KissMeData/034310/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 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	160444	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149344500	11348	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.13	12691	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
3	20231229	150441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149344500	11348	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.13	12691	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
4	20231229	140441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149344500	11348	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.13	12691	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
5	20231229	130441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149344500	11348	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.13	12691	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
6	20231229	120441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149344500	11348	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.13	12691	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
7	20231229	110424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149344500	11348	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.13	12691	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
8	20231229	100428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149344500	11348	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.13	12691	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
9	20231229	090428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149344500	11348	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.13	12691	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4550717	N	N	19	N	N
10	20231228	160423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	149331400	11347	36.42	13360	13360	13060	17360	9360	13360	13160.37	12.10	0	-1180	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4538026	N	N	19	N	N
11	20231228	150428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	-230	5	-1.72	106681250	8106	26.01	13360	13360	13070	17360	9360	13360	13160.78	12.10	0	-316	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4924	13.54	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.98	10790	20230731	21.69	14750	-10.98	20230206	10790	21.69	20230731	14750	-10.98	20230206	10790	21.69	20230731	0.37	N	034310	500	189 억	4538026	N	N	10	N	N
12	20231228	140423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	-230	5	-1.72	80237190	6094	19.56	13360	13360	13070	17360	9360	13360	13166.59	12.10	0	-586	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4924	13.54	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.98	10790	20230731	21.69	14750	-10.98	20230206	10790	21.69	20230731	14750	-10.98	20230206	10790	21.69	20230731	0.37	N	034310	500	189 억	4538026	N	N	10	N	N
13	20231228	130424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	-250	5	-1.87	50408620	3818	12.25	13360	13360	13080	17360	9360	13360	13202.89	12.10	0	-1292	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4917	13.52	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.12	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14750	-11.12	20230206	10790	21.50	20230731	0.37	N	034310	500	189 억	4538026	N	N	10	N	N
14	20231228	120425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-180	5	-1.35	37635260	2844	9.13	13360	13360	13160	17360	9360	13360	13233.21	12.10	0	-631	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4943	13.59	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4538026	N	N	10	N	N
15	20231228	110425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	-140	5	-1.05	30227130	2282	7.32	13360	13360	13220	17360	9360	13360	13245.89	12.10	0	-720	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4958	13.63	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.37	10790	20230731	22.52	14750	-10.37	20230206	10790	22.52	20230731	14750	-10.37	20230206	10790	22.52	20230731	0.37	N	034310	500	189 억	4538026	N	N	10	N	N
16	20231228	100422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-130	5	-0.97	29340600	2215	7.11	13360	13360	13220	17360	9360	13360	13246.32	12.10	0	-666	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4962	13.64	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.31	10790	20230731	22.61	14750	-10.31	20230206	10790	22.61	20230731	14750	-10.31	20230206	10790	22.61	20230731	0.37	N	034310	500	189 억	4538026	N	N	10	N	N
17	20231228	090423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	-110	5	-0.82	2833420	213	0.68	13360	13360	13250	17360	9360	13360	13302.44	12.10	0	-173	13620	13490	13320	13190	13020	13405	13105	189	4000	500	9610	10	1	37503477	4969	13.66	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.17	10790	20230731	22.80	14750	-10.17	20230206	10790	22.80	20230731	14750	-10.17	20230206	10790	22.80	20230731	0.37	N	034310	500	189 억	4538026	N	N	10	N	N
18	20231227	160421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	-70	5	-0.52	413568610	31152	306.04	13430	13450	13150	17450	9410	13430	13275.83	12.09	0	970	13570	13500	13420	13350	13270	13460	13310	189	4020	500	9660	10	1	37503477	5010	13.77	0.64	12	0.08	970.00	20869.00	14750	20230206	-9.42	10790	20230731	23.82	14750	-9.42	20230206	10790	23.82	20230731	14750	-9.42	20230206	10790	23.82	20230731	0.38	N	034310	500	189 억	4536003	N	N	10	N	N
19	20231227	150426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-200	5	-1.49	368243750	27745	272.57	13430	13450	13150	17450	9410	13430	13272.44	12.09	0	1059	13570	13500	13420	13350	13270	13460	13310	189	4020	500	9660	10	1	37503477	4962	13.64	0.63	12	0.07	970.00	20869.00	14750	20230206	-10.31	10790	20230731	22.61	14750	-10.31	20230206	10790	22.61	20230731	14750	-10.31	20230206	10790	22.61	20230731	0.38	N	034310	500	189 억	4536003	N	N	0	N	N
20	20231227	140425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	-180	5	-1.34	281355340	21186	208.13	13430	13450	13150	17450	9410	13430	13280.25	12.09	0	69	13570	13500	13420	13350	13270	13460	13310	189	4020	500	9660	10	1	37503477	4969	13.66	0.63	12	0.06	970.00	20869.00	14750	20230206	-10.17	10790	20230731	22.80	14750	-10.17	20230206	10790	22.80	20230731	14750	-10.17	20230206	10790	22.80	20230731	0.38	N	034310	500	189 억	4536003	N	N	0	N	N
21	20231227	130421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-190	5	-1.41	217015870	16327	160.40	13430	13450	13150	17450	9410	13430	13291.84	12.09	0	-1181	13570	13500	13420	13350	13270	13460	13310	189	4020	500	9660	10	1	37503477	4965	13.65	0.63	12	0.04	970.00	20869.00	14750	20230206	-10.24	10790	20230731	22.71	14750	-10.24	20230206	10790	22.71	20230731	14750	-10.24	20230206	10790	22.71	20230731	0.38	N	034310	500	189 억	4536003	N	N	0	N	N
22	20231227	120420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-200	5	-1.49	152360070	11438	112.37	13430	13450	13150	17450	9410	13430	13320.52	12.09	0	-1578	13570	13500	13420	13350	13270	13460	13310	189	4020	500	9660	10	1	37503477	4962	13.64	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.31	10790	20230731	22.61	14750	-10.31	20230206	10790	22.61	20230731	14750	-10.31	20230206	10790	22.61	20230731	0.38	N	034310	500	189 억	4536003	N	N	0	N	N
23	20231227	110424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	-160	5	-1.19	92741100	6969	68.46	13430	13450	13150	17450	9410	13430	13307.66	12.09	0	-1707	13570	13500	13420	13350	13270	13460	13310	189	4020	500	9660	10	1	37503477	4977	13.68	0.64	12	0.02	970.00	20869.00	14750	20230206	-10.03	10790	20230731	22.98	14750	-10.03	20230206	10790	22.98	20230731	14750	-10.03	20230206	10790	22.98	20230731	0.38	N	034310	500	189 억	4536003	N	N	0	N	N
24	20231227	100425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13300	-130	5	-0.97	76205550	5724	56.23	13430	13450	13150	17450	9410	13430	13313.34	12.09	0	-1216	13570	13500	13420	13350	13270	13460	13310	189	4020	500	9660	10	1	37503477	4988	13.71	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.83	10790	20230731	23.26	14750	-9.83	20230206	10790	23.26	20230731	14750	-9.83	20230206	10790	23.26	20230731	0.38	N	034310	500	189 억	4536003	N	N	0	N	N
25	20231227	090424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	-50	5	-0.37	15127570	1129	11.09	13430	13440	13330	17450	9410	13430	13399.09	12.09	0	-212	13570	13500	13420	13350	13270	13460	13310	189	4020	500	9660	10	1	37503477	5018	13.79	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.29	10790	20230731	24.00	14750	-9.29	20230206	10790	24.00	20230731	14750	-9.29	20230206	10790	24.00	20230731	0.38	N	034310	500	189 억	4536003	N	N	0	N	N
26	20231226	160425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	-70	5	-0.52	136690760	10179	103.11	13490	13490	13340	17550	9450	13500	13428.70	12.10	0	-1825	13686	13592	13406	13312	13126	13640	13360	189	4050	500	9720	10	1	37503477	5037	13.85	0.64	12	0.03	970.00	20869.00	14750	20230206	-8.95	10790	20230731	24.47	14750	-8.95	20230206	10790	24.47	20230731	14750	-8.95	20230206	10790	24.47	20230731	0.36	N	034310	500	189 억	4537897	N	N	0	N	N
27	20231226	150423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-130	5	-0.96	107438260	8000	81.04	13490	13490	13340	17550	9450	13500	13429.78	12.10	0	-1270	13686	13592	13406	13312	13126	13640	13360	189	4050	500	9720	10	1	37503477	5014	13.78	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.36	10790	20230731	23.91	14750	-9.36	20230206	10790	23.91	20230731	14750	-9.36	20230206	10790	23.91	20230731	0.36	N	034310	500	189 억	4537897	N	N	0	N	N
28	20231226	140425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13340	-160	5	-1.19	86350500	6423	65.06	13490	13490	13340	17550	9450	13500	13443.95	12.10	0	-715	13686	13592	13406	13312	13126	13640	13360	189	4050	500	9720	10	1	37503477	5003	13.75	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.56	10790	20230731	23.63	14750	-9.56	20230206	10790	23.63	20230731	14750	-9.56	20230206	10790	23.63	20230731	0.36	N	034310	500	189 억	4537897	N	N	0	N	N
29	20231226	130425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	-140	5	-1.04	83155980	6184	62.64	13490	13490	13360	17550	9450	13500	13446.96	12.10	0	-651	13686	13592	13406	13312	13126	13640	13360	189	4050	500	9720	10	1	37503477	5010	13.77	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.42	10790	20230731	23.82	14750	-9.42	20230206	10790	23.82	20230731	14750	-9.42	20230206	10790	23.82	20230731	0.36	N	034310	500	189 억	4537897	N	N	0	N	N
30	20231226	120423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-100	5	-0.74	82259870	6117	61.96	13490	13490	13370	17550	9450	13500	13447.75	12.10	0	-613	13686	13592	13406	13312	13126	13640	13360	189	4050	500	9720	10	1	37503477	5025	13.81	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.15	10790	20230731	24.19	14750	-9.15	20230206	10790	24.19	20230731	14750	-9.15	20230206	10790	24.19	20230731	0.36	N	034310	500	189 억	4537897	N	N	0	N	N
31	20231226	110426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-130	5	-0.96	79797680	5933	60.10	13490	13490	13370	17550	9450	13500	13449.80	12.10	0	-561	13686	13592	13406	13312	13126	13640	13360	189	4050	500	9720	10	1	37503477	5014	13.78	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.36	10790	20230731	23.91	14750	-9.36	20230206	10790	23.91	20230731	14750	-9.36	20230206	10790	23.91	20230731	0.36	N	034310	500	189 억	4537897	N	N	0	N	N
32	20231226	100423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13470	-30	5	-0.22	51101810	3793	38.42	13490	13490	13390	17550	9450	13500	13472.66	12.10	0	-444	13686	13592	13406	13312	13126	13640	13360	189	4050	500	9720	10	1	37503477	5052	13.89	0.65	12	0.01	970.00	20869.00	14750	20230206	-8.68	10790	20230731	24.84	14750	-8.68	20230206	10790	24.84	20230731	14750	-8.68	20230206	10790	24.84	20230731	0.36	N	034310	500	189 억	4537897	N	N	0	N	N
33	20231226	090424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13440	-60	5	-0.44	2424640	180	1.82	13490	13490	13440	17550	9450	13500	13470.22	12.10	0	-84	13686	13592	13406	13312	13126	13640	13360	189	4050	500	9720	10	1	37503477	5040	13.86	0.64	12	0.00	970.00	20869.00	14750	20230206	-8.88	10790	20230731	24.56	14750	-8.88	20230206	10790	24.56	20230731	14750	-8.88	20230206	10790	24.56	20230731	0.36	N	034310	500	189 억	4537897	N	N	0	N	N
34	20231222	160418	57	100.00	KOSPI	서비스업	N	N	N	N		N	13500	130	2	0.97	131827830	9871	64.47	13350	13500	13220	17380	9360	13370	13354.98	12.10	0	-892	13570	13470	13270	13170	12970	13520	13220	189	4010	500	9620	10	1	37503477	5063	13.92	0.65	12	0.03	970.00	20869.00	14750	20230206	-8.47	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14750	-8.47	20230206	10790	25.12	20230731	0.36	N	034310	500	189 억	4538675	N	N	0	N	N
35	20231222	150419	57	100.00	KOSPI	서비스업	N	N	N	N		N	13420	50	2	0.37	105750450	7936	51.83	13350	13430	13220	17380	9360	13370	13325.41	12.10	0	-413	13570	13470	13270	13170	12970	13520	13220	189	4010	500	9620	10	1	37503477	5033	13.84	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.02	10790	20230731	24.37	14750	-9.02	20230206	10790	24.37	20230731	14750	-9.02	20230206	10790	24.37	20230731	0.36	N	034310	500	189 억	4538675	N	N	0	N	N
36	20231222	140416	57	100.00	KOSPI	서비스업	N	N	N	N		N	13360	-10	5	-0.07	74983800	5635	36.80	13350	13380	13220	17380	9360	13370	13306.80	12.10	0	-227	13570	13470	13270	13170	12970	13520	13220	189	4010	500	9620	10	1	37503477	5010	13.77	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.42	10790	20230731	23.82	14750	-9.42	20230206	10790	23.82	20230731	14750	-9.42	20230206	10790	23.82	20230731	0.36	N	034310	500	189 억	4538675	N	N	0	N	N
37	20231222	130415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13320	-50	5	-0.37	65677840	4938	32.25	13350	13350	13220	17380	9360	13370	13300.49	12.10	0	-226	13570	13470	13270	13170	12970	13520	13220	189	4010	500	9620	10	1	37503477	4995	13.73	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.69	10790	20230731	23.45	14750	-9.69	20230206	10790	23.45	20230731	14750	-9.69	20230206	10790	23.45	20230731	0.36	N	034310	500	189 억	4538675	N	N	0	N	N
38	20231222	120415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13340	-30	5	-0.22	61344980	4612	30.12	13350	13350	13220	17380	9360	13370	13301.17	12.10	0	-165	13570	13470	13270	13170	12970	13520	13220	189	4010	500	9620	10	1	37503477	5003	13.75	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.56	10790	20230731	23.63	14750	-9.56	20230206	10790	23.63	20230731	14750	-9.56	20230206	10790	23.63	20230731	0.36	N	034310	500	189 억	4538675	N	N	0	N	N
39	20231222	110417	57	100.00	KOSPI	서비스업	N	N	N	N		N	13340	-30	5	-0.22	58783700	4420	28.87	13350	13350	13220	17380	9360	13370	13299.48	12.10	0	-154	13570	13470	13270	13170	12970	13520	13220	189	4010	500	9620	10	1	37503477	5003	13.75	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.56	10790	20230731	23.63	14750	-9.56	20230206	10790	23.63	20230731	14750	-9.56	20230206	10790	23.63	20230731	0.36	N	034310	500	189 억	4538675	N	N	0	N	N
40	20231222	100415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13310	-60	5	-0.45	27816360	2087	13.63	13350	13350	13270	17380	9360	13370	13328.39	12.10	0	-219	13570	13470	13270	13170	12970	13520	13220	189	4010	500	9620	10	1	37503477	4992	13.72	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.76	10790	20230731	23.35	14750	-9.76	20230206	10790	23.35	20230731	14750	-9.76	20230206	10790	23.35	20230731	0.36	N	034310	500	189 억	4538675	N	N	0	N	N
41	20231222	090416	57	100.00	KOSPI	서비스업	N	N	N	N		N	13330	-40	5	-0.30	17933250	1345	8.78	13350	13350	13280	17380	9360	13370	13333.27	12.10	0	-133	13570	13470	13270	13170	12970	13520	13220	189	4010	500	9620	10	1	37503477	4999	13.74	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.63	10790	20230731	23.54	14750	-9.63	20230206	10790	23.54	20230731	14750	-9.63	20230206	10790	23.54	20230731	0.36	N	034310	500	189 억	4538675	N	N	0	N	N
42	20231221	160414	57	100.00	KOSPI	서비스업	N	N	N	N		N	13370	210	2	1.60	201567860	15310	158.57	13150	13370	13070	17100	9220	13160	13163.61	12.10	0	76	13293	13226	13123	13056	12953	13260	13090	189	3940	500	9470	10	1	37503477	5014	13.78	0.64	12	0.04	970.00	20869.00	14750	20230206	-9.36	10790	20230731	23.91	14750	-9.36	20230206	10790	23.91	20230731	14750	-9.36	20230206	10790	23.91	20230731	0.34	N	034310	500	189 억	4537703	N	N	0	N	N
43	20231221	150415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13180	20	2	0.15	164578090	12537	129.85	13150	13290	13070	17100	9220	13160	13127.39	12.10	0	294	13293	13226	13123	13056	12953	13260	13090	189	3940	500	9470	10	1	37503477	4943	13.59	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.34	N	034310	500	189 억	4537703	N	N	0	N	N
44	20231221	140413	57	100.00	KOSPI	서비스업	N	N	N	N		N	13130	-30	5	-0.23	79147480	6034	62.50	13150	13190	13070	17100	9220	13160	13116.92	12.10	0	-919	13293	13226	13123	13056	12953	13260	13090	189	3940	500	9470	10	1	37503477	4924	13.54	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.98	10790	20230731	21.69	14750	-10.98	20230206	10790	21.69	20230731	14750	-10.98	20230206	10790	21.69	20230731	0.34	N	034310	500	189 억	4537703	N	N	0	N	N
45	20231221	130415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13110	-50	5	-0.38	49853810	3803	39.39	13150	13190	13070	17100	9220	13160	13109.07	12.10	0	-695	13293	13226	13123	13056	12953	13260	13090	189	3940	500	9470	10	1	37503477	4917	13.52	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.12	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14750	-11.12	20230206	10790	21.50	20230731	0.34	N	034310	500	189 억	4537703	N	N	0	N	N
46	20231221	120416	57	100.00	KOSPI	서비스업	N	N	N	N		N	13110	-50	5	-0.38	43954310	3353	34.73	13150	13190	13070	17100	9220	13160	13108.95	12.10	0	-695	13293	13226	13123	13056	12953	13260	13090	189	3940	500	9470	10	1	37503477	4917	13.52	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.12	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14750	-11.12	20230206	10790	21.50	20230731	0.34	N	034310	500	189 억	4537703	N	N	0	N	N
47	20231221	110416	57	100.00	KOSPI	서비스업	N	N	N	N		N	13110	-50	5	-0.38	30723300	2343	24.27	13150	13190	13070	17100	9220	13160	13112.80	12.10	0	-566	13293	13226	13123	13056	12953	13260	13090	189	3940	500	9470	10	1	37503477	4917	13.52	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.12	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14750	-11.12	20230206	10790	21.50	20230731	0.34	N	034310	500	189 억	4537703	N	N	0	N	N
48	20231221	100413	57	100.00	KOSPI	서비스업	N	N	N	N		N	13110	-50	5	-0.38	10777350	821	8.50	13150	13190	13090	17100	9220	13160	13127.10	12.10	0	-188	13293	13226	13123	13056	12953	13260	13090	189	3940	500	9470	10	1	37503477	4917	13.52	0.63	12	0.00	970.00	20869.00	14750	20230206	-11.12	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14750	-11.12	20230206	10790	21.50	20230731	0.34	N	034310	500	189 억	4537703	N	N	0	N	N
49	20231221	090415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	-10	5	-0.08	157800	12	0.12	13150	13150	13150	17100	9220	13160	13150.00	12.10	0	-6	13293	13226	13123	13056	12953	13260	13090	189	3940	500	9470	10	1	37503477	4932	13.56	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.85	10790	20230731	21.87	14750	-10.85	20230206	10790	21.87	20230731	14750	-10.85	20230206	10790	21.87	20230731	0.34	N	034310	500	189 억	4537703	N	N	0	N	N
50	20231220	160415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13160	10	2	0.08	126693760	9655	62.66	13150	13190	13020	17090	9210	13150	13122.09	11.98	0	-1055	13363	13256	13043	12936	12723	13310	12990	189	3940	500	9460	10	1	37882300	4985	13.57	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.78	10790	20230731	21.96	14750	-10.78	20230206	10790	21.96	20230731	14750	-10.78	20230206	10790	21.96	20230731	0.35	N	034310	500	189 억	4538766	N	N	0	N	N
51	20231220	150437	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	-80	5	-0.61	84669200	6456	41.90	13150	13190	13020	17090	9210	13150	13114.81	11.98	0	-522	13363	13256	13043	12936	12723	13310	12990	189	3940	500	9460	10	1	37882300	4951	13.47	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.39	10790	20230731	21.13	14750	-11.39	20230206	10790	21.13	20230731	14750	-11.39	20230206	10790	21.13	20230731	0.35	N	034310	500	189 억	4538766	N	N	0	N	N
52	20231220	140441	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	-50	5	-0.38	62767810	4783	31.04	13150	13190	13020	17090	9210	13150	13123.10	11.98	0	-194	13363	13256	13043	12936	12723	13310	12990	189	3940	500	9460	10	1	37882300	4963	13.51	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.19	10790	20230731	21.41	14750	-11.19	20230206	10790	21.41	20230731	14750	-11.19	20230206	10790	21.41	20230731	0.35	N	034310	500	189 억	4538766	N	N	0	N	N
53	20231220	130439	57	100.00	KOSPI	서비스업	N	N	N	N		N	13140	-10	5	-0.08	52281400	3985	25.86	13150	13190	13020	17090	9210	13150	13119.55	11.98	0	39	13363	13256	13043	12936	12723	13310	12990	189	3940	500	9460	10	1	37882300	4978	13.55	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.92	10790	20230731	21.78	14750	-10.92	20230206	10790	21.78	20230731	14750	-10.92	20230206	10790	21.78	20230731	0.35	N	034310	500	189 억	4538766	N	N	0	N	N
54	20231220	120413	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	0	3	0.00	49691380	3788	24.58	13150	13190	13020	17090	9210	13150	13118.10	11.98	0	72	13363	13256	13043	12936	12723	13310	12990	189	3940	500	9460	10	1	37882300	4982	13.56	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.85	10790	20230731	21.87	14750	-10.85	20230206	10790	21.87	20230731	14750	-10.85	20230206	10790	21.87	20230731	0.35	N	034310	500	189 억	4538766	N	N	0	N	N
55	20231220	110415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	-60	5	-0.46	48271290	3680	23.88	13150	13190	13020	17090	9210	13150	13117.20	11.98	0	78	13363	13256	13043	12936	12723	13310	12990	189	3940	500	9460	10	1	37882300	4959	13.49	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.25	10790	20230731	21.32	14750	-11.25	20230206	10790	21.32	20230731	14750	-11.25	20230206	10790	21.32	20230731	0.35	N	034310	500	189 억	4538766	N	N	0	N	N
56	20231220	100415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13170	20	2	0.15	27388680	2082	13.51	13150	13190	13130	17090	9210	13150	13154.99	11.98	0	170	13363	13256	13043	12936	12723	13310	12990	189	3940	500	9460	10	1	37882300	4989	13.58	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.71	10790	20230731	22.06	14750	-10.71	20230206	10790	22.06	20230731	14750	-10.71	20230206	10790	22.06	20230731	0.35	N	034310	500	189 억	4538766	N	N	0	N	N
57	20231220	090414	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	0	3	0.00	8180830	622	4.04	13150	13190	13140	17090	9210	13150	13152.46	11.98	0	20	13363	13256	13043	12936	12723	13310	12990	189	3940	500	9460	10	1	37882300	4982	13.56	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.85	10790	20230731	21.87	14750	-10.85	20230206	10790	21.87	20230731	14750	-10.85	20230206	10790	21.87	20230731	0.35	N	034310	500	189 억	4538766	N	N	0	N	N
58	20231219	160415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	220	2	1.70	199372040	15409	130.34	12900	13150	12830	16800	9060	12930	12938.66	11.97	6301	-6194	13163	13046	12973	12856	12783	13010	12820	189	3870	500	9300	10	1	37882300	4982	13.56	0.63	12	0.04	970.00	20869.00	14750	20230206	-10.85	10790	20230731	21.87	14750	-10.85	20230206	10790	21.87	20230731	14750	-10.85	20230206	10790	21.87	20230731	0.35	N	034310	500	189 억	4536123	N	N	2	N	N
59	20231219	150416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12920	-10	5	-0.08	161073540	12480	105.57	12900	13000	12830	16800	9060	12930	12906.53	11.97	6301	-5531	13163	13046	12973	12856	12783	13010	12820	189	3870	500	9300	10	1	37882300	4894	13.32	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.41	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14750	-12.41	20230206	10790	19.74	20230731	0.35	N	034310	500	189 억	4536123	N	N	2	N	N
60	20231219	140414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12900	-30	5	-0.23	130331200	10096	85.40	12900	13000	12830	16800	9060	12930	12909.19	11.97	6301	-4585	13163	13046	12973	12856	12783	13010	12820	189	3870	500	9300	10	1	37882300	4887	13.30	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.54	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14750	-12.54	20230206	10790	19.56	20230731	0.35	N	034310	500	189 억	4536123	N	N	2	N	N
61	20231219	130415	57	100.00	KOSPI	서비스업	N	N	N	N		N	12890	-40	5	-0.31	105159810	8144	68.89	12900	13000	12830	16800	9060	12930	12912.55	11.97	6301	-3268	13163	13046	12973	12856	12783	13010	12820	189	3870	500	9300	10	1	37882300	4883	13.29	0.62	12	0.02	970.00	20869.00	14750	20230206	-12.61	10790	20230731	19.46	14750	-12.61	20230206	10790	19.46	20230731	14750	-12.61	20230206	10790	19.46	20230731	0.35	N	034310	500	189 억	4536123	N	N	2	N	N
62	20231219	120416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12920	-10	5	-0.08	59054990	4583	38.77	12900	12970	12830	16800	9060	12930	12885.66	11.97	6301	-2679	13163	13046	12973	12856	12783	13010	12820	189	3870	500	9300	10	1	37882300	4894	13.32	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.41	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14750	-12.41	20230206	10790	19.74	20230731	0.35	N	034310	500	189 억	4536123	N	N	2	N	N
63	20231219	110416	57	100.00	KOSPI	서비스업	N	N	N	N		N	12930	0	3	0.00	21417920	1659	14.03	12900	12970	12870	16800	9060	12930	12910.14	11.97	6301	-963	13163	13046	12973	12856	12783	13010	12820	189	3870	500	9300	10	1	37882300	4898	13.33	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.34	10790	20230731	19.83	14750	-12.34	20230206	10790	19.83	20230731	14750	-12.34	20230206	10790	19.83	20230731	0.35	N	034310	500	189 억	4536123	N	N	2	N	N
64	20231219	100413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12970	40	2	0.31	3234290	250	2.11	12900	12970	12900	16800	9060	12930	12937.16	11.97	6301	-2	13163	13046	12973	12856	12783	13010	12820	189	3870	500	9300	10	1	37882300	4913	13.37	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.07	10790	20230731	20.20	14750	-12.07	20230206	10790	20.20	20230731	14750	-12.07	20230206	10790	20.20	20230731	0.35	N	034310	500	189 억	4536123	N	N	2	N	N
65	20231219	090414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12900	-30	5	-0.23	606300	47	0.40	12900	12900	12900	16800	9060	12930	12900.00	11.97	6301	0	13163	13046	12973	12856	12783	13010	12820	189	3870	500	9300	10	1	37882300	4887	13.30	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.54	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14750	-12.54	20230206	10790	19.56	20230731	0.35	N	034310	500	189 억	4536123	N	N	2	N	N
66	20231218	160414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12930	-70	5	-0.54	153407310	11822	56.72	13070	13090	12900	16900	9100	13000	12976.43	11.95	0	1436	13513	13256	13093	12836	12673	13175	12755	189	3900	500	9360	10	1	37882300	4898	13.33	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.34	10790	20230731	19.83	14750	-12.34	20230206	10790	19.83	20230731	14750	-12.34	20230206	10790	19.83	20230731	0.35	N	034310	500	189 억	4528451	N	N	2	N	N
67	20231218	150413	57	100.00	KOSPI	서비스업	N	N	N	N		N	12920	-80	5	-0.62	129850270	9999	47.98	13070	13090	12920	16900	9100	13000	12986.33	11.95	0	786	13513	13256	13093	12836	12673	13175	12755	189	3900	500	9360	10	1	37882300	4894	13.32	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.41	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14750	-12.41	20230206	10790	19.74	20230731	0.35	N	034310	500	189 억	4528451	N	N	2	N	N
68	20231218	140412	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	0	3	0.00	68506040	5258	25.23	13070	13090	12980	16900	9100	13000	13028.92	11.95	0	343	13513	13256	13093	12836	12673	13175	12755	189	3900	500	9360	10	1	37882300	4925	13.40	0.62	12	0.01	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	14750	-11.86	20230206	10790	20.48	20230731	14750	-11.86	20230206	10790	20.48	20230731	0.35	N	034310	500	189 억	4528451	N	N	2	N	N
69	20231218	130412	57	100.00	KOSPI	서비스업	N	N	N	N		N	12990	-10	5	-0.08	45088220	3455	16.58	13070	13090	12990	16900	9100	13000	13050.14	11.95	0	302	13513	13256	13093	12836	12673	13175	12755	189	3900	500	9360	10	1	37882300	4921	13.39	0.62	12	0.01	970.00	20869.00	14750	20230206	-11.93	10790	20230731	20.39	14750	-11.93	20230206	10790	20.39	20230731	14750	-11.93	20230206	10790	20.39	20230731	0.35	N	034310	500	189 억	4528451	N	N	2	N	N
70	20231218	120409	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	70	2	0.54	27489100	2103	10.09	13070	13090	13030	16900	9100	13000	13071.37	11.95	0	133	13513	13256	13093	12836	12673	13175	12755	189	3900	500	9360	10	1	37882300	4951	13.47	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.39	10790	20230731	21.13	14750	-11.39	20230206	10790	21.13	20230731	14750	-11.39	20230206	10790	21.13	20230731	0.35	N	034310	500	189 억	4528451	N	N	2	N	N
71	20231218	110412	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	80	2	0.62	26273330	2010	9.64	13070	13090	13030	16900	9100	13000	13071.31	11.95	0	48	13513	13256	13093	12836	12673	13175	12755	189	3900	500	9360	10	1	37882300	4955	13.48	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.32	10790	20230731	21.22	14750	-11.32	20230206	10790	21.22	20230731	14750	-11.32	20230206	10790	21.22	20230731	0.35	N	034310	500	189 억	4528451	N	N	2	N	N
72	20231218	100410	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	90	2	0.69	18126520	1387	6.65	13070	13090	13030	16900	9100	13000	13068.87	11.95	0	-65	13513	13256	13093	12836	12673	13175	12755	189	3900	500	9360	10	1	37882300	4959	13.49	0.63	12	0.00	970.00	20869.00	14750	20230206	-11.25	10790	20230731	21.32	14750	-11.25	20230206	10790	21.32	20230731	14750	-11.25	20230206	10790	21.32	20230731	0.35	N	034310	500	189 억	4528451	N	N	2	N	N
73	20231218	090408	57	100.00	KOSPI	서비스업	N	N	N	N		N	13090	90	2	0.69	8184520	626	3.00	13070	13090	13040	16900	9100	13000	13074.31	11.95	0	-64	13513	13256	13093	12836	12673	13175	12755	189	3900	500	9360	10	1	37882300	4959	13.49	0.63	12	0.00	970.00	20869.00	14750	20230206	-11.25	10790	20230731	21.32	14750	-11.25	20230206	10790	21.32	20230731	14750	-11.25	20230206	10790	21.32	20230731	0.35	N	034310	500	189 억	4528451	N	N	2	N	N
74	20231215	160409	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-100	5	-0.76	272164680	20742	146.05	13150	13350	12930	17030	9170	13100	13121.43	11.96	0	-1366	13340	13220	13110	12990	12880	13165	12935	189	3930	500	9430	10	1	37882300	4925	13.40	0.62	12	0.05	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	14750	-11.86	20230206	10790	20.48	20230731	14750	-11.86	20230206	10790	20.48	20230731	0.34	N	034310	500	189 억	4529615	N	N	2	N	N
75	20231215	150412	57	100.00	KOSPI	서비스업	N	N	N	N		N	13210	110	2	0.84	168674020	12788	90.04	13150	13350	12930	17030	9170	13100	13190.02	11.96	0	3044	13340	13220	13110	12990	12880	13165	12935	189	3930	500	9430	10	1	37882300	5004	13.62	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.44	10790	20230731	22.43	14750	-10.44	20230206	10790	22.43	20230731	14750	-10.44	20230206	10790	22.43	20230731	0.34	N	034310	500	189 억	4529615	N	N	0	N	N
76	20231215	140411	57	100.00	KOSPI	서비스업	N	N	N	N		N	13250	150	2	1.15	129665800	9838	69.27	13150	13350	12930	17030	9170	13100	13180.10	11.96	0	2139	13340	13220	13110	12990	12880	13165	12935	189	3930	500	9430	10	1	37882300	5019	13.66	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.17	10790	20230731	22.80	14750	-10.17	20230206	10790	22.80	20230731	14750	-10.17	20230206	10790	22.80	20230731	0.34	N	034310	500	189 억	4529615	N	N	0	N	N
77	20231215	130409	57	100.00	KOSPI	서비스업	N	N	N	N		N	13250	150	2	1.15	74265180	5656	39.83	13150	13280	12930	17030	9170	13100	13130.34	11.96	0	1183	13340	13220	13110	12990	12880	13165	12935	189	3930	500	9430	10	1	37882300	5019	13.66	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.17	10790	20230731	22.80	14750	-10.17	20230206	10790	22.80	20230731	14750	-10.17	20230206	10790	22.80	20230731	0.34	N	034310	500	189 억	4529615	N	N	0	N	N
78	20231215	120409	57	100.00	KOSPI	서비스업	N	N	N	N		N	13240	140	2	1.07	46401570	3548	24.98	13150	13240	12930	17030	9170	13100	13078.23	11.96	0	648	13340	13220	13110	12990	12880	13165	12935	189	3930	500	9430	10	1	37882300	5016	13.65	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.24	10790	20230731	22.71	14750	-10.24	20230206	10790	22.71	20230731	14750	-10.24	20230206	10790	22.71	20230731	0.34	N	034310	500	189 억	4529615	N	N	0	N	N
79	20231215	110409	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	-20	5	-0.15	28766380	2209	15.55	13150	13150	12930	17030	9170	13100	13022.35	11.96	0	-40	13340	13220	13110	12990	12880	13165	12935	189	3930	500	9430	10	1	37882300	4955	13.48	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.32	10790	20230731	21.22	14750	-11.32	20230206	10790	21.22	20230731	14750	-11.32	20230206	10790	21.22	20230731	0.34	N	034310	500	189 억	4529615	N	N	0	N	N
80	20231215	100411	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-100	5	-0.76	14716550	1133	7.98	13150	13150	12930	17030	9170	13100	12989.01	11.96	0	61	13340	13220	13110	12990	12880	13165	12935	189	3930	500	9430	10	1	37882300	4925	13.40	0.62	12	0.00	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	14750	-11.86	20230206	10790	20.48	20230731	14750	-11.86	20230206	10790	20.48	20230731	0.34	N	034310	500	189 억	4529615	N	N	0	N	N
81	20231215	090410	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	-30	5	-0.23	916140	70	0.49	13150	13150	13070	17030	9170	13100	13087.71	11.96	0	-64	13340	13220	13110	12990	12880	13165	12935	189	3930	500	9430	10	1	37882300	4951	13.47	0.63	12	0.00	970.00	20869.00	14750	20230206	-11.39	10790	20230731	21.13	14750	-11.39	20230206	10790	21.13	20230731	14750	-11.39	20230206	10790	21.13	20230731	0.34	N	034310	500	189 억	4529615	N	N	0	N	N
82	20231214	160408	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	-150	5	-1.13	186353730	14202	126.76	13230	13230	13000	17220	9280	13250	13121.65	11.96	0	-3174	13883	13566	12933	12616	11983	13725	12775	189	3970	500	9540	10	1	37882300	4963	13.51	0.63	12	0.04	970.00	20869.00	14750	20230206	-11.19	10790	20230731	21.41	14750	-11.19	20230206	10790	21.41	20230731	14750	-11.19	20230206	10790	21.41	20230731	0.35	N	034310	500	189 억	4532093	N	N	0	N	N
83	20231214	150422	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	-150	5	-1.13	114756960	8727	77.89	13230	13230	13050	17220	9280	13250	13149.65	11.96	0	-2741	13883	13566	12933	12616	11983	13725	12775	189	3970	500	9540	10	1	37882300	4963	13.51	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.19	10790	20230731	21.41	14750	-11.19	20230206	10790	21.41	20230731	14750	-11.19	20230206	10790	21.41	20230731	0.35	N	034310	500	189 억	4532093	N	N	0	N	N
84	20231214	140419	57	100.00	KOSPI	서비스업	N	N	N	N		N	13140	-110	5	-0.83	101600380	7726	68.96	13230	13230	13050	17220	9280	13250	13150.45	11.96	0	-2476	13883	13566	12933	12616	11983	13725	12775	189	3970	500	9540	10	1	37882300	4978	13.55	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.92	10790	20230731	21.78	14750	-10.92	20230206	10790	21.78	20230731	14750	-10.92	20230206	10790	21.78	20230731	0.35	N	034310	500	189 억	4532093	N	N	0	N	N
85	20231214	130417	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	-170	5	-1.28	75284880	5725	51.10	13230	13230	13050	17220	9280	13250	13150.20	11.96	0	-1972	13883	13566	12933	12616	11983	13725	12775	189	3970	500	9540	10	1	37882300	4955	13.48	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.32	10790	20230731	21.22	14750	-11.32	20230206	10790	21.22	20230731	14750	-11.32	20230206	10790	21.22	20230731	0.35	N	034310	500	189 억	4532093	N	N	0	N	N
86	20231214	120426	57	100.00	KOSPI	서비스업	N	N	N	N		N	13110	-140	5	-1.06	72365900	5502	49.11	13230	13230	13050	17220	9280	13250	13152.65	11.96	0	-1931	13883	13566	12933	12616	11983	13725	12775	189	3970	500	9540	10	1	37882300	4966	13.52	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.12	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14750	-11.12	20230206	10790	21.50	20230731	0.35	N	034310	500	189 억	4532093	N	N	0	N	N
87	20231214	110410	57	100.00	KOSPI	서비스업	N	N	N	N		N	13120	-130	5	-0.98	58926490	4475	39.94	13230	13230	13100	17220	9280	13250	13167.93	11.96	0	-1407	13883	13566	12933	12616	11983	13725	12775	189	3970	500	9540	10	1	37882300	4970	13.53	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.05	10790	20230731	21.59	14750	-11.05	20230206	10790	21.59	20230731	14750	-11.05	20230206	10790	21.59	20230731	0.35	N	034310	500	189 억	4532093	N	N	0	N	N
88	20231214	100406	57	100.00	KOSPI	서비스업	N	N	N	N		N	13170	-80	5	-0.60	35232980	2671	23.84	13230	13230	13120	17220	9280	13250	13190.93	11.96	0	-863	13883	13566	12933	12616	11983	13725	12775	189	3970	500	9540	10	1	37882300	4989	13.58	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.71	10790	20230731	22.06	14750	-10.71	20230206	10790	22.06	20230731	14750	-10.71	20230206	10790	22.06	20230731	0.35	N	034310	500	189 억	4532093	N	N	0	N	N
89	20231214	090354	57	100.00	KOSPI	서비스업	N	N	N	N		N	13210	-40	5	-0.30	21598010	1635	14.59	13230	13230	13140	17220	9280	13250	13209.79	11.96	0	-544	13883	13566	12933	12616	11983	13725	12775	189	3970	500	9540	10	1	37882300	5004	13.62	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.44	10790	20230731	22.43	14750	-10.44	20230206	10790	22.43	20230731	14750	-10.44	20230206	10790	22.43	20230731	0.35	N	034310	500	189 억	4532093	N	N	0	N	N
90	20231213	160406	57	100.00	KOSPI	서비스업	N	N	N	N		N	13250	30	2	0.23	145990460	11204	52.44	13210	13250	12300	17180	9260	13220	13030.21	11.97	-131	-1932	13613	13416	13293	13096	12973	13355	13035	189	3960	500	9510	10	1	37882300	5019	13.66	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.17	10790	20230731	22.80	14750	-10.17	20230206	10790	22.80	20230731	14750	-10.17	20230206	10790	22.80	20230731	0.33	N	034310	500	189 억	4534209	N	N	7	N	N
91	20231213	150416	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	-150	5	-1.13	113901720	8773	41.06	13210	13210	12300	17180	9260	13220	12983.21	11.97	-131	-1491	13613	13416	13293	13096	12973	13355	13035	189	3960	500	9510	10	1	37882300	4951	13.47	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.39	10790	20230731	21.13	14750	-11.39	20230206	10790	21.13	20230731	14750	-11.39	20230206	10790	21.13	20230731	0.33	N	034310	500	189 억	4534209	N	N	7	N	N
92	20231213	140417	57	100.00	KOSPI	서비스업	N	N	N	N		N	13000	-220	5	-1.66	103627120	7984	37.37	13210	13210	12300	17180	9260	13220	12979.35	11.97	-131	-1302	13613	13416	13293	13096	12973	13355	13035	189	3960	500	9510	10	1	37882300	4925	13.40	0.62	12	0.02	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	14750	-11.86	20230206	10790	20.48	20230731	14750	-11.86	20230206	10790	20.48	20230731	0.33	N	034310	500	189 억	4534209	N	N	7	N	N
93	20231213	130414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12990	-230	5	-1.74	99418060	7660	35.85	13210	13210	12300	17180	9260	13220	12978.86	11.97	-131	-1425	13613	13416	13293	13096	12973	13355	13035	189	3960	500	9510	10	1	37882300	4921	13.39	0.62	12	0.02	970.00	20869.00	14750	20230206	-11.93	10790	20230731	20.39	14750	-11.93	20230206	10790	20.39	20230731	14750	-11.93	20230206	10790	20.39	20230731	0.33	N	034310	500	189 억	4534209	N	N	7	N	N
94	20231213	120414	57	100.00	KOSPI	서비스업	N	N	N	N		N	12970	-250	5	-1.89	96611740	7444	34.84	13210	13210	12300	17180	9260	13220	12978.47	11.97	-131	-1393	13613	13416	13293	13096	12973	13355	13035	189	3960	500	9510	10	1	37882300	4913	13.37	0.62	12	0.02	970.00	20869.00	14750	20230206	-12.07	10790	20230731	20.20	14750	-12.07	20230206	10790	20.20	20230731	14750	-12.07	20230206	10790	20.20	20230731	0.33	N	034310	500	189 억	4534209	N	N	7	N	N
95	20231213	110415	57	100.00	KOSPI	서비스업	N	N	N	N		N	13050	-170	5	-1.29	41109820	3148	14.73	13210	13210	12950	17180	9260	13220	13059.03	11.97	-131	-1364	13613	13416	13293	13096	12973	13355	13035	189	3960	500	9510	10	1	37882300	4944	13.45	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.53	10790	20230731	20.95	14750	-11.53	20230206	10790	20.95	20230731	14750	-11.53	20230206	10790	20.95	20230731	0.33	N	034310	500	189 억	4534209	N	N	7	N	N
96	20231213	100419	57	100.00	KOSPI	서비스업	N	N	N	N		N	13040	-180	5	-1.36	31384820	2401	11.24	13210	13210	12950	17180	9260	13220	13071.56	11.97	-131	-1176	13613	13416	13293	13096	12973	13355	13035	189	3960	500	9510	10	1	37882300	4940	13.44	0.62	12	0.01	970.00	20869.00	14750	20230206	-11.59	10790	20230731	20.85	14750	-11.59	20230206	10790	20.85	20230731	14750	-11.59	20230206	10790	20.85	20230731	0.33	N	034310	500	189 억	4534209	N	N	7	N	N
97	20231213	090410	57	100.00	KOSPI	서비스업	N	N	N	N		N	13100	-120	5	-0.91	9189450	698	3.27	13210	13210	13100	17180	9260	13220	13165.40	11.97	-131	-629	13613	13416	13293	13096	12973	13355	13035	189	3960	500	9510	10	1	37882300	4963	13.51	0.63	12	0.00	970.00	20869.00	14750	20230206	-11.19	10790	20230731	21.41	14750	-11.19	20230206	10790	21.41	20230731	14750	-11.19	20230206	10790	21.41	20230731	0.33	N	034310	500	189 억	4534209	N	N	7	N	N
98	20231212	160357	57	100.00	KOSPI	서비스업	N	N	N	N		N	13220	-280	5	-2.07	283186860	21359	193.24	13490	13490	13170	17550	9450	13500	13258.47	11.97	0	-3061	13793	13646	13353	13206	12913	13720	13280	189	4050	500	9720	10	1	37882300	5008	13.63	0.63	12	0.06	970.00	20869.00	14750	20230206	-10.37	10790	20230731	22.52	14750	-10.37	20230206	10790	22.52	20230731	14750	-10.37	20230206	10790	22.52	20230731	0.34	N	034310	500	189 억	4536083	N	N	7	N	N
99	20231212	150402	57	100.00	KOSPI	서비스업	N	N	N	N		N	13180	-320	5	-2.37	245017640	18471	167.11	13490	13490	13180	17550	9450	13500	13264.99	11.97	0	-2313	13793	13646	13353	13206	12913	13720	13280	189	4050	500	9720	10	1	37882300	4993	13.59	0.63	12	0.05	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.34	N	034310	500	189 억	4536083	N	N	0	N	N
100	20231212	140348	57	100.00	KOSPI	서비스업	N	N	N	N		N	13240	-260	5	-1.93	209365400	15775	142.72	13490	13490	13180	17550	9450	13500	13271.97	11.97	0	-1812	13793	13646	13353	13206	12913	13720	13280	189	4050	500	9720	10	1	37882300	5016	13.65	0.63	12	0.04	970.00	20869.00	14750	20230206	-10.24	10790	20230731	22.71	14750	-10.24	20230206	10790	22.71	20230731	14750	-10.24	20230206	10790	22.71	20230731	0.34	N	034310	500	189 억	4536083	N	N	0	N	N
101	20231212	130344	57	100.00	KOSPI	서비스업	N	N	N	N		N	13230	-270	5	-2.00	154530430	11626	105.18	13490	13490	13200	17550	9450	13500	13291.80	11.97	0	-2412	13793	13646	13353	13206	12913	13720	13280	189	4050	500	9720	10	1	37882300	5012	13.64	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.31	10790	20230731	22.61	14750	-10.31	20230206	10790	22.61	20230731	14750	-10.31	20230206	10790	22.61	20230731	0.34	N	034310	500	189 억	4536083	N	N	0	N	N
102	20231212	120344	57	100.00	KOSPI	서비스업	N	N	N	N		N	13270	-230	5	-1.70	80730640	6055	54.78	13490	13490	13200	17550	9450	13500	13332.89	11.97	0	-2174	13793	13646	13353	13206	12913	13720	13280	189	4050	500	9720	10	1	37882300	5027	13.68	0.64	12	0.02	970.00	20869.00	14750	20230206	-10.03	10790	20230731	22.98	14750	-10.03	20230206	10790	22.98	20230731	14750	-10.03	20230206	10790	22.98	20230731	0.34	N	034310	500	189 억	4536083	N	N	0	N	N
103	20231212	110347	57	100.00	KOSPI	서비스업	N	N	N	N		N	13270	-230	5	-1.70	70399090	5278	47.75	13490	13490	13200	17550	9450	13500	13338.21	11.97	0	-1756	13793	13646	13353	13206	12913	13720	13280	189	4050	500	9720	10	1	37882300	5027	13.68	0.64	12	0.01	970.00	20869.00	14750	20230206	-10.03	10790	20230731	22.98	14750	-10.03	20230206	10790	22.98	20230731	14750	-10.03	20230206	10790	22.98	20230731	0.34	N	034310	500	189 억	4536083	N	N	0	N	N
104	20231212	100402	57	100.00	KOSPI	서비스업	N	N	N	N		N	13300	-200	5	-1.48	59531630	4460	40.35	13490	13490	13200	17550	9450	13500	13347.90	11.97	0	-1547	13793	13646	13353	13206	12913	13720	13280	189	4050	500	9720	10	1	37882300	5038	13.71	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.83	10790	20230731	23.26	14750	-9.83	20230206	10790	23.26	20230731	14750	-9.83	20230206	10790	23.26	20230731	0.34	N	034310	500	189 억	4536083	N	N	0	N	N
105	20231212	090359	57	100.00	KOSPI	서비스업	N	N	N	N		N	13320	-180	5	-1.33	31655130	2367	21.42	13490	13490	13200	17550	9450	13500	13373.52	11.97	0	-1106	13793	13646	13353	13206	12913	13720	13280	189	4050	500	9720	10	1	37882300	5046	13.73	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.69	10790	20230731	23.45	14750	-9.69	20230206	10790	23.45	20230731	14750	-9.69	20230206	10790	23.45	20230731	0.34	N	034310	500	189 억	4536083	N	N	0	N	N
106	20231211	160401	57	100.00	KOSPI	서비스업	N	N	N	N		N	13500	60	2	0.45	146334600	11052	174.24	13440	13500	13060	17470	9410	13440	13240.53	11.98	1553	-1113	13553	13496	13403	13346	13253	13525	13375	189	4030	500	9670	10	1	37882300	5114	13.92	0.65	12	0.03	970.00	20869.00	14750	20230206	-8.47	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14750	-8.47	20230206	10790	25.12	20230731	0.32	N	034310	500	189 억	4539597	N	N	0	N	N
107	20231211	150400	57	100.00	KOSPI	서비스업	N	N	N	N		N	13180	-260	5	-1.93	102988130	7822	123.32	13440	13440	13060	17470	9410	13440	13166.47	11.98	1553	-893	13553	13496	13403	13346	13253	13525	13375	189	4030	500	9670	10	1	37882300	4993	13.59	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.32	N	034310	500	189 억	4539597	N	N	0	N	N
108	20231211	140400	57	100.00	KOSPI	서비스업	N	N	N	N		N	13150	-290	5	-2.16	79751230	6058	95.51	13440	13440	13060	17470	9410	13440	13164.61	11.98	1553	-607	13553	13496	13403	13346	13253	13525	13375	189	4030	500	9670	10	1	37882300	4982	13.56	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.85	10790	20230731	21.87	14750	-10.85	20230206	10790	21.87	20230731	14750	-10.85	20230206	10790	21.87	20230731	0.32	N	034310	500	189 억	4539597	N	N	0	N	N
109	20231211	130401	57	100.00	KOSPI	서비스업	N	N	N	N		N	13120	-320	5	-2.38	68021480	5165	81.43	13440	13440	13060	17470	9410	13440	13169.70	11.98	1553	-674	13553	13496	13403	13346	13253	13525	13375	189	4030	500	9670	10	1	37882300	4970	13.53	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.05	10790	20230731	21.59	14750	-11.05	20230206	10790	21.59	20230731	14750	-11.05	20230206	10790	21.59	20230731	0.32	N	034310	500	189 억	4539597	N	N	0	N	N
110	20231211	120401	57	100.00	KOSPI	서비스업	N	N	N	N		N	13080	-360	5	-2.68	56647420	4297	67.74	13440	13440	13060	17470	9410	13440	13183.02	11.98	1553	-543	13553	13496	13403	13346	13253	13525	13375	189	4030	500	9670	10	1	37882300	4955	13.48	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.32	10790	20230731	21.22	14750	-11.32	20230206	10790	21.22	20230731	14750	-11.32	20230206	10790	21.22	20230731	0.32	N	034310	500	189 억	4539597	N	N	0	N	N
111	20231211	110359	57	100.00	KOSPI	서비스업	N	N	N	N		N	13230	-210	5	-1.56	18587000	1401	22.09	13440	13440	13190	17470	9410	13440	13266.95	11.98	1553	-2	13553	13496	13403	13346	13253	13525	13375	189	4030	500	9670	10	1	37882300	5012	13.64	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.31	10790	20230731	22.61	14750	-10.31	20230206	10790	22.61	20230731	14750	-10.31	20230206	10790	22.61	20230731	0.32	N	034310	500	189 억	4539597	N	N	0	N	N
112	20231211	100359	57	100.00	KOSPI	서비스업	N	N	N	N		N	13230	-210	5	-1.56	15226990	1147	18.08	13440	13440	13190	17470	9410	13440	13275.49	11.98	1553	-9	13553	13496	13403	13346	13253	13525	13375	189	4030	500	9670	10	1	37882300	5012	13.64	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.31	10790	20230731	22.61	14750	-10.31	20230206	10790	22.61	20230731	14750	-10.31	20230206	10790	22.61	20230731	0.32	N	034310	500	189 억	4539597	N	N	0	N	N
113	20231211	090357	57	100.00	KOSPI	서비스업	N	N	N	N		N	13300	-140	5	-1.04	6254310	469	7.39	13440	13440	13210	17470	9410	13440	13335.42	11.98	1553	-56	13553	13496	13403	13346	13253	13525	13375	189	4030	500	9670	10	1	37882300	5038	13.71	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.83	10790	20230731	23.26	14750	-9.83	20230206	10790	23.26	20230731	14750	-9.83	20230206	10790	23.26	20230731	0.32	N	034310	500	189 억	4539597	N	N	0	N	N
114	20231208	160356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13440	150	2	1.13	85063180	6343	33.82	13350	13460	13310	17270	9310	13290	13410.56	11.98	0	-1239	13823	13556	13233	12966	12643	13395	12805	189	3980	500	9560	10	1	37882300	5091	13.86	0.64	12	0.02	970.00	20869.00	14750	20230206	-8.88	10790	20230731	24.56	14750	-8.88	20230206	10790	24.56	20230731	14750	-8.88	20230206	10790	24.56	20230731	0.33	N	034310	500	189 억	4539597	N	N	9	N	N
115	20231208	150357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13330	40	2	0.30	79383410	5920	31.56	13350	13460	13310	17270	9310	13290	13409.36	11.98	0	-1314	13823	13556	13233	12966	12643	13395	12805	189	3980	500	9560	10	1	37882300	5050	13.74	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.63	10790	20230731	23.54	14750	-9.63	20230206	10790	23.54	20230731	14750	-9.63	20230206	10790	23.54	20230731	0.33	N	034310	500	189 억	4539597	N	N	9	N	N
116	20231208	140355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	110	2	0.83	63163870	4711	25.12	13350	13460	13310	17270	9310	13290	13407.74	11.98	0	-1018	13823	13556	13233	12966	12643	13395	12805	189	3980	500	9560	10	1	37882300	5076	13.81	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.15	10790	20230731	24.19	14750	-9.15	20230206	10790	24.19	20230731	14750	-9.15	20230206	10790	24.19	20230731	0.33	N	034310	500	189 억	4539597	N	N	9	N	N
117	20231208	130355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	140	2	1.05	40015410	2983	15.90	13350	13460	13310	17270	9310	13290	13414.49	11.98	0	-546	13823	13556	13233	12966	12643	13395	12805	189	3980	500	9560	10	1	37882300	5088	13.85	0.64	12	0.01	970.00	20869.00	14750	20230206	-8.95	10790	20230731	24.47	14750	-8.95	20230206	10790	24.47	20230731	14750	-8.95	20230206	10790	24.47	20230731	0.33	N	034310	500	189 억	4539597	N	N	9	N	N
118	20231208	120352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13440	150	2	1.13	38511480	2871	15.31	13350	13460	13310	17270	9310	13290	13413.96	11.98	0	-540	13823	13556	13233	12966	12643	13395	12805	189	3980	500	9560	10	1	37882300	5091	13.86	0.64	12	0.01	970.00	20869.00	14750	20230206	-8.88	10790	20230731	24.56	14750	-8.88	20230206	10790	24.56	20230731	14750	-8.88	20230206	10790	24.56	20230731	0.33	N	034310	500	189 억	4539597	N	N	9	N	N
119	20231208	110351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	140	2	1.05	37061470	2763	14.73	13350	13460	13310	17270	9310	13290	13413.49	11.98	0	-541	13823	13556	13233	12966	12643	13395	12805	189	3980	500	9560	10	1	37882300	5088	13.85	0.64	12	0.01	970.00	20869.00	14750	20230206	-8.95	10790	20230731	24.47	14750	-8.95	20230206	10790	24.47	20230731	14750	-8.95	20230206	10790	24.47	20230731	0.33	N	034310	500	189 억	4539597	N	N	9	N	N
120	20231208	100357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13420	130	2	0.98	25107030	1873	9.99	13350	13450	13310	17270	9310	13290	13404.71	11.98	0	-354	13823	13556	13233	12966	12643	13395	12805	189	3980	500	9560	10	1	37882300	5084	13.84	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.02	10790	20230731	24.37	14750	-9.02	20230206	10790	24.37	20230731	14750	-9.02	20230206	10790	24.37	20230731	0.33	N	034310	500	189 억	4539597	N	N	9	N	N
121	20231208	090353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	110	2	0.83	12820730	958	5.11	13350	13450	13310	17270	9310	13290	13382.81	11.98	0	-289	13823	13556	13233	12966	12643	13395	12805	189	3980	500	9560	10	1	37882300	5076	13.81	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.15	10790	20230731	24.19	14750	-9.15	20230206	10790	24.19	20230731	14750	-9.15	20230206	10790	24.19	20230731	0.33	N	034310	500	189 억	4539597	N	N	9	N	N
122	20231207	160352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13290	-160	5	-1.19	246826640	18757	126.38	13420	13500	12910	17480	9420	13450	13159.17	11.99	0	-3101	13796	13622	13426	13252	13056	13525	13155	189	4030	500	9680	10	1	37882300	5035	13.70	0.64	12	0.05	970.00	20869.00	14750	20230206	-9.90	10790	20230731	23.17	14750	-9.90	20230206	10790	23.17	20230731	14750	-9.90	20230206	10790	23.17	20230731	0.33	N	034310	500	189 억	4542383	N	N	9	N	N
123	20231207	150354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	-230	5	-1.71	229664440	17463	117.66	13420	13500	12910	17480	9420	13450	13151.49	11.99	0	-3108	13796	13622	13426	13252	13056	13525	13155	189	4030	500	9680	10	1	37882300	5008	13.63	0.63	12	0.05	970.00	20869.00	14750	20230206	-10.37	10790	20230731	22.52	14750	-10.37	20230206	10790	22.52	20230731	14750	-10.37	20230206	10790	22.52	20230731	0.33	N	034310	500	189 억	4542383	N	N	33	N	N
124	20231207	140352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	-250	5	-1.86	207993640	15824	106.62	13420	13500	12910	17480	9420	13450	13144.19	11.99	0	-2890	13796	13622	13426	13252	13056	13525	13155	189	4030	500	9680	10	1	37882300	5000	13.61	0.63	12	0.04	970.00	20869.00	14750	20230206	-10.51	10790	20230731	22.34	14750	-10.51	20230206	10790	22.34	20230731	14750	-10.51	20230206	10790	22.34	20230731	0.33	N	034310	500	189 억	4542383	N	N	33	N	N
125	20231207	130353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	-310	5	-2.30	163019950	12411	83.62	13420	13500	12910	17480	9420	13450	13135.12	11.99	0	-2011	13796	13622	13426	13252	13056	13525	13155	189	4030	500	9680	10	1	37882300	4978	13.55	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.92	10790	20230731	21.78	14750	-10.92	20230206	10790	21.78	20230731	14750	-10.92	20230206	10790	21.78	20230731	0.33	N	034310	500	189 억	4542383	N	N	33	N	N
126	20231207	120353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	-380	5	-2.83	81000480	6181	41.65	13420	13500	12910	17480	9420	13450	13104.75	11.99	0	-1153	13796	13622	13426	13252	13056	13525	13155	189	4030	500	9680	10	1	37882300	4951	13.47	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.39	10790	20230731	21.13	14750	-11.39	20230206	10790	21.13	20230731	14750	-11.39	20230206	10790	21.13	20230731	0.33	N	034310	500	189 억	4542383	N	N	33	N	N
127	20231207	110350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-170	5	-1.26	6031580	451	3.04	13420	13500	13280	17480	9420	13450	13373.79	11.99	0	-273	13796	13622	13426	13252	13056	13525	13155	189	4030	500	9680	10	1	37882300	5031	13.69	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.97	10790	20230731	23.08	14750	-9.97	20230206	10790	23.08	20230731	14750	-9.97	20230206	10790	23.08	20230731	0.33	N	034310	500	189 억	4542383	N	N	33	N	N
128	20231207	100351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13360	-90	5	-0.67	4807390	359	2.42	13420	13500	13330	17480	9420	13450	13391.06	11.99	0	-222	13796	13622	13426	13252	13056	13525	13155	189	4030	500	9680	10	1	37882300	5061	13.77	0.64	12	0.00	970.00	20869.00	14750	20230206	-9.42	10790	20230731	23.82	14750	-9.42	20230206	10790	23.82	20230731	14750	-9.42	20230206	10790	23.82	20230731	0.33	N	034310	500	189 억	4542383	N	N	33	N	N
129	20231207	090354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	50	2	0.37	389260	29	0.20	13420	13500	13420	17480	9420	13450	13422.76	11.99	0	-4	13796	13622	13426	13252	13056	13525	13155	189	4030	500	9680	10	1	37882300	5114	13.92	0.65	12	0.00	970.00	20869.00	14750	20230206	-8.47	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14750	-8.47	20230206	10790	25.12	20230731	0.33	N	034310	500	189 억	4542383	N	N	33	N	N
130	20231206	160347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13450	-50	5	-0.37	198164470	14792	165.55	13500	13600	13230	17550	9450	13500	13396.49	11.99	0	-1197	13760	13630	13470	13340	13180	13695	13405	189	4050	500	9720	10	1	37882300	5095	13.87	0.64	12	0.04	970.00	20869.00	14750	20230206	-8.81	10790	20230731	24.65	14750	-8.81	20230206	10790	24.65	20230731	14750	-8.81	20230206	10790	24.65	20230731	0.35	N	034310	500	189 억	4543479	N	N	33	N	N
131	20231206	150355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13380	-120	5	-0.89	181693140	13566	151.83	13500	13600	13230	17550	9450	13500	13393.27	11.99	0	-1221	13760	13630	13470	13340	13180	13695	13405	189	4050	500	9720	10	1	37882300	5069	13.79	0.64	12	0.04	970.00	20869.00	14750	20230206	-9.29	10790	20230731	24.00	14750	-9.29	20230206	10790	24.00	20230731	14750	-9.29	20230206	10790	24.00	20230731	0.35	N	034310	500	189 억	4543479	N	N	15	N	N
132	20231206	140352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13350	-150	5	-1.11	153543210	11459	128.25	13500	13600	13230	17550	9450	13500	13399.36	11.99	0	-1550	13760	13630	13470	13340	13180	13695	13405	189	4050	500	9720	10	1	37882300	5057	13.76	0.64	12	0.03	970.00	20869.00	14750	20230206	-9.49	10790	20230731	23.73	14750	-9.49	20230206	10790	23.73	20230731	14750	-9.49	20230206	10790	23.73	20230731	0.35	N	034310	500	189 억	4543479	N	N	15	N	N
133	20231206	130350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-130	5	-0.96	129136780	9636	107.85	13500	13600	13230	17550	9450	13500	13401.49	11.99	0	-1471	13760	13630	13470	13340	13180	13695	13405	189	4050	500	9720	10	1	37882300	5065	13.78	0.64	12	0.03	970.00	20869.00	14750	20230206	-9.36	10790	20230731	23.91	14750	-9.36	20230206	10790	23.91	20230731	14750	-9.36	20230206	10790	23.91	20230731	0.35	N	034310	500	189 억	4543479	N	N	15	N	N
134	20231206	120349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	-100	5	-0.74	120066690	8958	100.26	13500	13600	13230	17550	9450	13500	13403.29	11.99	0	-1766	13760	13630	13470	13340	13180	13695	13405	189	4050	500	9720	10	1	37882300	5076	13.81	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.15	10790	20230731	24.19	14750	-9.15	20230206	10790	24.19	20230731	14750	-9.15	20230206	10790	24.19	20230731	0.35	N	034310	500	189 억	4543479	N	N	15	N	N
135	20231206	110354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13420	-80	5	-0.59	113303130	8454	94.62	13500	13600	13230	17550	9450	13500	13402.31	11.99	0	-1897	13760	13630	13470	13340	13180	13695	13405	189	4050	500	9720	10	1	37882300	5084	13.84	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.02	10790	20230731	24.37	14750	-9.02	20230206	10790	24.37	20230731	14750	-9.02	20230206	10790	24.37	20230731	0.35	N	034310	500	189 억	4543479	N	N	15	N	N
136	20231206	100350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13420	-80	5	-0.59	86533740	6459	72.29	13500	13600	13230	17550	9450	13500	13397.39	11.99	0	-1932	13760	13630	13470	13340	13180	13695	13405	189	4050	500	9720	10	1	37882300	5084	13.84	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.02	10790	20230731	24.37	14750	-9.02	20230206	10790	24.37	20230731	14750	-9.02	20230206	10790	24.37	20230731	0.35	N	034310	500	189 억	4543479	N	N	15	N	N
137	20231206	090350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13450	-50	5	-0.37	16265850	1203	13.46	13500	13600	13450	17550	9450	13500	13521.07	11.99	0	-524	13760	13630	13470	13340	13180	13695	13405	189	4050	500	9720	10	1	37882300	5095	13.87	0.64	12	0.00	970.00	20869.00	14750	20230206	-8.81	10790	20230731	24.65	14750	-8.81	20230206	10790	24.65	20230731	14750	-8.81	20230206	10790	24.65	20230731	0.35	N	034310	500	189 억	4543479	N	N	15	N	N
138	20231205	160352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	10	2	0.07	120174140	8932	70.83	13490	13600	13310	17530	9450	13490	13454.34	11.98	0	3995	13690	13590	13390	13290	13090	13640	13340	189	4040	500	9710	10	1	37882300	5114	13.92	0.65	12	0.02	970.00	20869.00	14750	20230206	-8.47	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14750	-8.47	20230206	10790	25.12	20230731	0.34	N	034310	500	189 억	4539552	N	N	15	N	N
139	20231205	150351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13390	-100	5	-0.74	103250760	7676	60.87	13490	13600	13310	17530	9450	13490	13451.12	11.98	0	3643	13690	13590	13390	13290	13090	13640	13340	189	4040	500	9710	10	1	37882300	5072	13.80	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.22	10790	20230731	24.10	14750	-9.22	20230206	10790	24.10	20230731	14750	-9.22	20230206	10790	24.10	20230731	0.34	N	034310	500	189 억	4539552	N	N	11	N	N
140	20231205	140351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13470	-20	5	-0.15	96840000	7198	57.08	13490	13600	13310	17530	9450	13490	13453.74	11.98	0	3514	13690	13590	13390	13290	13090	13640	13340	189	4040	500	9710	10	1	37882300	5103	13.89	0.65	12	0.02	970.00	20869.00	14750	20230206	-8.68	10790	20230731	24.84	14750	-8.68	20230206	10790	24.84	20230731	14750	-8.68	20230206	10790	24.84	20230731	0.34	N	034310	500	189 억	4539552	N	N	11	N	N
141	20231205	130352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13490	0	3	0.00	90609360	6737	53.42	13490	13600	13310	17530	9450	13490	13449.51	11.98	0	3281	13690	13590	13390	13290	13090	13640	13340	189	4040	500	9710	10	1	37882300	5110	13.91	0.65	12	0.02	970.00	20869.00	14750	20230206	-8.54	10790	20230731	25.02	14750	-8.54	20230206	10790	25.02	20230731	14750	-8.54	20230206	10790	25.02	20230731	0.34	N	034310	500	189 억	4539552	N	N	11	N	N
142	20231205	120348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13590	100	2	0.74	88755670	6600	52.34	13490	13600	13310	17530	9450	13490	13447.83	11.98	0	3232	13690	13590	13390	13290	13090	13640	13340	189	4040	500	9710	10	1	37882300	5148	14.01	0.65	12	0.02	970.00	20869.00	14750	20230206	-7.86	10790	20230731	25.95	14750	-7.86	20230206	10790	25.95	20230731	14750	-7.86	20230206	10790	25.95	20230731	0.34	N	034310	500	189 억	4539552	N	N	11	N	N
143	20231205	110348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13500	10	2	0.07	55550180	4147	32.88	13490	13500	13310	17530	9450	13490	13395.27	11.98	0	2194	13690	13590	13390	13290	13090	13640	13340	189	4040	500	9710	10	1	37882300	5114	13.92	0.65	12	0.01	970.00	20869.00	14750	20230206	-8.47	10790	20230731	25.12	14750	-8.47	20230206	10790	25.12	20230731	14750	-8.47	20230206	10790	25.12	20230731	0.34	N	034310	500	189 억	4539552	N	N	11	N	N
144	20231205	100349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13420	-70	5	-0.52	45803820	3422	27.14	13490	13490	13310	17530	9450	13490	13385.10	11.98	0	1794	13690	13590	13390	13290	13090	13640	13340	189	4040	500	9710	10	1	37882300	5084	13.84	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.02	10790	20230731	24.37	14750	-9.02	20230206	10790	24.37	20230731	14750	-9.02	20230206	10790	24.37	20230731	0.34	N	034310	500	189 억	4539552	N	N	11	N	N
145	20231205	090348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13480	-10	5	-0.07	5295790	394	3.12	13490	13490	13350	17530	9450	13490	13441.09	11.98	0	57	13690	13590	13390	13290	13090	13640	13340	189	4040	500	9710	10	1	37882300	5107	13.90	0.65	12	0.00	970.00	20869.00	14750	20230206	-8.61	10790	20230731	24.93	14750	-8.61	20230206	10790	24.93	20230731	14750	-8.61	20230206	10790	24.93	20230731	0.34	N	034310	500	189 억	4539552	N	N	11	N	N
146	20231204	160349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13490	270	2	2.04	168825610	12607	124.38	13220	13490	13190	17180	9260	13220	13391.42	11.98	0	2420	13433	13326	13173	13066	12913	13250	12990	189	3960	500	9510	10	1	37882300	5110	13.91	0.65	12	0.03	970.00	20869.00	14750	20230206	-8.54	10790	20230731	25.02	14750	-8.54	20230206	10790	25.02	20230731	14750	-8.54	20230206	10790	25.02	20230731	0.37	N	034310	500	189 억	4538618	N	N	11	N	N
147	20231204	150350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	180	2	1.36	160919700	12020	118.59	13220	13490	13190	17180	9260	13220	13387.66	11.98	0	2058	13433	13326	13173	13066	12913	13250	12990	189	3960	500	9510	10	1	37882300	5076	13.81	0.64	12	0.03	970.00	20869.00	14750	20230206	-9.15	10790	20230731	24.19	14750	-9.15	20230206	10790	24.19	20230731	14750	-9.15	20230206	10790	24.19	20230731	0.37	N	034310	500	189 억	4538618	N	N	214	N	N
148	20231204	140348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13470	250	2	1.89	137877930	10309	101.71	13220	13490	13190	17180	9260	13220	13374.52	11.98	0	1578	13433	13326	13173	13066	12913	13250	12990	189	3960	500	9510	10	1	37882300	5103	13.89	0.65	12	0.03	970.00	20869.00	14750	20230206	-8.68	10790	20230731	24.84	14750	-8.68	20230206	10790	24.84	20230731	14750	-8.68	20230206	10790	24.84	20230731	0.37	N	034310	500	189 억	4538618	N	N	214	N	N
149	20231204	130347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13400	180	2	1.36	106492060	7967	78.60	13220	13490	13190	17180	9260	13220	13366.64	11.98	0	974	13433	13326	13173	13066	12913	13250	12990	189	3960	500	9510	10	1	37882300	5076	13.81	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.15	10790	20230731	24.19	14750	-9.15	20230206	10790	24.19	20230731	14750	-9.15	20230206	10790	24.19	20230731	0.37	N	034310	500	189 억	4538618	N	N	214	N	N
150	20231204	120347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13390	170	2	1.29	96555690	7225	71.28	13220	13490	13190	17180	9260	13220	13364.11	11.98	0	776	13433	13326	13173	13066	12913	13250	12990	189	3960	500	9510	10	1	37882300	5072	13.80	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.22	10790	20230731	24.10	14750	-9.22	20230206	10790	24.10	20230731	14750	-9.22	20230206	10790	24.10	20230731	0.37	N	034310	500	189 억	4538618	N	N	214	N	N
151	20231204	110348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13480	260	2	1.97	81311040	6089	60.07	13220	13480	13190	17180	9260	13220	13353.76	11.98	0	233	13433	13326	13173	13066	12913	13250	12990	189	3960	500	9510	10	1	37882300	5107	13.90	0.65	12	0.02	970.00	20869.00	14750	20230206	-8.61	10790	20230731	24.93	14750	-8.61	20230206	10790	24.93	20230731	14750	-8.61	20230206	10790	24.93	20230731	0.37	N	034310	500	189 억	4538618	N	N	214	N	N
152	20231204	100347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13390	170	2	1.29	43478570	3270	32.26	13220	13430	13190	17180	9260	13220	13296.20	11.98	0	2	13433	13326	13173	13066	12913	13250	12990	189	3960	500	9510	10	1	37882300	5072	13.80	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.22	10790	20230731	24.10	14750	-9.22	20230206	10790	24.10	20230731	14750	-9.22	20230206	10790	24.10	20230731	0.37	N	034310	500	189 억	4538618	N	N	214	N	N
153	20231204	090347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	30	2	0.23	17593030	1330	13.12	13220	13300	13210	17180	9260	13220	13227.84	11.98	0	218	13433	13326	13173	13066	12913	13250	12990	189	3960	500	9510	10	1	37882300	5019	13.66	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.17	10790	20230731	22.80	14750	-10.17	20230206	10790	22.80	20230731	14750	-10.17	20230206	10790	22.80	20230731	0.37	N	034310	500	189 억	4538618	N	N	214	N	N
154	20231201	160348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	-70	5	-0.53	133116310	10136	51.69	13240	13280	13020	17270	9310	13290	13133.02	11.98	0	1284	13530	13410	13310	13190	13090	13470	13250	189	3980	500	9560	10	1	37882300	5008	13.63	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.37	10790	20230731	22.52	14750	-10.37	20230206	10790	22.52	20230731	14750	-10.37	20230206	10790	22.52	20230731	0.37	N	034310	500	189 억	4539532	N	N	214	N	N
155	20231201	150347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-190	5	-1.43	96150720	7333	37.40	13240	13280	13020	17270	9310	13290	13112.06	11.98	0	545	13530	13410	13310	13190	13090	13470	13250	189	3980	500	9560	10	1	37882300	4963	13.51	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.19	10790	20230731	21.41	14750	-11.19	20230206	10790	21.41	20230731	14750	-11.19	20230206	10790	21.41	20230731	0.37	N	034310	500	189 억	4539532	N	N	0	N	N
156	20231201	140347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13100	-190	5	-1.43	46210510	3510	17.90	13240	13280	13040	17270	9310	13290	13165.39	11.98	0	38	13530	13410	13310	13190	13090	13470	13250	189	3980	500	9560	10	1	37882300	4963	13.51	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.19	10790	20230731	21.41	14750	-11.19	20230206	10790	21.41	20230731	14750	-11.19	20230206	10790	21.41	20230731	0.37	N	034310	500	189 억	4539532	N	N	0	N	N
157	20231201	130346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	-180	5	-1.35	40775190	3095	15.78	13240	13280	13040	17270	9310	13290	13174.54	11.98	0	23	13530	13410	13310	13190	13090	13470	13250	189	3980	500	9560	10	1	37882300	4966	13.52	0.63	12	0.01	970.00	20869.00	14750	20230206	-11.12	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14750	-11.12	20230206	10790	21.50	20230731	0.37	N	034310	500	189 억	4539532	N	N	0	N	N
158	20231201	120349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13150	-140	5	-1.05	38007120	2884	14.71	13240	13280	13040	17270	9310	13290	13178.61	11.98	0	89	13530	13410	13310	13190	13090	13470	13250	189	3980	500	9560	10	1	37882300	4982	13.56	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.85	10790	20230731	21.87	14750	-10.85	20230206	10790	21.87	20230731	14750	-10.85	20230206	10790	21.87	20230731	0.37	N	034310	500	189 억	4539532	N	N	0	N	N
159	20231201	110348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13260	-30	5	-0.23	32802230	2490	12.70	13240	13280	13040	17270	9310	13290	13173.59	11.98	0	291	13530	13410	13310	13190	13090	13470	13250	189	3980	500	9560	10	1	37882300	5023	13.67	0.64	12	0.01	970.00	20869.00	14750	20230206	-10.10	10790	20230731	22.89	14750	-10.10	20230206	10790	22.89	20230731	14750	-10.10	20230206	10790	22.89	20230731	0.37	N	034310	500	189 억	4539532	N	N	0	N	N
160	20231201	100348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-110	5	-0.83	29914010	2272	11.59	13240	13280	13040	17270	9310	13290	13166.38	11.98	0	386	13530	13410	13310	13190	13090	13470	13250	189	3980	500	9560	10	1	37882300	4993	13.59	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.37	N	034310	500	189 억	4539532	N	N	0	N	N
161	20231201	090344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13240	-50	5	-0.38	1151900	87	0.44	13240	13250	13240	17270	9310	13290	13240.23	11.98	0	5	13530	13410	13310	13190	13090	13470	13250	189	3980	500	9560	10	1	37882300	5016	13.65	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.24	10790	20230731	22.71	14750	-10.24	20230206	10790	22.71	20230731	14750	-10.24	20230206	10790	22.71	20230731	0.37	N	034310	500	189 억	4539532	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History