	6000	10	1	33720000	2681	162.24	1.00	12	0.08	49.00	7969.00	9890	20230621	-19.62	7670	20231031	3.65	9890	-19.62	20230621	7670	3.65	20231031	9890	-19.62	20230621	7670	3.65	20231031	1.83	N	002150	500	168 억	228033	N	N	3	N	N
103	20231212	110124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	50	2	0.63	175385580	22117	43.49	7900	7960	7880	10270	5530	7900	7929.93	0.68	0	62	7946	7922	7886	7862	7826	7935	7875	169	2370	500	6000	10	1	33720000	2681	162.24	1.00	12	0.07	49.00	7969.00	9890	20230621	-19.62	7670	20231031	3.65	9890	-19.62	20230621	7670	3.65	20231031	9890	-19.62	20230621	7670	3.65	20231031	1.83	N	002150	500	168 억	228033	N	N	3	N	N
104	20231212	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	20	2	0.25	85500940	10798	21.23	7900	7940	7880	10270	5530	7900	7918.25	0.68	0	-287	7946	7922	7886	7862	7826	7935	7875	169	2370	500	6000	10	1	33720000	2671	161.63	0.99	12	0.03	49.00	7969.00	9890	20230621	-19.92	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.83	N	002150	500	168 억	228033	N	N	3	N	N
105	20231212	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	0	3	0.00	6911260	875	1.72	7900	7900	7890	10270	5530	7900	7898.55	0.68	0	-357	7946	7922	7886	7862	7826	7935	7875	169	2370	500	6000	10	1	33720000	2664	161.22	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	228033	N	N	3	N	N
106	20231211	160125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	30	2	0.38	400720100	50828	44.02	7880	7910	7850	10230	5510	7870	7883.84	0.89	70203	-2232	8016	7942	7876	7802	7736	7910	7770	169	2360	500	5980	10	1	33720000	2664	161.22	0.99	12	0.15	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.82	N	002150	500	168 억	300466	N	N	3	N	N
107	20231211	150125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	30	2	0.38	349616670	44353	38.41	7880	7910	7850	10230	5510	7870	7882.59	0.89	70203	-2048	8016	7942	7876	7802	7736	7910	7770	169	2360	500	5980	10	1	33720000	2664	161.22	0.99	12	0.13	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.82	N	002150	500	168 억	300466	N	N	0	N	N
108	20231211	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	30	2	0.38	282038990	35794	31.00	7880	7910	7850	10230	5510	7870	7879.50	0.89	70203	-1968	8016	7942	7876	7802	7736	7910	7770	169	2360	500	5980	10	1	33720000	2664	161.22	0.99	12	0.11	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.82	N	002150	500	168 억	300466	N	N	0	N	N
109	20231211	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	0	3	0.00	243509420	30908	26.77	7880	7910	7850	10230	5510	7870	7878.52	0.89	70203	-1880	8016	7942	7876	7802	7736	7910	7770	169	2360	500	5980	10	1	33720000	2654	160.61	0.99	12	0.09	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	9890	-20.42	20230621	7670	2.61	20231031	9890	-20.42	20230621	7670	2.61	20231031	1.82	N	002150	500	168 억	300466	N	N	0	N	N
110	20231211	120126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	20	2	0.25	161719750	20524	17.78	7880	7910	7850	10230	5510	7870	7879.54	0.89	70203	140	8016	7942	7876	7802	7736	7910	7770	169	2360	500	5980	10	1	33720000	2661	161.02	0.99	12	0.06	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.82	N	002150	500	168 억	300466	N	N	0	N	N
111	20231211	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	20	2	0.25	141327740	17940	15.54	7880	7910	7850	10230	5510	7870	7877.80	0.89	70203	205	8016	7942	7876	7802	7736	7910	7770	169	2360	500	5980	10	1	33720000	2661	161.02	0.99	12	0.05	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.82	N	002150	500	168 억	300466	N	N	0	N	N
112	20231211	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	20	2	0.25	108345750	13755	11.91	7880	7910	7850	10230	5510	7870	7876.83	0.89	70203	692	8016	7942	7876	7802	7736	7910	7770	169	2360	500	5980	10	1	33720000	2661	161.02	0.99	12	0.04	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.82	N	002150	500	168 억	300466	N	N	0	N	N
113	20231211	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	20	2	0.25	5384080	683	0.59	7880	7890	7880	10230	5510	7870	7882.99	0.89	70203	-97	8016	7942	7876	7802	7736	7910	7770	169	2360	500	5980	10	1	33720000	2661	161.02	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.82	N	002150	500	168 억	300466	N	N	0	N	N
114	20231208	160125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	-40	5	-0.51	906196350	115262	259.87	7910	7950	7810	10280	5540	7910	7862.05	0.89	0	8673	7990	7950	7910	7870	7830	7970	7890	169	2370	500	6010	10	1	33720000	2654	160.61	0.99	12	0.34	49.00	7969.00	9890	20230621	-20.42	7670	20231031	2.61	9890	-20.42	20230621	7670	2.61	20231031	9890	-20.42	20230621	7670	2.61	20231031	1.83	N	002150	500	168 억	300466	N	N	0	N	N
115	20231208	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	-20	5	-0.25	438671730	55642	125.45	7910	7950	7860	10280	5540	7910	7883.82	0.89	0	385	7990	7950	7910	7870	7830	7970	7890	169	2370	500	6010	10	1	33720000	2661	161.02	0.99	12	0.17	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.83	N	002150	500	168 억	300466	N	N	0	N	N
116	20231208	140125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-10	5	-0.13	394267290	50016	112.77	7910	7950	7860	10280	5540	7910	7882.82	0.89	0	661	7990	7950	7910	7870	7830	7970	7890	169	2370	500	6010	10	1	33720000	2664	161.22	0.99	12	0.15	49.00	7969.00	9890	20230621	-20.12	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.83	N	002150	500	168 억	300466	N	N	0	N	N
117	20231208	130125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	-30	5	-0.38	321698930	40825	92.04	7910	7950	7860	10280	5540	7910	7879.95	0.89	0	732	7990	7950	7910	7870	7830	7970	7890	169	2370	500	6010	10	1	33720000	2657	160.82	0.99	12	0.12	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	9890	-20.32	20230621	7670	2.74	20231031	9890	-20.32	20230621	7670	2.74	20231031	1.83	N	002150	500	168 억	300466	N	N	0	N	N
118	20231208	120125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	-30	5	-0.38	265720890	33722	76.03	7910	7950	7860	10280	5540	7910	7879.75	0.89	0	758	7990	7950	7910	7870	7830	7970	7890	169	2370	500	6010	10	1	33720000	2657	160.82	0.99	12	0.10	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	9890	-20.32	20230621	7670	2.74	20231031	9890	-20.32	20230621	7670	2.74	20231031	1.83	N	002150	500	168 억	300466	N	N	0	N	N
119	20231208	110125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	-20	5	-0.25	212987650	27028	60.94	7910	7950	7860	10280	5540	7910	7880.26	0.89	0	-546	7990	7950	7910	7870	7830	7970	7890	169	2370	500	6010	10	1	33720000	2661	161.02	0.99	12	0.08	49.00	7969.00	9890	20230621	-20.22	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.83	N	002150	500	168 억	300466	N	N	0	N	N
120	20231208	100125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	-30	5	-0.38	109775060	13919	31.38	7910	7950	7870	10280	5540	7910	7886.71	0.89	0	-2529	7990	7950	7910	7870	7830	7970	7890	169	2370	500	6010	10	1	33720000	2657	160.82	0.99	12	0.04	49.00	7969.00	9890	20230621	-20.32	7670	20231031	2.74	9890	-20.32	20230621	7670	2.74	20231031	9890	-20.32	20230621	7670	2.74	20231031	1.83	N	002150	500	168 억	300466	N	N	0	N	N
121	20231208	090124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	0	3	0.00	1384250	175	0.39	7910	7910	7910	10280	5540	7910	7910.00	0.89	0	-22	7990	7950	7910	7870	7830	7970	7890	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.00	49.00	7969.00	9890	20230621	-20.02	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.83	N	002150	500	168 억	300466	N	N	0	N	N
122	20231207	160124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-10	5	-0.13	348592140	44168	93.14	7890	7950	7870	10290	5550	7920	7892.41	0.90	0	-3656	8020	7970	7920	7870	7820	7995	7895	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.13	49.00	7969.00	9930	20221205	-20.34	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.84	N	002150	500	168 억	304121	N	N	39	N	N
123	20231207	150125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	321465420	40729	85.89	7890	7950	7870	10290	5550	7920	7892.78	0.90	0	-2990	8020	7970	7920	7870	7820	7995	7895	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.12	49.00	7969.00	9930	20221205	-20.24	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	304121	N	N	39	N	N
124	20231207	140125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	-30	5	-0.38	271462290	34397	72.54	7890	7950	7870	10290	5550	7920	7892.03	0.90	0	-2845	8020	7970	7920	7870	7820	7995	7895	169	2370	500	6010	10	1	33720000	2661	161.02	0.99	12	0.10	49.00	7969.00	9930	20221205	-20.54	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.84	N	002150	500	168 억	304121	N	N	39	N	N
125	20231207	130124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	-30	5	-0.38	243124360	30808	64.97	7890	7950	7870	10290	5550	7920	7891.59	0.90	0	-2767	8020	7970	7920	7870	7820	7995	7895	169	2370	500	6010	10	1	33720000	2661	161.02	0.99	12	0.09	49.00	7969.00	9930	20221205	-20.54	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.84	N	002150	500	168 억	304121	N	N	39	N	N
126	20231207	120125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-20	5	-0.25	209068830	26490	55.86	7890	7950	7870	10290	5550	7920	7892.36	0.90	0	-2517	8020	7970	7920	7870	7820	7995	7895	169	2370	500	6010	10	1	33720000	2664	161.22	0.99	12	0.08	49.00	7969.00	9930	20221205	-20.44	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.84	N	002150	500	168 억	304121	N	N	39	N	N
127	20231207	110123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	-30	5	-0.38	158866240	20124	42.44	7890	7950	7870	10290	5550	7920	7894.35	0.90	0	-2452	8020	7970	7920	7870	7820	7995	7895	169	2370	500	6010	10	1	33720000	2661	161.02	0.99	12	0.06	49.00	7969.00	9930	20221205	-20.54	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	9890	-20.22	20230621	7670	2.87	20231031	1.84	N	002150	500	168 억	304121	N	N	39	N	N
128	20231207	100124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-20	5	-0.25	94669530	11993	25.29	7890	7950	7870	10290	5550	7920	7893.71	0.90	0	-570	8020	7970	7920	7870	7820	7995	7895	169	2370	500	6010	10	1	33720000	2664	161.22	0.99	12	0.04	49.00	7969.00	9930	20221205	-20.44	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.84	N	002150	500	168 억	304121	N	N	39	N	N
129	20231207	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	12567180	1591	3.36	7890	7920	7890	10290	5550	7920	7898.79	0.90	0	318	8020	7970	7920	7870	7820	7995	7895	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.00	49.00	7969.00	9930	20221205	-20.24	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	304121	N	N	39	N	N
130	20231206	160123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	10	2	0.13	372629730	47084	85.50	7910	7970	7870	10280	5540	7910	7914.15	0.90	0	-1511	8030	7970	7940	7880	7850	7955	7865	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.14	49.00	7969.00	9930	20221202	-20.24	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	303808	N	N	39	N	N
131	20231206	150125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	10	2	0.13	339101700	42846	77.81	7910	7970	7870	10280	5540	7910	7914.43	0.90	0	-1585	8030	7970	7940	7880	7850	7955	7865	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.13	49.00	7969.00	9930	20221202	-20.24	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	303808	N	N	5	N	N
132	20231206	140124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	10	2	0.13	296351180	37451	68.01	7910	7970	7870	10280	5540	7910	7913.04	0.90	0	-2244	8030	7970	7940	7880	7850	7955	7865	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.11	49.00	7969.00	9930	20221202	-20.24	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	9890	-19.92	20230621	7670	3.26	20231031	1.84	N	002150	500	168 억	303808	N	N	5	N	N
133	20231206	130124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	30	2	0.38	270846200	34231	62.16	7910	7970	7870	10280	5540	7910	7912.31	0.90	0	-1984	8030	7970	7940	7880	7850	7955	7865	169	2370	500	6010	10	1	33720000	2677	162.04	1.00	12	0.10	49.00	7969.00	9930	20221202	-20.04	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	9890	-19.72	20230621	7670	3.52	20231031	1.84	N	002150	500	168 억	303808	N	N	5	N	N
134	20231206	120124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	40	2	0.51	232110910	29356	53.31	7910	7970	7870	10280	5540	7910	7906.76	0.90	0	-3208	8030	7970	7940	7880	7850	7955	7865	169	2370	500	6010	10	1	33720000	2681	162.24	1.00	12	0.09	49.00	7969.00	9930	20221202	-19.94	7670	20231031	3.65	9890	-19.62	20230621	7670	3.65	20231031	9890	-19.62	20230621	7670	3.65	20231031	1.84	N	002150	500	168 억	303808	N	N	5	N	N
135	20231206	110125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-10	5	-0.13	215136670	27215	49.42	7910	7970	7870	10280	5540	7910	7905.08	0.90	0	-2667	8030	7970	7940	7880	7850	7955	7865	169	2370	500	6010	10	1	33720000	2664	161.22	0.99	12	0.08	49.00	7969.00	9930	20221202	-20.44	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.84	N	002150	500	168 억	303808	N	N	5	N	N
136	20231206	100124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	0	3	0.00	93960820	11873	21.56	7910	7970	7900	10280	5540	7910	7913.82	0.90	0	-2526	8030	7970	7940	7880	7850	7955	7865	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.04	49.00	7969.00	9930	20221202	-20.34	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9890	-20.02	20230621	7670	3.13	20231031	1.84	N	002150	500	168 억	303808	N	N	5	N	N
137	20231206	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-10	5	-0.13	12025390	1521	2.76	7910	7910	7900	10280	5540	7910	7906.24	0.90	0	463	8030	7970	7940	7880	7850	7955	7865	169	2370	500	6010	10	1	33720000	2664	161.22	0.99	12	0.00	49.00	7969.00	9930	20221202	-20.44	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	9890	-20.12	20230621	7670	3.00	20231031	1.84	N	002150	500	168 억	303808	N	N	5	N	N
138	20231205	160125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-70	5	-0.88	436105320	54902	61.79	7930	8000	7910	10370	5590	7980	7943.92	0.92	0	-486	8173	8076	8023	7926	7873	8050	7900	169	2390	500	6060	10	1	33720000	2667	161.43	0.99	12	0.16	49.00	7969.00	10100	20221201	-21.68	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	9930	-20.34	20221205	7670	3.13	20231031	1.86	N	002150	500	168 억	308599	N	N	5	N	N
139	20231205	150124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	-50	5	-0.63	400315980	50380	56.70	7930	8000	7910	10370	5590	7980	7945.93	0.92	0	-90	8173	8076	8023	7926	7873	8050	7900	169	2390	500	6060	10	1	33720000	2674	161.84	1.00	12	0.15	49.00	7969.00	10100	20221201	-21.49	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9930	-20.14	20221205	7670	3.39	20231031	1.86	N	002150	500	168 억	308599	N	N	5	N	N
140	20231205	140125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	-10	5	-0.13	300621730	37814	42.56	7930	8000	7910	10370	5590	7980	7950.01	0.92	0	1280	8173	8076	8023	7926	7873	8050	7900	169	2390	500	6060	10	1	33720000	2687	162.65	1.00	12	0.11	49.00	7969.00	10100	20221201	-21.09	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	9930	-19.74	20221205	7670	3.91	20231031	1.86	N	002150	500	168 억	308599	N	N	5	N	N
141	20231205	130125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	-10	5	-0.13	253503300	31893	35.89	7930	8000	7910	10370	5590	7980	7948.55	0.92	0	856	8173	8076	8023	7926	7873	8050	7900	169	2390	500	6060	10	1	33720000	2687	162.65	1.00	12	0.09	49.00	7969.00	10100	20221201	-21.09	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	9930	-19.74	20221205	7670	3.91	20231031	1.86	N	002150	500	168 억	308599	N	N	5	N	N
142	20231205	120125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7980	0	3	0.00	212056370	26696	30.04	7930	8000	7910	10370	5590	7980	7943.37	0.92	0	927	8173	8076	8023	7926	7873	8050	7900	169	2390	500	6060	10	1	33720000	2691	162.86	1.00	12	0.08	49.00	7969.00	10100	20221201	-20.99	7670	20231031	4.04	9890	-19.31	20230621	7670	4.04	20231031	9930	-19.64	20221205	7670	4.04	20231031	1.86	N	002150	500	168 억	308599	N	N	5	N	N
143	20231205	110124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	-10	5	-0.13	181205240	22828	25.69	7930	8000	7910	10370	5590	7980	7937.84	0.92	0	728	8173	8076	8023	7926	7873	8050	7900	169	2390	500	6060	10	1	33720000	2687	162.65	1.00	12	0.07	49.00	7969.00	10100	20221201	-21.09	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	9930	-19.74	20221205	7670	3.91	20231031	1.86	N	002150	500	168 억	308599	N	N	5	N	N
144	20231205	100124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	-20	5	-0.25	124509290	15710	17.68	7930	8000	7910	10370	5590	7980	7925.47	0.92	0	469	8173	8076	8023	7926	7873	8050	7900	169	2390	500	6060	10	1	33720000	2684	162.45	1.00	12	0.05	49.00	7969.00	10100	20221201	-21.19	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	9930	-19.84	20221205	7670	3.78	20231031	1.86	N	002150	500	168 억	308599	N	N	5	N	N
145	20231205	090123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	-50	5	-0.63	14377300	1813	2.04	7930	7940	7930	10370	5590	7980	7930.01	0.92	0	68	8173	8076	8023	7926	7873	8050	7900	169	2390	500	6060	10	1	33720000	2674	161.84	1.00	12	0.01	49.00	7969.00	10100	20221201	-21.49	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	9930	-20.14	20221205	7670	3.39	20231031	1.86	N	002150	500	168 억	308599	N	N	5	N	N
146	20231204	160125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7980	-100	5	-1.24	698458730	87292	134.69	8080	8120	7970	10500	5660	8080	8001.48	0.92	0	-956	8220	8150	8090	8020	7960	8120	7990	169	2420	500	6140	10	1	33720000	2691	162.86	1.00	12	0.26	49.00	7969.00	10100	20221130	-20.99	7670	20231031	4.04	9890	-19.31	20230621	7670	4.04	20231031	9930	-19.64	20221205	7670	4.04	20231031	1.90	N	002150	500	168 억	311482	N	N	5	N	N
147	20231204	150125	57	100.00	KOSPI	서비스업	N	N	N	N	N	8000	-80	5	-0.99	577780540	72173	111.36	8080	8120	7970	10500	5660	8080	8005.49	0.92	0	-837	8220	8150	8090	8020	7960	8120	7990	169	2420	500	6140	10	1	33720000	2698	163.27	1.00	12	0.21	49.00	7969.00	10100	20221130	-20.79	7670	20231031	4.30	9890	-19.11	20230621	7670	4.30	20231031	9930	-19.44	20221205	7670	4.30	20231031	1.90	N	002150	500	168 억	311482	N	N	0	N	N
148	20231204	140124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8000	-80	5	-0.99	540732060	67546	104.22	8080	8120	7970	10500	5660	8080	8005.39	0.92	0	-1328	8220	8150	8090	8020	7960	8120	7990	169	2420	500	6140	10	1	33720000	2698	163.27	1.00	12	0.20	49.00	7969.00	10100	20221130	-20.79	7670	20231031	4.30	9890	-19.11	20230621	7670	4.30	20231031	9930	-19.44	20221205	7670	4.30	20231031	1.90	N	002150	500	168 억	311482	N	N	0	N	N
149	20231204	130123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	-90	5	-1.11	462803320	57789	89.17	8080	8120	7970	10500	5660	8080	8008.50	0.92	0	-1761	8220	8150	8090	8020	7960	8120	7990	169	2420	500	6140	10	1	33720000	2694	163.06	1.00	12	0.17	49.00	7969.00	10100	20221130	-20.89	7670	20231031	4.17	9890	-19.21	20230621	7670	4.17	20231031	9930	-19.54	20221205	7670	4.17	20231031	1.90	N	002150	500	168 억	311482	N	N	0	N	N
150	20231204	120124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8000	-80	5	-0.99	431509500	53871	83.12	8080	8120	7970	10500	5660	8080	8010.05	0.92	0	-1705	8220	8150	8090	8020	7960	8120	7990	169	2420	500	6140	10	1	33720000	2698	163.27	1.00	12	0.16	49.00	7969.00	10100	20221130	-20.79	7670	20231031	4.30	9890	-19.11	20230621	7670	4.30	20231031	9930	-19.44	20221205	7670	4.30	20231031	1.90	N	002150	500	168 억	311482	N	N	0	N	N
151	20231204	110124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	-90	5	-1.11	389040950	48558	74.92	8080	8120	7970	10500	5660	8080	8011.88	0.92	0	-1636	8220	8150	8090	8020	7960	8120	7990	169	2420	500	6140	10	1	33720000	2694	163.06	1.00	12	0.14	49.00	7969.00	10100	20221130	-20.89	7670	20231031	4.17	9890	-19.21	20230621	7670	4.17	20231031	9930	-19.54	20221205	7670	4.17	20231031	1.90	N	002150	500	168 억	311482	N	N	0	N	N
152	20231204	100123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	-110	5	-1.36	303938920	37903	58.48	8080	8120	7970	10500	5660	8080	8018.86	0.92	0	348	8220	8150	8090	8020	7960	8120	7990	169	2420	500	6140	10	1	33720000	2687	162.65	1.00	12	0.11	49.00	7969.00	10100	20221130	-21.09	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	9930	-19.74	20221205	7670	3.91	20231031	1.90	N	002150	500	168 억	311482	N	N	0	N	N
153	20231204	090124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	0	3	0.00	14996880	1855	2.86	8080	8120	8080	10500	5660	8080	8084.57	0.92	0	729	8220	8150	8090	8020	7960	8120	7990	169	2420	500	6140	10	1	33720000	2725	164.90	1.01	12	0.01	49.00	7969.00	10100	20221130	-20.00	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	9930	-18.63	20221205	7670	5.35	20231031	1.90	N	002150	500	168 억	311482	N	N	0	N	N
154	20231201	160123	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	-50	5	-0.62	523349250	64611	80.50	8090	8160	8030	10560	5700	8130	8100.03	0.89	0	11813	8256	8192	8106	8042	7956	8225	8075	169	2430	500	6170	10	1	33720000	2725	164.90	1.01	12	0.19	49.00	7969.00	10150	20221129	-20.39	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10100	-20.00	20221201	7670	5.35	20231031	1.91	N	002150	500	168 억	300102	N	N	0	N	N
155	20231201	150124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	-30	5	-0.37	480159300	59269	73.84	8090	8160	8030	10560	5700	8130	8101.36	0.89	0	11710	8256	8192	8106	8042	7956	8225	8075	169	2430	500	6170	10	1	33720000	2731	165.31	1.02	12	0.18	49.00	7969.00	10150	20221129	-20.20	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10100	-19.80	20221201	7670	5.61	20231031	1.91	N	002150	500	168 억	300102	N	N	0	N	N
156	20231201	140124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8110	-20	5	-0.25	420001270	51831	64.57	8090	8160	8030	10560	5700	8130	8103.28	0.89	0	11591	8256	8192	8106	8042	7956	8225	8075	169	2430	500	6170	10	1	33720000	2735	165.51	1.02	12	0.15	49.00	7969.00	10150	20221129	-20.10	7670	20231031	5.74	9890	-18.00	20230621	7670	5.74	20231031	10100	-19.70	20221201	7670	5.74	20231031	1.91	N	002150	500	168 억	300102	N	N	0	N	N
157	20231201	130123	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	-40	5	-0.49	398635490	49197	61.29	8090	8160	8030	10560	5700	8130	8102.84	0.89	0	10813	8256	8192	8106	8042	7956	8225	8075	169	2430	500	6170	10	1	33720000	2728	165.10	1.02	12	0.15	49.00	7969.00	10150	20221129	-20.30	7670	20231031	5.48	9890	-18.20	20230621	7670	5.48	20231031	10100	-19.90	20221201	7670	5.48	20231031	1.91	N	002150	500	168 억	300102	N	N	0	N	N
158	20231201	120124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8140	10	2	0.12	355814360	43913	54.71	8090	8160	8030	10560	5700	8130	8102.71	0.89	0	9683	8256	8192	8106	8042	7956	8225	8075	169	2430	500	6170	10	1	33720000	2745	166.12	1.02	12	0.13	49.00	7969.00	10150	20221129	-19.80	7670	20231031	6.13	9890	-17.69	20230621	7670	6.13	20231031	10100	-19.41	20221201	7670	6.13	20231031	1.91	N	002150	500	168 억	300102	N	N	0	N	N
159	20231201	110124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8130	0	3	0.00	292364520	36113	44.99	8090	8140	8030	10560	5700	8130	8095.82	0.89	0	8179	8256	8192	8106	8042	7956	8225	8075	169	2430	500	6170	10	1	33720000	2741	165.92	1.02	12	0.11	49.00	7969.00	10150	20221129	-19.90	7670	20231031	6.00	9890	-17.80	20230621	7670	6.00	20231031	10100	-19.50	20221201	7670	6.00	20231031	1.91	N	002150	500	168 억	300102	N	N	0	N	N
160	20231201	100124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8110	-20	5	-0.25	250098400	30903	38.50	8090	8140	8030	10560	5700	8130	8093.01	0.89	0	7036	8256	8192	8106	8042	7956	8225	8075	169	2430	500	6170	10	1	33720000	2735	165.51	1.02	12	0.09	49.00	7969.00	10150	20221129	-20.10	7670	20231031	5.74	9890	-18.00	20230621	7670	5.74	20231031	10100	-19.70	20221201	7670	5.74	20231031	1.91	N	002150	500	168 억	300102	N	N	0	N	N
161	20231201	090123	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	-80	5	-0.98	62195650	7711	9.61	8090	8090	8050	10560	5700	8130	8065.83	0.89	0	720	8256	8192	8106	8042	7956	8225	8075	169	2430	500	6170	10	1	33720000	2714	164.29	1.01	12	0.02	49.00	7969.00	10150	20221129	-20.69	7670	20231031	4.95	9890	-18.60	20230621	7670	4.95	20231031	10100	-20.30	20221201	7670	4.95	20231031	1.91	N	002150	500	168 억	300102	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History