KissMeData/095570/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160813	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	719851745	144515	41.73	4860	5020	4860	6370	3435	4905	4981.10	3.22	-6749	-2178	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1454928	N	N	9	N	N
3	20231229	150809	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	719851745	144515	41.73	4860	5020	4860	6370	3435	4905	4981.10	3.22	-6749	-2178	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1454928	N	N	9	N	N
4	20231229	140808	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	719851745	144515	41.73	4860	5020	4860	6370	3435	4905	4981.10	3.22	-6749	-2178	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1454928	N	N	9	N	N
5	20231229	130809	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	719851745	144515	41.73	4860	5020	4860	6370	3435	4905	4981.10	3.22	-6749	-2178	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1454928	N	N	9	N	N
6	20231229	120810	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	719851745	144515	41.73	4860	5020	4860	6370	3435	4905	4981.10	3.22	-6749	-2178	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1454928	N	N	9	N	N
7	20231229	110735	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	719851745	144515	41.73	4860	5020	4860	6370	3435	4905	4981.10	3.22	-6749	-2178	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1454928	N	N	9	N	N
8	20231229	100741	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	719851745	144515	41.73	4860	5020	4860	6370	3435	4905	4981.10	3.22	-6749	-2178	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1454928	N	N	9	N	N
9	20231229	090742	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	719851745	144515	41.73	4860	5020	4860	6370	3435	4905	4981.10	3.22	-6749	-2178	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1454928	N	N	9	N	N
10	20231228	160734	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	75	2	1.53	712655940	143072	41.31	4860	5020	4860	6370	3435	4905	4981.10	3.23	0	-2177	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2254	25.94	0.63	12	0.32	192.00	7871.00	6840	20230203	-27.19	3570	20231020	39.50	6840	-27.19	20230203	3570	39.50	20231020	6840	-27.19	20230203	3570	39.50	20231020	1.00	N	095570	1000	468 억	1461677	N	N	9	N	N
11	20231228	150741	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	95	2	1.94	692838665	139095	40.17	4860	5020	4860	6370	3435	4905	4981.05	3.23	0	-2968	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	10	1	45252759	2263	26.04	0.64	12	0.31	192.00	7871.00	6840	20230203	-26.90	3570	20231020	40.06	6840	-26.90	20230203	3570	40.06	20231020	6840	-26.90	20230203	3570	40.06	20231020	1.00	N	095570	1000	468 억	1461677	N	N	6	N	N
12	20231228	140733	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	90	2	1.83	579918440	116452	33.63	4860	5020	4860	6370	3435	4905	4979.89	3.23	0	-2199	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2260	26.02	0.63	12	0.26	192.00	7871.00	6840	20230203	-26.97	3570	20231020	39.92	6840	-26.97	20230203	3570	39.92	20231020	6840	-26.97	20230203	3570	39.92	20231020	1.00	N	095570	1000	468 억	1461677	N	N	6	N	N
13	20231228	130734	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	85	2	1.73	501086015	100679	29.07	4860	5020	4860	6370	3435	4905	4977.07	3.23	0	-760	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2258	25.99	0.63	12	0.22	192.00	7871.00	6840	20230203	-27.05	3570	20231020	39.78	6840	-27.05	20230203	3570	39.78	20231020	6840	-27.05	20230203	3570	39.78	20231020	1.00	N	095570	1000	468 억	1461677	N	N	6	N	N
14	20231228	120737	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	70	2	1.43	360008315	72379	20.90	4860	5020	4860	6370	3435	4905	4973.93	3.23	0	551	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2251	25.91	0.63	12	0.16	192.00	7871.00	6840	20230203	-27.27	3570	20231020	39.36	6840	-27.27	20230203	3570	39.36	20231020	6840	-27.27	20230203	3570	39.36	20231020	1.00	N	095570	1000	468 억	1461677	N	N	6	N	N
15	20231228	110737	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	90	2	1.83	281061545	56590	16.34	4860	5020	4860	6370	3435	4905	4966.63	3.23	0	3468	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2260	26.02	0.63	12	0.13	192.00	7871.00	6840	20230203	-26.97	3570	20231020	39.92	6840	-26.97	20230203	3570	39.92	20231020	6840	-26.97	20230203	3570	39.92	20231020	1.00	N	095570	1000	468 억	1461677	N	N	6	N	N
16	20231228	100733	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	95	2	1.94	194224800	39224	11.33	4860	5000	4860	6370	3435	4905	4951.68	3.23	0	4553	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	10	1	45252759	2263	26.04	0.64	12	0.09	192.00	7871.00	6840	20230203	-26.90	3570	20231020	40.06	6840	-26.90	20230203	3570	40.06	20231020	6840	-26.90	20230203	3570	40.06	20231020	1.00	N	095570	1000	468 억	1461677	N	N	6	N	N
17	20231228	090734	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	35	2	0.71	52728510	10730	3.10	4860	4985	4860	6370	3435	4905	4914.12	3.23	0	2813	5128	5016	4908	4796	4688	4962	4742	468	1465	1000	3330	5	1	45252759	2235	25.73	0.63	12	0.02	192.00	7871.00	6840	20230203	-27.78	3570	20231020	38.38	6840	-27.78	20230203	3570	38.38	20231020	6840	-27.78	20230203	3570	38.38	20231020	1.00	N	095570	1000	468 억	1461677	N	N	6	N	N
18	20231227	160728	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	-125	5	-2.49	1693234520	346161	98.10	4970	5020	4800	6530	3530	5030	4891.45	3.22	0	1152	5263	5146	5083	4966	4903	5115	4935	468	1500	1000	3420	5	1	45252759	2220	25.55	0.62	12	0.76	192.00	7871.00	6840	20230203	-28.29	3570	20231020	37.39	6840	-28.29	20230203	3570	37.39	20231020	6840	-28.29	20230203	3570	37.39	20231020	1.02	N	095570	1000	468 억	1457662	N	N	6	N	N
19	20231227	150739	57	100.00	KOSPI	서비스업	N	N	N	N	N	4880	-150	5	-2.98	1620432300	331283	93.89	4970	5020	4800	6530	3530	5030	4891.37	3.22	0	1607	5263	5146	5083	4966	4903	5115	4935	468	1500	1000	3420	5	1	45252759	2208	25.42	0.62	12	0.73	192.00	7871.00	6840	20230203	-28.65	3570	20231020	36.69	6840	-28.65	20230203	3570	36.69	20231020	6840	-28.65	20230203	3570	36.69	20231020	1.02	N	095570	1000	468 억	1457662	N	N	0	N	N
20	20231227	140736	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-135	5	-2.68	1440716635	294522	83.47	4970	5020	4800	6530	3530	5030	4891.70	3.22	0	12883	5263	5146	5083	4966	4903	5115	4935	468	1500	1000	3420	5	1	45252759	2215	25.49	0.62	12	0.65	192.00	7871.00	6840	20230203	-28.44	3570	20231020	37.11	6840	-28.44	20230203	3570	37.11	20231020	6840	-28.44	20230203	3570	37.11	20231020	1.02	N	095570	1000	468 억	1457662	N	N	0	N	N
21	20231227	130730	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	-145	5	-2.88	1317555265	269375	76.34	4970	5020	4800	6530	3530	5030	4891.15	3.22	0	17217	5263	5146	5083	4966	4903	5115	4935	468	1500	1000	3420	5	1	45252759	2211	25.44	0.62	12	0.60	192.00	7871.00	6840	20230203	-28.58	3570	20231020	36.83	6840	-28.58	20230203	3570	36.83	20231020	6840	-28.58	20230203	3570	36.83	20231020	1.02	N	095570	1000	468 억	1457662	N	N	0	N	N
22	20231227	120731	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-80	5	-1.59	1145356930	234234	66.38	4970	5020	4800	6530	3530	5030	4889.78	3.22	0	11628	5263	5146	5083	4966	4903	5115	4935	468	1500	1000	3420	5	1	45252759	2240	25.78	0.63	12	0.52	192.00	7871.00	6840	20230203	-27.63	3570	20231020	38.66	6840	-27.63	20230203	3570	38.66	20231020	6840	-27.63	20230203	3570	38.66	20231020	1.02	N	095570	1000	468 억	1457662	N	N	0	N	N
23	20231227	110736	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-40	5	-0.80	990964675	203148	57.57	4970	5020	4800	6530	3530	5030	4878.03	3.22	0	17581	5263	5146	5083	4966	4903	5115	4935	468	1500	1000	3420	5	1	45252759	2258	25.99	0.63	12	0.45	192.00	7871.00	6840	20230203	-27.05	3570	20231020	39.78	6840	-27.05	20230203	3570	39.78	20231020	6840	-27.05	20230203	3570	39.78	20231020	1.02	N	095570	1000	468 억	1457662	N	N	0	N	N
24	20231227	100734	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-135	5	-2.68	762654295	157030	44.50	4970	4970	4800	6530	3530	5030	4856.72	3.22	0	20709	5263	5146	5083	4966	4903	5115	4935	468	1500	1000	3420	5	1	45252759	2215	25.49	0.62	12	0.35	192.00	7871.00	6840	20230203	-28.44	3570	20231020	37.11	6840	-28.44	20230203	3570	37.11	20231020	6840	-28.44	20230203	3570	37.11	20231020	1.02	N	095570	1000	468 억	1457662	N	N	0	N	N
25	20231227	090737	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	-110	5	-2.19	135164790	27545	7.81	4970	4970	4850	6530	3530	5030	4906.96	3.22	0	3827	5263	5146	5083	4966	4903	5115	4935	468	1500	1000	3420	5	1	45252759	2226	25.62	0.63	12	0.06	192.00	7871.00	6840	20230203	-28.07	3570	20231020	37.82	6840	-28.07	20230203	3570	37.82	20231020	6840	-28.07	20230203	3570	37.82	20231020	1.02	N	095570	1000	468 억	1457662	N	N	0	N	N
26	20231226	160736	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-120	5	-2.33	1796466010	351756	112.11	5200	5200	5020	6690	3610	5150	5107.34	3.23	0	538	5293	5221	5108	5036	4923	5257	5072	468	1540	1000	3500	10	1	45252759	2276	26.20	0.64	12	0.78	192.00	7871.00	6840	20230203	-26.46	3570	20231020	40.90	6840	-26.46	20230203	3570	40.90	20231020	6840	-26.46	20230203	3570	40.90	20231020	1.06	N	095570	1000	468 억	1463150	N	N	1	N	N
27	20231226	150733	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	-80	5	-1.55	1736332780	339818	108.30	5200	5200	5030	6690	3610	5150	5109.58	3.23	0	1904	5293	5221	5108	5036	4923	5257	5072	468	1540	1000	3500	10	1	45252759	2294	26.41	0.64	12	0.75	192.00	7871.00	6840	20230203	-25.88	3570	20231020	42.02	6840	-25.88	20230203	3570	42.02	20231020	6840	-25.88	20230203	3570	42.02	20231020	1.06	N	095570	1000	468 억	1463150	N	N	1	N	N
28	20231226	140736	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	-50	5	-0.97	1471439700	287574	91.65	5200	5200	5030	6690	3610	5150	5116.72	3.23	0	-627	5293	5221	5108	5036	4923	5257	5072	468	1540	1000	3500	10	1	45252759	2308	26.56	0.65	12	0.64	192.00	7871.00	6840	20230203	-25.44	3570	20231020	42.86	6840	-25.44	20230203	3570	42.86	20231020	6840	-25.44	20230203	3570	42.86	20231020	1.06	N	095570	1000	468 억	1463150	N	N	1	N	N
29	20231226	130735	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	-30	5	-0.58	1331123580	260250	82.95	5200	5200	5030	6690	3610	5150	5114.77	3.23	0	2723	5293	5221	5108	5036	4923	5257	5072	468	1540	1000	3500	10	1	45252759	2317	26.67	0.65	12	0.58	192.00	7871.00	6840	20230203	-25.15	3570	20231020	43.42	6840	-25.15	20230203	3570	43.42	20231020	6840	-25.15	20230203	3570	43.42	20231020	1.06	N	095570	1000	468 억	1463150	N	N	1	N	N
30	20231226	120734	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	-30	5	-0.58	1224026930	239330	76.28	5200	5200	5030	6690	3610	5150	5114.37	3.23	0	10559	5293	5221	5108	5036	4923	5257	5072	468	1540	1000	3500	10	1	45252759	2317	26.67	0.65	12	0.53	192.00	7871.00	6840	20230203	-25.15	3570	20231020	43.42	6840	-25.15	20230203	3570	43.42	20231020	6840	-25.15	20230203	3570	43.42	20231020	1.06	N	095570	1000	468 억	1463150	N	N	1	N	N
31	20231226	110738	57	100.00	KOSPI	서비스업	N	N	N	N	N	5140	-10	5	-0.19	1092922240	213735	68.12	5200	5200	5030	6690	3610	5150	5113.43	3.23	0	17594	5293	5221	5108	5036	4923	5257	5072	468	1540	1000	3500	10	1	45252759	2326	26.77	0.65	12	0.47	192.00	7871.00	6840	20230203	-24.85	3570	20231020	43.98	6840	-24.85	20230203	3570	43.98	20231020	6840	-24.85	20230203	3570	43.98	20231020	1.06	N	095570	1000	468 억	1463150	N	N	1	N	N
32	20231226	100734	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	-60	5	-1.17	738097760	144087	45.92	5200	5200	5040	6690	3610	5150	5122.56	3.23	0	5171	5293	5221	5108	5036	4923	5257	5072	468	1540	1000	3500	10	1	45252759	2303	26.51	0.65	12	0.32	192.00	7871.00	6840	20230203	-25.58	3570	20231020	42.58	6840	-25.58	20230203	3570	42.58	20231020	6840	-25.58	20230203	3570	42.58	20231020	1.06	N	095570	1000	468 억	1463150	N	N	1	N	N
33	20231226	090736	57	100.00	KOSPI	서비스업	N	N	N	N	N	5140	-10	5	-0.19	103837200	20206	6.44	5200	5200	5080	6690	3610	5150	5138.87	3.23	0	-6495	5293	5221	5108	5036	4923	5257	5072	468	1540	1000	3500	10	1	45252759	2326	26.77	0.65	12	0.04	192.00	7871.00	6840	20230203	-24.85	3570	20231020	43.98	6840	-24.85	20230203	3570	43.98	20231020	6840	-24.85	20230203	3570	43.98	20231020	1.06	N	095570	1000	468 억	1463150	N	N	1	N	N
34	20231222	160725	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	110	2	2.18	1595786715	311919	104.40	5040	5180	4995	6550	3530	5040	5116.02	3.22	-6070	4700	5203	5121	4968	4886	4733	5162	4927	468	1510	1000	3420	10	1	45252759	2331	26.82	0.65	12	0.69	192.00	7871.00	6840	20230203	-24.71	3570	20231020	44.26	6840	-24.71	20230203	3570	44.26	20231020	6840	-24.71	20230203	3570	44.26	20231020	0.96	N	095570	1000	468 억	1458740	N	N	1	N	N
35	20231222	150723	57	100.00	KOSPI	서비스업	N	N	N	N	N	5110	70	2	1.39	1524903045	298111	99.78	5040	5180	4995	6550	3530	5040	5115.22	3.22	-6070	4403	5203	5121	4968	4886	4733	5162	4927	468	1510	1000	3420	10	1	45252759	2312	26.61	0.65	12	0.66	192.00	7871.00	6840	20230203	-25.29	3570	20231020	43.14	6840	-25.29	20230203	3570	43.14	20231020	6840	-25.29	20230203	3570	43.14	20231020	0.96	N	095570	1000	468 억	1458740	N	N	0	N	N
36	20231222	140719	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	60	2	1.19	1167125985	228548	76.49	5040	5170	4995	6550	3530	5040	5106.70	3.22	-6070	-10596	5203	5121	4968	4886	4733	5162	4927	468	1510	1000	3420	10	1	45252759	2308	26.56	0.65	12	0.51	192.00	7871.00	6840	20230203	-25.44	3570	20231020	42.86	6840	-25.44	20230203	3570	42.86	20231020	6840	-25.44	20230203	3570	42.86	20231020	0.96	N	095570	1000	468 억	1458740	N	N	0	N	N
37	20231222	130722	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	50	2	0.99	1081199945	211731	70.87	5040	5170	4995	6550	3530	5040	5106.48	3.22	-6070	-9734	5203	5121	4968	4886	4733	5162	4927	468	1510	1000	3420	10	1	45252759	2303	26.51	0.65	12	0.47	192.00	7871.00	6840	20230203	-25.58	3570	20231020	42.58	6840	-25.58	20230203	3570	42.58	20231020	6840	-25.58	20230203	3570	42.58	20231020	0.96	N	095570	1000	468 억	1458740	N	N	0	N	N
38	20231222	120720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	80	2	1.59	914621445	179042	59.93	5040	5170	4995	6550	3530	5040	5108.42	3.22	-6070	-3673	5203	5121	4968	4886	4733	5162	4927	468	1510	1000	3420	10	1	45252759	2317	26.67	0.65	12	0.40	192.00	7871.00	6840	20230203	-25.15	3570	20231020	43.42	6840	-25.15	20230203	3570	43.42	20231020	6840	-25.15	20230203	3570	43.42	20231020	0.96	N	095570	1000	468 억	1458740	N	N	0	N	N
39	20231222	110719	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	40	2	0.79	760285225	148896	49.84	5040	5170	4995	6550	3530	5040	5106.15	3.22	-6070	-4929	5203	5121	4968	4886	4733	5162	4927	468	1510	1000	3420	10	1	45252759	2299	26.46	0.65	12	0.33	192.00	7871.00	6840	20230203	-25.73	3570	20231020	42.30	6840	-25.73	20230203	3570	42.30	20231020	6840	-25.73	20230203	3570	42.30	20231020	0.96	N	095570	1000	468 억	1458740	N	N	0	N	N
40	20231222	100718	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	110	2	2.18	614488345	120335	40.28	5040	5170	4995	6550	3530	5040	5106.48	3.22	-6070	-766	5203	5121	4968	4886	4733	5162	4927	468	1510	1000	3420	10	1	45252759	2331	26.82	0.65	12	0.27	192.00	7871.00	6840	20230203	-24.71	3570	20231020	44.26	6840	-24.71	20230203	3570	44.26	20231020	6840	-24.71	20230203	3570	44.26	20231020	0.96	N	095570	1000	468 억	1458740	N	N	0	N	N
41	20231222	090720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	0	3	0.00	74014295	14699	4.92	5040	5060	4995	6550	3530	5040	5035.33	3.22	-6070	-2196	5203	5121	4968	4886	4733	5162	4927	468	1510	1000	3420	10	1	45252759	2281	26.25	0.64	12	0.03	192.00	7871.00	6840	20230203	-26.32	3570	20231020	41.18	6840	-26.32	20230203	3570	41.18	20231020	6840	-26.32	20230203	3570	41.18	20231020	0.96	N	095570	1000	468 억	1458740	N	N	0	N	N
42	20231221	160716	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	90	2	1.82	1482779310	298077	116.02	4895	5050	4815	6430	3465	4950	4974.46	3.30	0	-30720	5066	5007	4941	4882	4816	4975	4850	468	1480	1000	3360	10	1	45252759	2281	26.25	0.64	12	0.66	192.00	7871.00	6840	20230203	-26.32	3570	20231020	41.18	6840	-26.32	20230203	3570	41.18	20231020	6840	-26.32	20230203	3570	41.18	20231020	1.01	N	095570	1000	468 억	1492735	N	N	83	N	N
43	20231221	150718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	20	2	0.40	1357664180	273180	106.33	4895	5030	4815	6430	3465	4950	4969.85	3.30	0	-27200	5066	5007	4941	4882	4816	4975	4850	468	1480	1000	3360	5	1	45252759	2249	25.89	0.63	12	0.60	192.00	7871.00	6840	20230203	-27.34	3570	20231020	39.22	6840	-27.34	20230203	3570	39.22	20231020	6840	-27.34	20230203	3570	39.22	20231020	1.01	N	095570	1000	468 억	1492735	N	N	83	N	N
44	20231221	140716	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	40	2	0.81	1091269395	219777	85.54	4895	5030	4815	6430	3465	4950	4965.35	3.30	0	-21322	5066	5007	4941	4882	4816	4975	4850	468	1480	1000	3360	5	1	45252759	2258	25.99	0.63	12	0.49	192.00	7871.00	6840	20230203	-27.05	3570	20231020	39.78	6840	-27.05	20230203	3570	39.78	20231020	6840	-27.05	20230203	3570	39.78	20231020	1.01	N	095570	1000	468 억	1492735	N	N	83	N	N
45	20231221	130715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	20	2	0.40	740394340	149663	58.25	4895	5030	4815	6430	3465	4950	4947.08	3.30	0	-13236	5066	5007	4941	4882	4816	4975	4850	468	1480	1000	3360	5	1	45252759	2249	25.89	0.63	12	0.33	192.00	7871.00	6840	20230203	-27.34	3570	20231020	39.22	6840	-27.34	20230203	3570	39.22	20231020	6840	-27.34	20230203	3570	39.22	20231020	1.01	N	095570	1000	468 억	1492735	N	N	83	N	N
46	20231221	120720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	20	2	0.40	603243725	122094	47.52	4895	5030	4815	6430	3465	4950	4940.81	3.30	0	-2920	5066	5007	4941	4882	4816	4975	4850	468	1480	1000	3360	5	1	45252759	2249	25.89	0.63	12	0.27	192.00	7871.00	6840	20230203	-27.34	3570	20231020	39.22	6840	-27.34	20230203	3570	39.22	20231020	6840	-27.34	20230203	3570	39.22	20231020	1.01	N	095570	1000	468 억	1492735	N	N	83	N	N
47	20231221	110720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	5	2	0.10	472716605	95825	37.30	4895	5030	4815	6430	3465	4950	4933.12	3.30	0	-833	5066	5007	4941	4882	4816	4975	4850	468	1480	1000	3360	5	1	45252759	2242	25.81	0.63	12	0.21	192.00	7871.00	6840	20230203	-27.56	3570	20231020	38.80	6840	-27.56	20230203	3570	38.80	20231020	6840	-27.56	20230203	3570	38.80	20231020	1.01	N	095570	1000	468 억	1492735	N	N	83	N	N
48	20231221	100717	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	50	2	1.01	223169735	45267	17.62	4895	5030	4870	6430	3465	4950	4930.07	3.30	0	-6470	5066	5007	4941	4882	4816	4975	4850	468	1480	1000	3360	10	1	45252759	2263	26.04	0.64	12	0.10	192.00	7871.00	6840	20230203	-26.90	3570	20231020	40.06	6840	-26.90	20230203	3570	40.06	20231020	6840	-26.90	20230203	3570	40.06	20231020	1.01	N	095570	1000	468 억	1492735	N	N	83	N	N
49	20231221	090717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-5	5	-0.10	33108220	6772	2.64	4895	4945	4870	6430	3465	4950	4888.89	3.30	0	-2335	5066	5007	4941	4882	4816	4975	4850	468	1480	1000	3360	5	1	45252759	2238	25.76	0.63	12	0.01	192.00	7871.00	6840	20230203	-27.70	3570	20231020	38.52	6840	-27.70	20230203	3570	38.52	20231020	6840	-27.70	20230203	3570	38.52	20231020	1.01	N	095570	1000	468 억	1492735	N	N	83	N	N
50	20231220	160719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-10	5	-0.20	1267164985	256375	47.94	4995	5000	4875	6440	3475	4960	4942.62	3.35	0	-10907	5203	5081	4928	4806	4653	5142	4867	468	1480	1000	3370	5	1	45252759	2240	25.78	0.63	12	0.57	192.00	7871.00	6840	20230203	-27.63	3570	20231020	38.66	6840	-27.63	20230203	3570	38.66	20231020	6840	-27.63	20230203	3570	38.66	20231020	0.87	N	095570	1000	468 억	1514595	N	N	83	N	N
51	20231220	150756	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-70	5	-1.41	1179521230	238470	44.59	4995	5000	4885	6440	3475	4960	4946.20	3.35	0	-12979	5203	5081	4928	4806	4653	5142	4867	468	1480	1000	3370	5	1	45252759	2213	25.47	0.62	12	0.53	192.00	7871.00	6840	20230203	-28.51	3570	20231020	36.97	6840	-28.51	20230203	3570	36.97	20231020	6840	-28.51	20230203	3570	36.97	20231020	0.87	N	095570	1000	468 억	1514595	N	N	85	N	N
52	20231220	140805	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-10	5	-0.20	1020758850	206159	38.55	4995	5000	4885	6440	3475	4960	4951.32	3.35	0	-14990	5203	5081	4928	4806	4653	5142	4867	468	1480	1000	3370	5	1	45252759	2240	25.78	0.63	12	0.46	192.00	7871.00	6840	20230203	-27.63	3570	20231020	38.66	6840	-27.63	20230203	3570	38.66	20231020	6840	-27.63	20230203	3570	38.66	20231020	0.87	N	095570	1000	468 억	1514595	N	N	85	N	N
53	20231220	130759	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	-20	5	-0.40	897271075	181237	33.89	4995	5000	4885	6440	3475	4960	4950.82	3.35	0	-19056	5203	5081	4928	4806	4653	5142	4867	468	1480	1000	3370	5	1	45252759	2235	25.73	0.63	12	0.40	192.00	7871.00	6840	20230203	-27.78	3570	20231020	38.38	6840	-27.78	20230203	3570	38.38	20231020	6840	-27.78	20230203	3570	38.38	20231020	0.87	N	095570	1000	468 억	1514595	N	N	85	N	N
54	20231220	120715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	-25	5	-0.50	670837365	135742	25.38	4995	5000	4885	6440	3475	4960	4942.00	3.35	0	-12073	5203	5081	4928	4806	4653	5142	4867	468	1480	1000	3370	5	1	45252759	2233	25.70	0.63	12	0.30	192.00	7871.00	6840	20230203	-27.85	3570	20231020	38.24	6840	-27.85	20230203	3570	38.24	20231020	6840	-27.85	20230203	3570	38.24	20231020	0.87	N	095570	1000	468 억	1514595	N	N	85	N	N
55	20231220	110718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4930	-30	5	-0.60	550052960	111302	20.81	4995	5000	4885	6440	3475	4960	4941.99	3.35	0	-3473	5203	5081	4928	4806	4653	5142	4867	468	1480	1000	3370	5	1	45252759	2231	25.68	0.63	12	0.25	192.00	7871.00	6840	20230203	-27.92	3570	20231020	38.10	6840	-27.92	20230203	3570	38.10	20231020	6840	-27.92	20230203	3570	38.10	20231020	0.87	N	095570	1000	468 억	1514595	N	N	85	N	N
56	20231220	100717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-15	5	-0.30	471255575	95301	17.82	4995	5000	4885	6440	3475	4960	4944.92	3.35	0	-2534	5203	5081	4928	4806	4653	5142	4867	468	1480	1000	3370	5	1	45252759	2238	25.76	0.63	12	0.21	192.00	7871.00	6840	20230203	-27.70	3570	20231020	38.52	6840	-27.70	20230203	3570	38.52	20231020	6840	-27.70	20230203	3570	38.52	20231020	0.87	N	095570	1000	468 억	1514595	N	N	85	N	N
57	20231220	090716	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-15	5	-0.30	53713200	10815	2.02	4995	5000	4910	6440	3475	4960	4966.55	3.35	0	-7032	5203	5081	4928	4806	4653	5142	4867	468	1480	1000	3370	5	1	45252759	2238	25.76	0.63	12	0.02	192.00	7871.00	6840	20230203	-27.70	3570	20231020	38.52	6840	-27.70	20230203	3570	38.52	20231020	6840	-27.70	20230203	3570	38.52	20231020	0.87	N	095570	1000	468 억	1514595	N	N	85	N	N
58	20231219	160716	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	130	2	2.69	2644042380	533999	112.91	4910	5050	4775	6270	3385	4830	4951.40	3.32	0	357	5056	4942	4796	4682	4536	5000	4740	468	1440	1000	3280	5	1	45252759	2245	25.83	0.63	12	1.18	192.00	7871.00	6840	20230203	-27.49	3570	20231020	38.94	6840	-27.49	20230203	3570	38.94	20231020	6840	-27.49	20230203	3570	38.94	20231020	0.96	N	095570	1000	468 억	1501144	N	N	85	N	N
59	20231219	150719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4930	100	2	2.07	2568121555	518650	109.67	4910	5050	4775	6270	3385	4830	4951.55	3.32	0	2343	5056	4942	4796	4682	4536	5000	4740	468	1440	1000	3280	5	1	45252759	2231	25.68	0.63	12	1.15	192.00	7871.00	6840	20230203	-27.92	3570	20231020	38.10	6840	-27.92	20230203	3570	38.10	20231020	6840	-27.92	20230203	3570	38.10	20231020	0.96	N	095570	1000	468 억	1501144	N	N	0	N	N
60	20231219	140714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	115	2	2.38	2414500690	487558	103.09	4910	5050	4775	6270	3385	4830	4952.23	3.32	0	1711	5056	4942	4796	4682	4536	5000	4740	468	1440	1000	3280	5	1	45252759	2238	25.76	0.63	12	1.08	192.00	7871.00	6840	20230203	-27.70	3570	20231020	38.52	6840	-27.70	20230203	3570	38.52	20231020	6840	-27.70	20230203	3570	38.52	20231020	0.96	N	095570	1000	468 억	1501144	N	N	0	N	N
61	20231219	130720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	135	2	2.80	2276091170	459629	97.19	4910	5050	4775	6270	3385	4830	4952.02	3.32	0	13777	5056	4942	4796	4682	4536	5000	4740	468	1440	1000	3280	5	1	45252759	2247	25.86	0.63	12	1.02	192.00	7871.00	6840	20230203	-27.41	3570	20231020	39.08	6840	-27.41	20230203	3570	39.08	20231020	6840	-27.41	20230203	3570	39.08	20231020	0.96	N	095570	1000	468 억	1501144	N	N	0	N	N
62	20231219	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	145	2	3.00	2138500925	431841	91.31	4910	5050	4775	6270	3385	4830	4952.06	3.32	0	19009	5056	4942	4796	4682	4536	5000	4740	468	1440	1000	3280	5	1	45252759	2251	25.91	0.63	12	0.95	192.00	7871.00	6840	20230203	-27.27	3570	20231020	39.36	6840	-27.27	20230203	3570	39.36	20231020	6840	-27.27	20230203	3570	39.36	20231020	0.96	N	095570	1000	468 억	1501144	N	N	0	N	N
63	20231219	110719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	155	2	3.21	1587373875	321887	68.06	4910	5000	4775	6270	3385	4830	4931.46	3.32	0	7848	5056	4942	4796	4682	4536	5000	4740	468	1440	1000	3280	5	1	45252759	2256	25.96	0.63	12	0.71	192.00	7871.00	6840	20230203	-27.12	3570	20231020	39.64	6840	-27.12	20230203	3570	39.64	20231020	6840	-27.12	20230203	3570	39.64	20231020	0.96	N	095570	1000	468 억	1501144	N	N	0	N	N
64	20231219	100717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	105	2	2.17	791457230	161942	34.24	4910	4960	4775	6270	3385	4830	4887.29	3.32	0	-20390	5056	4942	4796	4682	4536	5000	4740	468	1440	1000	3280	5	1	45252759	2233	25.70	0.63	12	0.36	192.00	7871.00	6840	20230203	-27.85	3570	20231020	38.24	6840	-27.85	20230203	3570	38.24	20231020	6840	-27.85	20230203	3570	38.24	20231020	0.96	N	095570	1000	468 억	1501144	N	N	0	N	N
65	20231219	090714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	35	2	0.72	116506895	23885	5.05	4910	4910	4850	6270	3385	4830	4877.83	3.32	0	-15640	5056	4942	4796	4682	4536	5000	4740	468	1440	1000	3280	5	1	45252759	2202	25.34	0.62	12	0.05	192.00	7871.00	6840	20230203	-28.87	3570	20231020	36.27	6840	-28.87	20230203	3570	36.27	20231020	6840	-28.87	20230203	3570	36.27	20231020	0.96	N	095570	1000	468 억	1501144	N	N	0	N	N
66	20231218	160713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	130	2	2.77	2265376480	469007	113.63	4760	4910	4650	6110	3290	4700	4830.15	3.23	0	41506	4940	4820	4630	4510	4320	4880	4570	468	1410	1000	3190	5	1	45252759	2186	25.16	0.61	12	1.04	192.00	7871.00	6840	20230203	-29.39	3570	20231020	35.29	6840	-29.39	20230203	3570	35.29	20231020	6840	-29.39	20230203	3570	35.29	20231020	0.94	N	095570	1000	468 억	1460743	N	N	0	N	N
67	20231218	150716	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	110	2	2.34	2240604510	463873	112.38	4760	4910	4650	6110	3290	4700	4830.21	3.23	0	42015	4940	4820	4630	4510	4320	4880	4570	468	1410	1000	3190	5	1	45252759	2177	25.05	0.61	12	1.03	192.00	7871.00	6840	20230203	-29.68	3570	20231020	34.73	6840	-29.68	20230203	3570	34.73	20231020	6840	-29.68	20230203	3570	34.73	20231020	0.94	N	095570	1000	468 억	1460743	N	N	0	N	N
68	20231218	140711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	160	2	3.40	2111030765	437005	105.87	4760	4910	4650	6110	3290	4700	4830.68	3.23	0	41738	4940	4820	4630	4510	4320	4880	4570	468	1410	1000	3190	5	1	45252759	2199	25.31	0.62	12	0.97	192.00	7871.00	6840	20230203	-28.95	3570	20231020	36.13	6840	-28.95	20230203	3570	36.13	20231020	6840	-28.95	20230203	3570	36.13	20231020	0.94	N	095570	1000	468 억	1460743	N	N	0	N	N
69	20231218	130713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	150	2	3.19	2040908400	422554	102.37	4760	4910	4650	6110	3290	4700	4829.94	3.23	0	42990	4940	4820	4630	4510	4320	4880	4570	468	1410	1000	3190	5	1	45252759	2195	25.26	0.62	12	0.93	192.00	7871.00	6840	20230203	-29.09	3570	20231020	35.85	6840	-29.09	20230203	3570	35.85	20231020	6840	-29.09	20230203	3570	35.85	20231020	0.94	N	095570	1000	468 억	1460743	N	N	0	N	N
70	20231218	120707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	170	2	3.62	1907416930	395077	95.71	4760	4910	4650	6110	3290	4700	4827.96	3.23	0	45511	4940	4820	4630	4510	4320	4880	4570	468	1410	1000	3190	5	1	45252759	2204	25.36	0.62	12	0.87	192.00	7871.00	6840	20230203	-28.80	3570	20231020	36.41	6840	-28.80	20230203	3570	36.41	20231020	6840	-28.80	20230203	3570	36.41	20231020	0.94	N	095570	1000	468 억	1460743	N	N	0	N	N
71	20231218	110711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	110	2	2.34	1727579965	357877	86.70	4760	4910	4650	6110	3290	4700	4827.30	3.23	0	41650	4940	4820	4630	4510	4320	4880	4570	468	1410	1000	3190	5	1	45252759	2177	25.05	0.61	12	0.79	192.00	7871.00	6840	20230203	-29.68	3570	20231020	34.73	6840	-29.68	20230203	3570	34.73	20231020	6840	-29.68	20230203	3570	34.73	20231020	0.94	N	095570	1000	468 억	1460743	N	N	0	N	N
72	20231218	100709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	130	2	2.77	1008779910	210535	51.01	4760	4875	4650	6110	3290	4700	4791.51	3.23	0	28481	4940	4820	4630	4510	4320	4880	4570	468	1410	1000	3190	5	1	45252759	2186	25.16	0.61	12	0.47	192.00	7871.00	6840	20230203	-29.39	3570	20231020	35.29	6840	-29.39	20230203	3570	35.29	20231020	6840	-29.39	20230203	3570	35.29	20231020	0.94	N	095570	1000	468 억	1460743	N	N	0	N	N
73	20231218	090707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4720	20	2	0.43	103255340	21941	5.32	4760	4780	4650	6110	3290	4700	4706.05	3.23	0	651	4940	4820	4630	4510	4320	4880	4570	468	1410	1000	3190	5	1	45252759	2136	24.58	0.60	12	0.05	192.00	7871.00	6840	20230203	-30.99	3570	20231020	32.21	6840	-30.99	20230203	3570	32.21	20231020	6840	-30.99	20230203	3570	32.21	20231020	0.94	N	095570	1000	468 억	1460743	N	N	0	N	N
74	20231215	160709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4700	110	2	2.40	1886971645	411799	466.57	4540	4750	4440	5960	3215	4590	4582.15	3.08	0	60516	4736	4662	4611	4537	4486	4637	4512	468	1370	1000	3120	5	1	45252759	2127	24.48	0.60	12	0.91	192.00	7871.00	6840	20230203	-31.29	3570	20231020	31.65	6840	-31.29	20230203	3570	31.65	20231020	6840	-31.29	20230203	3570	31.65	20231020	1.02	N	095570	1000	468 억	1394317	N	N	0	N	N
75	20231215	150712	57	100.00	KOSPI	서비스업	N	N	N	N	N	4665	75	2	1.63	1698477465	371558	420.98	4540	4750	4440	5960	3215	4590	4571.23	3.08	0	54106	4736	4662	4611	4537	4486	4637	4512	468	1370	1000	3120	5	1	45252759	2111	24.30	0.59	12	0.82	192.00	7871.00	6840	20230203	-31.80	3570	20231020	30.67	6840	-31.80	20230203	3570	30.67	20231020	6840	-31.80	20230203	3570	30.67	20231020	1.02	N	095570	1000	468 억	1394317	N	N	0	N	N
76	20231215	140712	57	100.00	KOSPI	서비스업	N	N	N	N	N	4530	-60	5	-1.31	1019124570	225508	255.50	4540	4615	4440	5960	3215	4590	4519.24	3.08	0	53252	4736	4662	4611	4537	4486	4637	4512	468	1370	1000	3120	5	1	45252759	2050	23.59	0.58	12	0.50	192.00	7871.00	6840	20230203	-33.77	3570	20231020	26.89	6840	-33.77	20230203	3570	26.89	20231020	6840	-33.77	20230203	3570	26.89	20231020	1.02	N	095570	1000	468 억	1394317	N	N	0	N	N
77	20231215	130706	57	100.00	KOSPI	서비스업	N	N	N	N	N	4525	-65	5	-1.42	916594700	202852	229.83	4540	4615	4440	5960	3215	4590	4518.54	3.08	0	44439	4736	4662	4611	4537	4486	4637	4512	468	1370	1000	3120	5	1	45252759	2048	23.57	0.57	12	0.45	192.00	7871.00	6840	20230203	-33.85	3570	20231020	26.75	6840	-33.85	20230203	3570	26.75	20231020	6840	-33.85	20230203	3570	26.75	20231020	1.02	N	095570	1000	468 억	1394317	N	N	0	N	N
78	20231215	120708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4500	-90	5	-1.96	663588025	147140	166.71	4540	4570	4440	5960	3215	4590	4509.91	3.08	0	37089	4736	4662	4611	4537	4486	4637	4512	468	1370	1000	3120	5	1	45252759	2036	23.44	0.57	12	0.33	192.00	7871.00	6840	20230203	-34.21	3570	20231020	26.05	6840	-34.21	20230203	3570	26.05	20231020	6840	-34.21	20230203	3570	26.05	20231020	1.02	N	095570	1000	468 억	1394317	N	N	0	N	N
79	20231215	110703	57	100.00	KOSPI	서비스업	N	N	N	N	N	4525	-65	5	-1.42	617711120	136967	155.19	4540	4570	4440	5960	3215	4590	4509.93	3.08	0	34614	4736	4662	4611	4537	4486	4637	4512	468	1370	1000	3120	5	1	45252759	2048	23.57	0.57	12	0.30	192.00	7871.00	6840	20230203	-33.85	3570	20231020	26.75	6840	-33.85	20230203	3570	26.75	20231020	6840	-33.85	20230203	3570	26.75	20231020	1.02	N	095570	1000	468 억	1394317	N	N	0	N	N
80	20231215	100709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4465	-125	5	-2.72	448803140	99301	112.51	4540	4570	4450	5960	3215	4590	4519.62	3.08	0	19068	4736	4662	4611	4537	4486	4637	4512	468	1370	1000	3120	5	1	45252759	2021	23.26	0.57	12	0.22	192.00	7871.00	6840	20230203	-34.72	3570	20231020	25.07	6840	-34.72	20230203	3570	25.07	20231020	6840	-34.72	20230203	3570	25.07	20231020	1.02	N	095570	1000	468 억	1394317	N	N	0	N	N
81	20231215	090710	57	100.00	KOSPI	서비스업	N	N	N	N	N	4550	-40	5	-0.87	93469975	20572	23.31	4540	4570	4535	5960	3215	4590	4543.55	3.08	0	5348	4736	4662	4611	4537	4486	4637	4512	468	1370	1000	3120	5	1	45252759	2059	23.70	0.58	12	0.05	192.00	7871.00	6840	20230203	-33.48	3570	20231020	27.45	6840	-33.48	20230203	3570	27.45	20231020	6840	-33.48	20230203	3570	27.45	20231020	1.02	N	095570	1000	468 억	1394317	N	N	0	N	N
82	20231214	160706	57	100.00	KOSPI	서비스업	N	N	N	N	N	4590	40	2	0.88	405361380	88253	30.06	4605	4685	4560	5910	3185	4550	4593.18	3.09	0	-6087	4813	4681	4613	4481	4413	4647	4447	468	1360	1000	3090	5	1	45252759	2077	23.91	0.58	12	0.20	192.00	7871.00	6840	20230203	-32.89	3570	20231020	28.57	6840	-32.89	20230203	3570	28.57	20231020	6840	-32.89	20230203	3570	28.57	20231020	0.98	N	095570	1000	468 억	1399354	N	N	0	N	N
83	20231214	150731	57	100.00	KOSPI	서비스업	N	N	N	N	N	4575	25	2	0.55	375887865	81813	27.87	4605	4685	4560	5910	3185	4550	4594.48	3.09	0	-4616	4813	4681	4613	4481	4413	4647	4447	468	1360	1000	3090	5	1	45252759	2070	23.83	0.58	12	0.18	192.00	7871.00	6840	20230203	-33.11	3570	20231020	28.15	6840	-33.11	20230203	3570	28.15	20231020	6840	-33.11	20230203	3570	28.15	20231020	0.98	N	095570	1000	468 억	1399354	N	N	0	N	N
84	20231214	140713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4585	35	2	0.77	341779725	74370	25.33	4605	4685	4560	5910	3185	4550	4595.67	3.09	0	-1297	4813	4681	4613	4481	4413	4647	4447	468	1360	1000	3090	5	1	45252759	2075	23.88	0.58	12	0.16	192.00	7871.00	6840	20230203	-32.97	3570	20231020	28.43	6840	-32.97	20230203	3570	28.43	20231020	6840	-32.97	20230203	3570	28.43	20231020	0.98	N	095570	1000	468 억	1399354	N	N	0	N	N
85	20231214	130727	57	100.00	KOSPI	서비스업	N	N	N	N	N	4570	20	2	0.44	307182310	66826	22.76	4605	4685	4560	5910	3185	4550	4596.75	3.09	0	-2451	4813	4681	4613	4481	4413	4647	4447	468	1360	1000	3090	5	1	45252759	2068	23.80	0.58	12	0.15	192.00	7871.00	6840	20230203	-33.19	3570	20231020	28.01	6840	-33.19	20230203	3570	28.01	20231020	6840	-33.19	20230203	3570	28.01	20231020	0.98	N	095570	1000	468 억	1399354	N	N	0	N	N
86	20231214	120739	57	100.00	KOSPI	서비스업	N	N	N	N	N	4575	25	2	0.55	254105710	55208	18.81	4605	4685	4565	5910	3185	4550	4602.70	3.09	0	-2814	4813	4681	4613	4481	4413	4647	4447	468	1360	1000	3090	5	1	45252759	2070	23.83	0.58	12	0.12	192.00	7871.00	6840	20230203	-33.11	3570	20231020	28.15	6840	-33.11	20230203	3570	28.15	20231020	6840	-33.11	20230203	3570	28.15	20231020	0.98	N	095570	1000	468 억	1399354	N	N	0	N	N
87	20231214	110708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4600	50	2	1.10	216750930	47065	16.03	4605	4685	4565	5910	3185	4550	4605.35	3.09	0	-1992	4813	4681	4613	4481	4413	4647	4447	468	1360	1000	3090	5	1	45252759	2082	23.96	0.58	12	0.10	192.00	7871.00	6840	20230203	-32.75	3570	20231020	28.85	6840	-32.75	20230203	3570	28.85	20231020	6840	-32.75	20230203	3570	28.85	20231020	0.98	N	095570	1000	468 억	1399354	N	N	0	N	N
88	20231214	100659	57	100.00	KOSPI	서비스업	N	N	N	N	N	4590	40	2	0.88	126560245	27427	9.34	4605	4685	4565	5910	3185	4550	4614.44	3.09	0	-2667	4813	4681	4613	4481	4413	4647	4447	468	1360	1000	3090	5	1	45252759	2077	23.91	0.58	12	0.06	192.00	7871.00	6840	20230203	-32.89	3570	20231020	28.57	6840	-32.89	20230203	3570	28.57	20231020	6840	-32.89	20230203	3570	28.57	20231020	0.98	N	095570	1000	468 억	1399354	N	N	0	N	N
89	20231214	090639	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	100	2	2.20	29749840	6393	2.18	4605	4685	4605	5910	3185	4550	4653.50	3.09	0	-2948	4813	4681	4613	4481	4413	4647	4447	468	1360	1000	3090	5	1	45252759	2104	24.22	0.59	12	0.01	192.00	7871.00	6840	20230203	-32.02	3570	20231020	30.25	6840	-32.02	20230203	3570	30.25	20231020	6840	-32.02	20230203	3570	30.25	20231020	0.98	N	095570	1000	468 억	1399354	N	N	0	N	N
90	20231213	160704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4550	-195	5	-4.11	1340520125	291678	64.85	4700	4745	4545	6160	3325	4745	4595.92	3.16	0	-28923	4875	4810	4695	4630	4515	4835	4655	468	1415	1000	3220	5	1	45252759	2059	23.70	0.58	12	0.64	192.00	7871.00	6840	20230203	-33.48	3570	20231020	27.45	6840	-33.48	20230203	3570	27.45	20231020	6840	-33.48	20230203	3570	27.45	20231020	0.95	N	095570	1000	468 억	1431242	N	N	0	N	N
91	20231213	150720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4570	-175	5	-3.69	1235748730	268674	59.74	4700	4745	4545	6160	3325	4745	4599.44	3.16	0	-25359	4875	4810	4695	4630	4515	4835	4655	468	1415	1000	3220	5	1	45252759	2068	23.80	0.58	12	0.59	192.00	7871.00	6840	20230203	-33.19	3570	20231020	28.01	6840	-33.19	20230203	3570	28.01	20231020	6840	-33.19	20230203	3570	28.01	20231020	0.95	N	095570	1000	468 억	1431242	N	N	0	N	N
92	20231213	140717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4555	-190	5	-4.00	1070494410	232394	51.67	4700	4745	4550	6160	3325	4745	4606.38	3.16	0	-22896	4875	4810	4695	4630	4515	4835	4655	468	1415	1000	3220	5	1	45252759	2061	23.72	0.58	12	0.51	192.00	7871.00	6840	20230203	-33.41	3570	20231020	27.59	6840	-33.41	20230203	3570	27.59	20231020	6840	-33.41	20230203	3570	27.59	20231020	0.95	N	095570	1000	468 억	1431242	N	N	0	N	N
93	20231213	130719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4565	-180	5	-3.79	865051990	187402	41.67	4700	4745	4550	6160	3325	4745	4616.02	3.16	0	-19349	4875	4810	4695	4630	4515	4835	4655	468	1415	1000	3220	5	1	45252759	2066	23.78	0.58	12	0.41	192.00	7871.00	6840	20230203	-33.26	3570	20231020	27.87	6840	-33.26	20230203	3570	27.87	20231020	6840	-33.26	20230203	3570	27.87	20231020	0.95	N	095570	1000	468 억	1431242	N	N	0	N	N
94	20231213	120717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4605	-140	5	-2.95	596130005	128727	28.62	4700	4745	4595	6160	3325	4745	4630.96	3.16	0	-19314	4875	4810	4695	4630	4515	4835	4655	468	1415	1000	3220	5	1	45252759	2084	23.98	0.59	12	0.28	192.00	7871.00	6840	20230203	-32.68	3570	20231020	28.99	6840	-32.68	20230203	3570	28.99	20231020	6840	-32.68	20230203	3570	28.99	20231020	0.95	N	095570	1000	468 억	1431242	N	N	0	N	N
95	20231213	110719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4605	-140	5	-2.95	501480340	108181	24.05	4700	4745	4595	6160	3325	4745	4635.57	3.16	0	-18193	4875	4810	4695	4630	4515	4835	4655	468	1415	1000	3220	5	1	45252759	2084	23.98	0.59	12	0.24	192.00	7871.00	6840	20230203	-32.68	3570	20231020	28.99	6840	-32.68	20230203	3570	28.99	20231020	6840	-32.68	20230203	3570	28.99	20231020	0.95	N	095570	1000	468 억	1431242	N	N	0	N	N
96	20231213	100722	57	100.00	KOSPI	서비스업	N	N	N	N	N	4640	-105	5	-2.21	259897020	55813	12.41	4700	4745	4615	6160	3325	4745	4656.57	3.16	0	-5132	4875	4810	4695	4630	4515	4835	4655	468	1415	1000	3220	5	1	45252759	2100	24.17	0.59	12	0.12	192.00	7871.00	6840	20230203	-32.16	3570	20231020	29.97	6840	-32.16	20230203	3570	29.97	20231020	6840	-32.16	20230203	3570	29.97	20231020	0.95	N	095570	1000	468 억	1431242	N	N	0	N	N
97	20231213	090713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4660	-85	5	-1.79	90584140	19338	4.30	4700	4745	4615	6160	3325	4745	4684.26	3.16	0	-4042	4875	4810	4695	4630	4515	4835	4655	468	1415	1000	3220	5	1	45252759	2109	24.27	0.59	12	0.04	192.00	7871.00	6840	20230203	-31.87	3570	20231020	30.53	6840	-31.87	20230203	3570	30.53	20231020	6840	-31.87	20230203	3570	30.53	20231020	0.95	N	095570	1000	468 억	1431242	N	N	0	N	N
98	20231212	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4745	190	2	4.17	2103473420	447415	252.97	4745	4760	4580	5920	3190	4555	4701.27	3.16	0	-727	4761	4657	4601	4497	4441	4630	4470	468	1365	1000	3090	5	1	45252759	2147	24.71	0.60	12	0.99	192.00	7871.00	6840	20230203	-30.63	3570	20231020	32.91	6840	-30.63	20230203	3570	32.91	20231020	6840	-30.63	20230203	3570	32.91	20231020	0.86	N	095570	1000	468 억	1427957	N	N	0	N	N
99	20231212	150656	57	100.00	KOSPI	서비스업	N	N	N	N	N	4740	185	2	4.06	2041247180	434286	245.55	4745	4760	4580	5920	3190	4555	4700.24	3.16	0	1111	4761	4657	4601	4497	4441	4630	4470	468	1365	1000	3090	5	1	45252759	2145	24.69	0.60	12	0.96	192.00	7871.00	6840	20230203	-30.70	3570	20231020	32.77	6840	-30.70	20230203	3570	32.77	20231020	6840	-30.70	20230203	3570	32.77	20231020	0.86	N	095570	1000	468 억	1427957	N	N	0	N	N
100	20231212	140620	57	100.00	KOSPI	서비스업	N	N	N	N	N	4665	110	2	2.41	1763221175	375319	212.21	4745	4760	4580	5920	3190	4555	4697.93	3.16	0	21567	4761	4657	4601	4497	4441	4630	4470	468	1365	1000	3090	5	1	45252759	2111	24.30	0.59	12	0.83	192.00	7871.00	6840	20230203	-31.80	3570	20231020	30.67	6840	-31.80	20230203	3570	30.67	20231020	6840	-31.80	20230203	3570	30.67	20231020	0.86	N	095570	1000	468 억	1427957	N	N	0	N	N
101	20231212	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	160	2	3.51	1639291830	348756	197.19	4745	4760	4580	5920	3190	4555	4700.40	3.16	0	15634	4761	4657	4601	4497	4441	4630	4470	468	1365	1000	3090	5	1	45252759	2134	24.56	0.60	12	0.77	192.00	7871.00	6840	20230203	-31.07	3570	20231020	32.07	6840	-31.07	20230203	3570	32.07	20231020	6840	-31.07	20230203	3570	32.07	20231020	0.86	N	095570	1000	468 억	1427957	N	N	0	N	N
102	20231212	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4710	155	2	3.40	1216068655	259321	146.62	4745	4745	4580	5920	3190	4555	4689.43	3.16	0	4217	4761	4657	4601	4497	4441	4630	4470	468	1365	1000	3090	5	1	45252759	2131	24.53	0.60	12	0.57	192.00	7871.00	6840	20230203	-31.14	3570	20231020	31.93	6840	-31.14	20230203	3570	31.93	20231020	6840	-31.14	20230203	3570	31.93	20231020	0.86	N	095570	1000	468 억	1427957	N	N	0	N	N
103	20231212	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4685	130	2	2.85	1023136235	218391	123.48	4745	4745	4580	5920	3190	4555	4684.88	3.16	0	-4115	4761	4657	4601	4497	4441	4630	4470	468	1365	1000	3090	5	1	45252759	2120	24.40	0.60	12	0.48	192.00	7871.00	6840	20230203	-31.51	3570	20231020	31.23	6840	-31.51	20230203	3570	31.23	20231020	6840	-31.51	20230203	3570	31.23	20231020	0.86	N	095570	1000	468 억	1427957	N	N	0	N	N
104	20231212	100650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4685	130	2	2.85	852943410	182079	102.95	4745	4745	4580	5920	3190	4555	4684.47	3.16	0	-11826	4761	4657	4601	4497	4441	4630	4470	468	1365	1000	3090	5	1	45252759	2120	24.40	0.60	12	0.40	192.00	7871.00	6840	20230203	-31.51	3570	20231020	31.23	6840	-31.51	20230203	3570	31.23	20231020	6840	-31.51	20230203	3570	31.23	20231020	0.86	N	095570	1000	468 억	1427957	N	N	0	N	N
105	20231212	090649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4735	180	2	3.95	392049620	83343	47.12	4745	4745	4650	5920	3190	4555	4704.05	3.16	0	-15628	4761	4657	4601	4497	4441	4630	4470	468	1365	1000	3090	5	1	45252759	2143	24.66	0.60	12	0.18	192.00	7871.00	6840	20230203	-30.77	3570	20231020	32.63	6840	-30.77	20230203	3570	32.63	20231020	6840	-30.77	20230203	3570	32.63	20231020	0.86	N	095570	1000	468 억	1427957	N	N	0	N	N
106	20231211	160651	57	100.00	KOSPI	서비스업	N	N	N	N	N	4555	-125	5	-2.67	809626660	176424	53.76	4705	4705	4545	6080	3280	4680	4589.10	3.24	6862	-25604	4893	4786	4653	4546	4413	4840	4600	468	1400	1000	3180	5	1	45252759	2061	23.72	0.58	12	0.39	192.00	7871.00	6840	20230203	-33.41	3570	20231020	27.59	6840	-33.41	20230203	3570	27.59	20231020	6840	-33.41	20230203	3570	27.59	20231020	0.90	N	095570	1000	468 억	1467284	N	N	0	N	N
107	20231211	150649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4560	-120	5	-2.56	760681885	165676	50.48	4705	4705	4550	6080	3280	4680	4591.38	3.24	6862	-22505	4893	4786	4653	4546	4413	4840	4600	468	1400	1000	3180	5	1	45252759	2064	23.75	0.58	12	0.37	192.00	7871.00	6840	20230203	-33.33	3570	20231020	27.73	6840	-33.33	20230203	3570	27.73	20231020	6840	-33.33	20230203	3570	27.73	20231020	0.90	N	095570	1000	468 억	1467284	N	N	0	N	N
108	20231211	140648	57	100.00	KOSPI	서비스업	N	N	N	N	N	4565	-115	5	-2.46	721216150	157028	47.85	4705	4705	4550	6080	3280	4680	4592.91	3.24	6862	-20971	4893	4786	4653	4546	4413	4840	4600	468	1400	1000	3180	5	1	45252759	2066	23.78	0.58	12	0.35	192.00	7871.00	6840	20230203	-33.26	3570	20231020	27.87	6840	-33.26	20230203	3570	27.87	20231020	6840	-33.26	20230203	3570	27.87	20231020	0.90	N	095570	1000	468 억	1467284	N	N	0	N	N
109	20231211	130649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4560	-120	5	-2.56	638430410	138858	42.31	4705	4705	4550	6080	3280	4680	4597.72	3.24	6862	-19230	4893	4786	4653	4546	4413	4840	4600	468	1400	1000	3180	5	1	45252759	2064	23.75	0.58	12	0.31	192.00	7871.00	6840	20230203	-33.33	3570	20231020	27.73	6840	-33.33	20230203	3570	27.73	20231020	6840	-33.33	20230203	3570	27.73	20231020	0.90	N	095570	1000	468 억	1467284	N	N	0	N	N
110	20231211	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4600	-80	5	-1.71	540137400	117381	35.77	4705	4705	4550	6080	3280	4680	4601.57	3.24	6862	-18490	4893	4786	4653	4546	4413	4840	4600	468	1400	1000	3180	5	1	45252759	2082	23.96	0.58	12	0.26	192.00	7871.00	6840	20230203	-32.75	3570	20231020	28.85	6840	-32.75	20230203	3570	28.85	20231020	6840	-32.75	20230203	3570	28.85	20231020	0.90	N	095570	1000	468 억	1467284	N	N	0	N	N
111	20231211	110647	57	100.00	KOSPI	서비스업	N	N	N	N	N	4565	-115	5	-2.46	463408980	100617	30.66	4705	4705	4550	6080	3280	4680	4605.67	3.24	6862	-14887	4893	4786	4653	4546	4413	4840	4600	468	1400	1000	3180	5	1	45252759	2066	23.78	0.58	12	0.22	192.00	7871.00	6840	20230203	-33.26	3570	20231020	27.87	6840	-33.26	20230203	3570	27.87	20231020	6840	-33.26	20230203	3570	27.87	20231020	0.90	N	095570	1000	468 억	1467284	N	N	0	N	N
112	20231211	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4610	-70	5	-1.50	264954235	57204	17.43	4705	4705	4600	6080	3280	4680	4631.74	3.24	6862	-9181	4893	4786	4653	4546	4413	4840	4600	468	1400	1000	3180	5	1	45252759	2086	24.01	0.59	12	0.13	192.00	7871.00	6840	20230203	-32.60	3570	20231020	29.13	6840	-32.60	20230203	3570	29.13	20231020	6840	-32.60	20230203	3570	29.13	20231020	0.90	N	095570	1000	468 억	1467284	N	N	0	N	N
113	20231211	090645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4605	-75	5	-1.60	48919745	10531	3.21	4705	4705	4600	6080	3280	4680	4645.31	3.24	6862	-2603	4893	4786	4653	4546	4413	4840	4600	468	1400	1000	3180	5	1	45252759	2084	23.98	0.59	12	0.02	192.00	7871.00	6840	20230203	-32.68	3570	20231020	28.99	6840	-32.68	20230203	3570	28.99	20231020	6840	-32.68	20230203	3570	28.99	20231020	0.90	N	095570	1000	468 억	1467284	N	N	0	N	N
114	20231208	160639	57	100.00	KOSPI	서비스업	N	N	N	N	N	4680	100	2	2.18	1528696375	327797	147.68	4605	4760	4520	5950	3210	4580	4663.53	3.24	0	-15022	4700	4640	4575	4515	4450	4670	4545	468	1370	1000	3110	5	1	45252759	2118	24.38	0.59	12	0.72	192.00	7871.00	6840	20230203	-31.58	3570	20231020	31.09	6840	-31.58	20230203	3570	31.09	20231020	6840	-31.58	20230203	3570	31.09	20231020	0.95	N	095570	1000	468 억	1467284	N	N	2	N	N
115	20231208	150642	57	100.00	KOSPI	서비스업	N	N	N	N	N	4675	95	2	2.07	1491142440	319753	144.05	4605	4760	4520	5950	3210	4580	4663.42	3.24	0	-15334	4700	4640	4575	4515	4450	4670	4545	468	1370	1000	3110	5	1	45252759	2116	24.35	0.59	12	0.71	192.00	7871.00	6840	20230203	-31.65	3570	20231020	30.95	6840	-31.65	20230203	3570	30.95	20231020	6840	-31.65	20230203	3570	30.95	20231020	0.95	N	095570	1000	468 억	1467284	N	N	2	N	N
116	20231208	140640	57	100.00	KOSPI	서비스업	N	N	N	N	N	4695	115	2	2.51	1228339170	263579	118.75	4605	4760	4520	5950	3210	4580	4660.23	3.24	0	-4951	4700	4640	4575	4515	4450	4670	4545	468	1370	1000	3110	5	1	45252759	2125	24.45	0.60	12	0.58	192.00	7871.00	6840	20230203	-31.36	3570	20231020	31.51	6840	-31.36	20230203	3570	31.51	20231020	6840	-31.36	20230203	3570	31.51	20231020	0.95	N	095570	1000	468 억	1467284	N	N	2	N	N
117	20231208	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4635	55	2	1.20	967935065	207758	93.60	4605	4760	4520	5950	3210	4580	4658.95	3.24	0	-3471	4700	4640	4575	4515	4450	4670	4545	468	1370	1000	3110	5	1	45252759	2097	24.14	0.59	12	0.46	192.00	7871.00	6840	20230203	-32.24	3570	20231020	29.83	6840	-32.24	20230203	3570	29.83	20231020	6840	-32.24	20230203	3570	29.83	20231020	0.95	N	095570	1000	468 억	1467284	N	N	2	N	N
118	20231208	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4665	85	2	1.86	892546760	191509	86.28	4605	4760	4520	5950	3210	4580	4660.60	3.24	0	-1281	4700	4640	4575	4515	4450	4670	4545	468	1370	1000	3110	5	1	45252759	2111	24.30	0.59	12	0.42	192.00	7871.00	6840	20230203	-31.80	3570	20231020	30.67	6840	-31.80	20230203	3570	30.67	20231020	6840	-31.80	20230203	3570	30.67	20231020	0.95	N	095570	1000	468 억	1467284	N	N	2	N	N
119	20231208	110635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4630	50	2	1.09	814690245	174812	78.76	4605	4760	4520	5950	3210	4580	4660.38	3.24	0	-1695	4700	4640	4575	4515	4450	4670	4545	468	1370	1000	3110	5	1	45252759	2095	24.11	0.59	12	0.39	192.00	7871.00	6840	20230203	-32.31	3570	20231020	29.69	6840	-32.31	20230203	3570	29.69	20231020	6840	-32.31	20230203	3570	29.69	20231020	0.95	N	095570	1000	468 억	1467284	N	N	2	N	N
120	20231208	100643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4700	120	2	2.62	622680590	133683	60.23	4605	4760	4520	5950	3210	4580	4657.89	3.24	0	-2385	4700	4640	4575	4515	4450	4670	4545	468	1370	1000	3110	5	1	45252759	2127	24.48	0.60	12	0.30	192.00	7871.00	6840	20230203	-31.29	3570	20231020	31.65	6840	-31.29	20230203	3570	31.65	20231020	6840	-31.29	20230203	3570	31.65	20231020	0.95	N	095570	1000	468 억	1467284	N	N	2	N	N
121	20231208	090634	57	100.00	KOSPI	서비스업	N	N	N	N	N	4680	100	2	2.18	114003615	24509	11.04	4605	4685	4605	5950	3210	4580	4651.50	3.24	0	8062	4700	4640	4575	4515	4450	4670	4545	468	1370	1000	3110	5	1	45252759	2118	24.38	0.59	12	0.05	192.00	7871.00	6840	20230203	-31.58	3570	20231020	31.09	6840	-31.58	20230203	3570	31.09	20231020	6840	-31.58	20230203	3570	31.09	20231020	0.95	N	095570	1000	468 억	1467284	N	N	2	N	N
122	20231207	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4580	20	2	0.44	1011425100	221192	70.10	4560	4635	4510	5920	3195	4560	4572.61	3.36	0	-33753	4633	4596	4523	4486	4413	4615	4505	468	1360	1000	3100	5	1	45252759	2073	23.85	0.58	12	0.49	192.00	7871.00	6840	20230203	-33.04	3570	20231020	28.29	6840	-33.04	20230203	3570	28.29	20231020	6840	-33.04	20230203	3570	28.29	20231020	0.93	N	095570	1000	468 억	1518599	N	N	2	N	N
123	20231207	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4600	40	2	0.88	940195635	205685	65.19	4560	4635	4510	5920	3195	4560	4571.05	3.36	0	-34523	4633	4596	4523	4486	4413	4615	4505	468	1360	1000	3100	5	1	45252759	2082	23.96	0.58	12	0.45	192.00	7871.00	6840	20230203	-32.75	3570	20231020	28.85	6840	-32.75	20230203	3570	28.85	20231020	6840	-32.75	20230203	3570	28.85	20231020	0.93	N	095570	1000	468 억	1518599	N	N	25	N	N
124	20231207	140635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4520	-40	5	-0.88	432661405	94941	30.09	4560	4590	4515	5920	3195	4560	4557.16	3.36	0	-19851	4633	4596	4523	4486	4413	4615	4505	468	1360	1000	3100	5	1	45252759	2045	23.54	0.57	12	0.21	192.00	7871.00	6840	20230203	-33.92	3570	20231020	26.61	6840	-33.92	20230203	3570	26.61	20231020	6840	-33.92	20230203	3570	26.61	20231020	0.93	N	095570	1000	468 억	1518599	N	N	25	N	N
125	20231207	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4550	-10	5	-0.22	383645625	84125	26.66	4560	4590	4530	5920	3195	4560	4560.42	3.36	0	-14015	4633	4596	4523	4486	4413	4615	4505	468	1360	1000	3100	5	1	45252759	2059	23.70	0.58	12	0.19	192.00	7871.00	6840	20230203	-33.48	3570	20231020	27.45	6840	-33.48	20230203	3570	27.45	20231020	6840	-33.48	20230203	3570	27.45	20231020	0.93	N	095570	1000	468 억	1518599	N	N	25	N	N
126	20231207	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4545	-15	5	-0.33	354413285	77692	24.62	4560	4590	4535	5920	3195	4560	4561.77	3.36	0	-12091	4633	4596	4523	4486	4413	4615	4505	468	1360	1000	3100	5	1	45252759	2057	23.67	0.58	12	0.17	192.00	7871.00	6840	20230203	-33.55	3570	20231020	27.31	6840	-33.55	20230203	3570	27.31	20231020	6840	-33.55	20230203	3570	27.31	20231020	0.93	N	095570	1000	468 억	1518599	N	N	25	N	N
127	20231207	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	4565	5	2	0.11	293801625	64401	20.41	4560	4590	4535	5920	3195	4560	4562.07	3.36	0	-7898	4633	4596	4523	4486	4413	4615	4505	468	1360	1000	3100	5	1	45252759	2066	23.78	0.58	12	0.14	192.00	7871.00	6840	20230203	-33.26	3570	20231020	27.87	6840	-33.26	20230203	3570	27.87	20231020	6840	-33.26	20230203	3570	27.87	20231020	0.93	N	095570	1000	468 억	1518599	N	N	25	N	N
128	20231207	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4550	-10	5	-0.22	212368670	46529	14.75	4560	4590	4535	5920	3195	4560	4564.22	3.36	0	-8009	4633	4596	4523	4486	4413	4615	4505	468	1360	1000	3100	5	1	45252759	2059	23.70	0.58	12	0.10	192.00	7871.00	6840	20230203	-33.48	3570	20231020	27.45	6840	-33.48	20230203	3570	27.45	20231020	6840	-33.48	20230203	3570	27.45	20231020	0.93	N	095570	1000	468 억	1518599	N	N	25	N	N
129	20231207	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4555	-5	5	-0.11	37335685	8196	2.60	4560	4570	4535	5920	3195	4560	4555.34	3.36	0	-3216	4633	4596	4523	4486	4413	4615	4505	468	1360	1000	3100	5	1	45252759	2061	23.72	0.58	12	0.02	192.00	7871.00	6840	20230203	-33.41	3570	20231020	27.59	6840	-33.41	20230203	3570	27.59	20231020	6840	-33.41	20230203	3570	27.59	20231020	0.93	N	095570	1000	468 억	1518599	N	N	25	N	N
130	20231206	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4560	150	2	3.40	1389500540	307636	289.91	4520	4560	4450	5730	3090	4410	4516.69	3.33	0	4523	4583	4496	4428	4341	4273	4462	4307	468	1320	1000	2990	5	1	45252759	2064	23.75	0.58	12	0.68	192.00	7871.00	6840	20230203	-33.33	3570	20231020	27.73	6840	-33.33	20230203	3570	27.73	20231020	6840	-33.33	20230203	3570	27.73	20231020	0.92	N	095570	1000	468 억	1506466	N	N	25	N	N
131	20231206	150637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4545	135	2	3.06	1228140940	272178	256.50	4520	4555	4450	5730	3090	4410	4512.27	3.33	0	5829	4583	4496	4428	4341	4273	4462	4307	468	1320	1000	2990	5	1	45252759	2057	23.67	0.58	12	0.60	192.00	7871.00	6840	20230203	-33.55	3570	20231020	27.31	6840	-33.55	20230203	3570	27.31	20231020	6840	-33.55	20230203	3570	27.31	20231020	0.92	N	095570	1000	468 억	1506466	N	N	0	N	N
132	20231206	140635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4515	105	2	2.38	1051010015	233057	219.63	4520	4555	4450	5730	3090	4410	4509.67	3.33	0	16118	4583	4496	4428	4341	4273	4462	4307	468	1320	1000	2990	5	1	45252759	2043	23.52	0.57	12	0.52	192.00	7871.00	6840	20230203	-33.99	3570	20231020	26.47	6840	-33.99	20230203	3570	26.47	20231020	6840	-33.99	20230203	3570	26.47	20231020	0.92	N	095570	1000	468 억	1506466	N	N	0	N	N
133	20231206	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4510	100	2	2.27	964809615	213920	201.60	4520	4555	4450	5730	3090	4410	4510.14	3.33	0	18075	4583	4496	4428	4341	4273	4462	4307	468	1320	1000	2990	5	1	45252759	2041	23.49	0.57	12	0.47	192.00	7871.00	6840	20230203	-34.06	3570	20231020	26.33	6840	-34.06	20230203	3570	26.33	20231020	6840	-34.06	20230203	3570	26.33	20231020	0.92	N	095570	1000	468 억	1506466	N	N	0	N	N
134	20231206	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4540	130	2	2.95	872884625	193637	182.48	4520	4555	4450	5730	3090	4410	4507.84	3.33	0	22033	4583	4496	4428	4341	4273	4462	4307	468	1320	1000	2990	5	1	45252759	2054	23.65	0.58	12	0.43	192.00	7871.00	6840	20230203	-33.63	3570	20231020	27.17	6840	-33.63	20230203	3570	27.17	20231020	6840	-33.63	20230203	3570	27.17	20231020	0.92	N	095570	1000	468 억	1506466	N	N	0	N	N
135	20231206	110637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4530	120	2	2.72	704319300	156495	147.48	4520	4540	4450	5730	3090	4410	4500.59	3.33	0	13076	4583	4496	4428	4341	4273	4462	4307	468	1320	1000	2990	5	1	45252759	2050	23.59	0.58	12	0.35	192.00	7871.00	6840	20230203	-33.77	3570	20231020	26.89	6840	-33.77	20230203	3570	26.89	20231020	6840	-33.77	20230203	3570	26.89	20231020	0.92	N	095570	1000	468 억	1506466	N	N	0	N	N
136	20231206	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4510	100	2	2.27	408478265	90917	85.68	4520	4530	4450	5730	3090	4410	4492.87	3.33	0	-2325	4583	4496	4428	4341	4273	4462	4307	468	1320	1000	2990	5	1	45252759	2041	23.49	0.57	12	0.20	192.00	7871.00	6840	20230203	-34.06	3570	20231020	26.33	6840	-34.06	20230203	3570	26.33	20231020	6840	-34.06	20230203	3570	26.33	20231020	0.92	N	095570	1000	468 억	1506466	N	N	0	N	N
137	20231206	090631	57	100.00	KOSPI	서비스업	N	N	N	N	N	4455	45	2	1.02	93955870	20906	19.70	4520	4530	4450	5730	3090	4410	4494.21	3.33	0	-8134	4583	4496	4428	4341	4273	4462	4307	468	1320	1000	2990	5	1	45252759	2016	23.20	0.57	12	0.05	192.00	7871.00	6840	20230203	-34.87	3570	20231020	24.79	6840	-34.87	20230203	3570	24.79	20231020	6840	-34.87	20230203	3570	24.79	20231020	0.92	N	095570	1000	468 억	1506466	N	N	0	N	N
138	20231205	160634	57	100.00	KOSPI	서비스업	N	N	N	N	N	4410	-45	5	-1.01	461678010	104199	45.63	4445	4515	4360	5790	3120	4455	4430.75	3.36	0	-11088	4645	4550	4430	4335	4215	4490	4275	468	1335	1000	3020	5	1	45252759	1996	22.97	0.56	12	0.23	192.00	7871.00	6840	20230203	-35.53	3570	20231020	23.53	6840	-35.53	20230203	3570	23.53	20231020	6840	-35.53	20230203	3570	23.53	20231020	0.89	N	095570	1000	468 억	1519232	N	N	1	N	N
139	20231205	150631	57	100.00	KOSPI	서비스업	N	N	N	N	N	4405	-50	5	-1.12	442953085	99948	43.77	4445	4515	4360	5790	3120	4455	4431.83	3.36	0	-9862	4645	4550	4430	4335	4215	4490	4275	468	1335	1000	3020	5	1	45252759	1993	22.94	0.56	12	0.22	192.00	7871.00	6840	20230203	-35.60	3570	20231020	23.39	6840	-35.60	20230203	3570	23.39	20231020	6840	-35.60	20230203	3570	23.39	20231020	0.89	N	095570	1000	468 억	1519232	N	N	1	N	N
140	20231205	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	4445	-10	5	-0.22	322751525	72563	31.78	4445	4515	4400	5790	3120	4455	4447.88	3.36	0	-11975	4645	4550	4430	4335	4215	4490	4275	468	1335	1000	3020	5	1	45252759	2011	23.15	0.56	12	0.16	192.00	7871.00	6840	20230203	-35.01	3570	20231020	24.51	6840	-35.01	20230203	3570	24.51	20231020	6840	-35.01	20230203	3570	24.51	20231020	0.89	N	095570	1000	468 억	1519232	N	N	1	N	N
141	20231205	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4470	15	2	0.34	259526810	58373	25.56	4445	4515	4400	5790	3120	4455	4446.00	3.36	0	-6224	4645	4550	4430	4335	4215	4490	4275	468	1335	1000	3020	5	1	45252759	2023	23.28	0.57	12	0.13	192.00	7871.00	6840	20230203	-34.65	3570	20231020	25.21	6840	-34.65	20230203	3570	25.21	20231020	6840	-34.65	20230203	3570	25.21	20231020	0.89	N	095570	1000	468 억	1519232	N	N	1	N	N
142	20231205	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4465	10	2	0.22	210790990	47457	20.78	4445	4515	4400	5790	3120	4455	4441.72	3.36	0	1451	4645	4550	4430	4335	4215	4490	4275	468	1335	1000	3020	5	1	45252759	2021	23.26	0.57	12	0.10	192.00	7871.00	6840	20230203	-34.72	3570	20231020	25.07	6840	-34.72	20230203	3570	25.07	20231020	6840	-34.72	20230203	3570	25.07	20231020	0.89	N	095570	1000	468 억	1519232	N	N	1	N	N
143	20231205	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4450	-5	5	-0.11	164034740	36961	16.19	4445	4515	4400	5790	3120	4455	4438.04	3.36	0	3761	4645	4550	4430	4335	4215	4490	4275	468	1335	1000	3020	5	1	45252759	2014	23.18	0.57	12	0.08	192.00	7871.00	6840	20230203	-34.94	3570	20231020	24.65	6840	-34.94	20230203	3570	24.65	20231020	6840	-34.94	20230203	3570	24.65	20231020	0.89	N	095570	1000	468 억	1519232	N	N	1	N	N
144	20231205	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4450	-5	5	-0.11	103439945	23305	10.21	4445	4515	4400	5790	3120	4455	4438.51	3.36	0	3308	4645	4550	4430	4335	4215	4490	4275	468	1335	1000	3020	5	1	45252759	2014	23.18	0.57	12	0.05	192.00	7871.00	6840	20230203	-34.94	3570	20231020	24.65	6840	-34.94	20230203	3570	24.65	20231020	6840	-34.94	20230203	3570	24.65	20231020	0.89	N	095570	1000	468 억	1519232	N	N	1	N	N
145	20231205	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4445	-10	5	-0.22	15641900	3495	1.53	4445	4515	4440	5790	3120	4455	4475.69	3.36	0	-1433	4645	4550	4430	4335	4215	4490	4275	468	1335	1000	3020	5	1	45252759	2011	23.15	0.56	12	0.01	192.00	7871.00	6840	20230203	-35.01	3570	20231020	24.51	6840	-35.01	20230203	3570	24.51	20231020	6840	-35.01	20230203	3570	24.51	20231020	0.89	N	095570	1000	468 억	1519232	N	N	1	N	N
146	20231204	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4455	-50	5	-1.11	1018369730	228232	61.64	4460	4525	4310	5850	3155	4505	4461.98	3.42	0	-41195	4671	4587	4446	4362	4221	4630	4405	468	1345	1000	3060	5	1	45252759	2016	23.20	0.57	12	0.50	192.00	7871.00	6840	20230203	-34.87	3570	20231020	24.79	6840	-34.87	20230203	3570	24.79	20231020	6840	-34.87	20230203	3570	24.79	20231020	0.94	N	095570	1000	468 억	1549213	N	N	1	N	N
147	20231204	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4475	-30	5	-0.67	943355030	211397	57.10	4460	4525	4310	5850	3155	4505	4462.45	3.42	0	-41165	4671	4587	4446	4362	4221	4630	4405	468	1345	1000	3060	5	1	45252759	2025	23.31	0.57	12	0.47	192.00	7871.00	6840	20230203	-34.58	3570	20231020	25.35	6840	-34.58	20230203	3570	25.35	20231020	6840	-34.58	20230203	3570	25.35	20231020	0.94	N	095570	1000	468 억	1549213	N	N	0	N	N
148	20231204	140623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4490	-15	5	-0.33	826013410	185267	50.04	4460	4525	4310	5850	3155	4505	4458.47	3.42	0	-33075	4671	4587	4446	4362	4221	4630	4405	468	1345	1000	3060	5	1	45252759	2032	23.39	0.57	12	0.41	192.00	7871.00	6840	20230203	-34.36	3570	20231020	25.77	6840	-34.36	20230203	3570	25.77	20231020	6840	-34.36	20230203	3570	25.77	20231020	0.94	N	095570	1000	468 억	1549213	N	N	0	N	N
149	20231204	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4500	-5	5	-0.11	704994480	158299	42.76	4460	4525	4310	5850	3155	4505	4453.52	3.42	0	-29518	4671	4587	4446	4362	4221	4630	4405	468	1345	1000	3060	5	1	45252759	2036	23.44	0.57	12	0.35	192.00	7871.00	6840	20230203	-34.21	3570	20231020	26.05	6840	-34.21	20230203	3570	26.05	20231020	6840	-34.21	20230203	3570	26.05	20231020	0.94	N	095570	1000	468 억	1549213	N	N	0	N	N
150	20231204	120621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4490	-15	5	-0.33	595824855	134020	36.20	4460	4525	4310	5850	3155	4505	4445.73	3.42	0	-17079	4671	4587	4446	4362	4221	4630	4405	468	1345	1000	3060	5	1	45252759	2032	23.39	0.57	12	0.30	192.00	7871.00	6840	20230203	-34.36	3570	20231020	25.77	6840	-34.36	20230203	3570	25.77	20231020	6840	-34.36	20230203	3570	25.77	20231020	0.94	N	095570	1000	468 억	1549213	N	N	0	N	N
151	20231204	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	4470	-35	5	-0.78	501061985	112919	30.50	4460	4525	4310	5850	3155	4505	4437.28	3.42	0	-14960	4671	4587	4446	4362	4221	4630	4405	468	1345	1000	3060	5	1	45252759	2023	23.28	0.57	12	0.25	192.00	7871.00	6840	20230203	-34.65	3570	20231020	25.21	6840	-34.65	20230203	3570	25.21	20231020	6840	-34.65	20230203	3570	25.21	20231020	0.94	N	095570	1000	468 억	1549213	N	N	0	N	N
152	20231204	100623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4470	-35	5	-0.78	403254225	91003	24.58	4460	4525	4310	5850	3155	4505	4431.11	3.42	0	-9302	4671	4587	4446	4362	4221	4630	4405	468	1345	1000	3060	5	1	45252759	2023	23.28	0.57	12	0.20	192.00	7871.00	6840	20230203	-34.65	3570	20231020	25.21	6840	-34.65	20230203	3570	25.21	20231020	6840	-34.65	20230203	3570	25.21	20231020	0.94	N	095570	1000	468 억	1549213	N	N	0	N	N
153	20231204	090622	57	100.00	KOSPI	서비스업	N	N	N	N	N	4385	-120	5	-2.66	85830085	19507	5.27	4460	4475	4310	5850	3155	4505	4399.23	3.42	0	-1190	4671	4587	4446	4362	4221	4630	4405	468	1345	1000	3060	5	1	45252759	1984	22.84	0.56	12	0.04	192.00	7871.00	6840	20230203	-35.89	3570	20231020	22.83	6840	-35.89	20230203	3570	22.83	20231020	6840	-35.89	20230203	3570	22.83	20231020	0.94	N	095570	1000	468 억	1549213	N	N	0	N	N
154	20231201	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4505	185	2	4.28	1645972285	368414	163.01	4350	4530	4305	5610	3025	4320	4467.72	3.32	0	49768	4453	4386	4278	4211	4103	4420	4245	468	1290	1000	2930	5	1	45252759	2039	23.46	0.57	12	0.81	192.00	7871.00	6840	20230203	-34.14	3570	20231020	26.19	6840	-34.14	20230203	3570	26.19	20231020	6840	-34.14	20230203	3570	26.19	20231020	0.93	N	095570	1000	468 억	1503596	N	N	0	N	N
155	20231201	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	4505	185	2	4.28	1579233710	353581	156.45	4350	4530	4305	5610	3025	4320	4466.40	3.32	0	47609	4453	4386	4278	4211	4103	4420	4245	468	1290	1000	2930	5	1	45252759	2039	23.46	0.57	12	0.78	192.00	7871.00	6840	20230203	-34.14	3570	20231020	26.19	6840	-34.14	20230203	3570	26.19	20231020	6840	-34.14	20230203	3570	26.19	20231020	0.93	N	095570	1000	468 억	1503596	N	N	0	N	N
156	20231201	140622	57	100.00	KOSPI	서비스업	N	N	N	N	N	4500	180	2	4.17	1296212425	290858	128.70	4350	4515	4305	5610	3025	4320	4456.51	3.32	0	39736	4453	4386	4278	4211	4103	4420	4245	468	1290	1000	2930	5	1	45252759	2036	23.44	0.57	12	0.64	192.00	7871.00	6840	20230203	-34.21	3570	20231020	26.05	6840	-34.21	20230203	3570	26.05	20231020	6840	-34.21	20230203	3570	26.05	20231020	0.93	N	095570	1000	468 억	1503596	N	N	0	N	N
157	20231201	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4495	175	2	4.05	1096421100	246408	109.03	4350	4515	4305	5610	3025	4320	4449.62	3.32	0	31293	4453	4386	4278	4211	4103	4420	4245	468	1290	1000	2930	5	1	45252759	2034	23.41	0.57	12	0.54	192.00	7871.00	6840	20230203	-34.28	3570	20231020	25.91	6840	-34.28	20230203	3570	25.91	20231020	6840	-34.28	20230203	3570	25.91	20231020	0.93	N	095570	1000	468 억	1503596	N	N	0	N	N
158	20231201	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4490	170	2	3.94	1012740765	227757	100.78	4350	4515	4305	5610	3025	4320	4446.58	3.32	0	30437	4453	4386	4278	4211	4103	4420	4245	468	1290	1000	2930	5	1	45252759	2032	23.39	0.57	12	0.50	192.00	7871.00	6840	20230203	-34.36	3570	20231020	25.77	6840	-34.36	20230203	3570	25.77	20231020	6840	-34.36	20230203	3570	25.77	20231020	0.93	N	095570	1000	468 억	1503596	N	N	0	N	N
159	20231201	110623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4500	180	2	4.17	841816835	189452	83.83	4350	4515	4305	5610	3025	4320	4443.43	3.32	0	24550	4453	4386	4278	4211	4103	4420	4245	468	1290	1000	2930	5	1	45252759	2036	23.44	0.57	12	0.42	192.00	7871.00	6840	20230203	-34.21	3570	20231020	26.05	6840	-34.21	20230203	3570	26.05	20231020	6840	-34.21	20230203	3570	26.05	20231020	0.93	N	095570	1000	468 억	1503596	N	N	0	N	N
160	20231201	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4385	65	2	1.50	160332385	36857	16.31	4350	4400	4305	5610	3025	4320	4350.12	3.32	0	8381	4453	4386	4278	4211	4103	4420	4245	468	1290	1000	2930	5	1	45252759	1984	22.84	0.56	12	0.08	192.00	7871.00	6840	20230203	-35.89	3570	20231020	22.83	6840	-35.89	20230203	3570	22.83	20231020	6840	-35.89	20230203	3570	22.83	20231020	0.93	N	095570	1000	468 억	1503596	N	N	0	N	N
161	20231201	090620	57	100.00	KOSPI	서비스업	N	N	N	N	N	4310	-10	5	-0.23	10146650	2350	1.04	4350	4350	4305	5610	3025	4320	4317.72	3.32	0	16	4453	4386	4278	4211	4103	4420	4245	468	1290	1000	2930	5	1	45252759	1950	22.45	0.55	12	0.01	192.00	7871.00	6840	20230203	-36.99	3570	20231020	20.73	6840	-36.99	20230203	3570	20.73	20231020	6840	-36.99	20230203	3570	20.73	20231020	0.93	N	095570	1000	468 억	1503596	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History