KissMeData/102260/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160840	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	3.04	23072	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1510135	N	N	14	N	N
3	20231229	150827	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	3.04	23072	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1510135	N	N	14	N	N
4	20231229	140827	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	3.04	23072	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1510135	N	N	14	N	N
5	20231229	130828	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	3.04	23072	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1510135	N	N	14	N	N
6	20231229	120829	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	3.04	23072	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1510135	N	N	14	N	N
7	20231229	110752	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	3.04	23072	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1510135	N	N	14	N	N
8	20231229	100759	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	3.04	23072	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1510135	N	N	14	N	N
9	20231229	090800	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	3.04	23072	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1510135	N	N	14	N	N
10	20231228	160751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	5	2	0.11	210783860	46898	29.62	4450	4510	4450	5840	3150	4495	4494.52	2.99	0	-8119	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2236	6.38	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.02	N	102260	1000	496 억	1487063	N	N	14	N	N
11	20231228	150758	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	10	2	0.22	197183635	43876	27.71	4450	4510	4450	5840	3150	4495	4494.11	2.99	0	-7210	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2239	6.39	0.59	12	0.09	705.00	7694.00	5770	20230821	-21.92	4075	20231031	10.55	5770	-21.92	20230821	4075	10.55	20231031	5770	-21.92	20230821	4075	10.55	20231031	1.02	N	102260	1000	496 억	1487063	N	N	9	N	N
12	20231228	140751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	10	2	0.22	144745775	32226	20.36	4450	4510	4450	5840	3150	4495	4491.58	2.99	0	-4709	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2239	6.39	0.59	12	0.06	705.00	7694.00	5770	20230821	-21.92	4075	20231031	10.55	5770	-21.92	20230821	4075	10.55	20231031	5770	-21.92	20230821	4075	10.55	20231031	1.02	N	102260	1000	496 억	1487063	N	N	9	N	N
13	20231228	130751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	10	2	0.22	115202850	25665	16.21	4450	4505	4450	5840	3150	4495	4488.71	2.99	0	-5694	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2239	6.39	0.59	12	0.05	705.00	7694.00	5770	20230821	-21.92	4075	20231031	10.55	5770	-21.92	20230821	4075	10.55	20231031	5770	-21.92	20230821	4075	10.55	20231031	1.02	N	102260	1000	496 억	1487063	N	N	9	N	N
14	20231228	120753	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	10	2	0.22	97644530	21764	13.75	4450	4505	4450	5840	3150	4495	4486.52	2.99	0	-5555	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2239	6.39	0.59	12	0.04	705.00	7694.00	5770	20230821	-21.92	4075	20231031	10.55	5770	-21.92	20230821	4075	10.55	20231031	5770	-21.92	20230821	4075	10.55	20231031	1.02	N	102260	1000	496 억	1487063	N	N	9	N	N
15	20231228	110755	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	-10	5	-0.22	64967435	14500	9.16	4450	4505	4450	5840	3150	4495	4480.51	2.99	0	-3004	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2229	6.36	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.02	N	102260	1000	496 억	1487063	N	N	9	N	N
16	20231228	100750	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	0	3	0.00	45768865	10224	6.46	4450	4500	4450	5840	3150	4495	4476.61	2.99	0	-2160	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2234	6.38	0.58	12	0.02	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.02	N	102260	1000	496 억	1487063	N	N	9	N	N
17	20231228	090756	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4455	-40	5	-0.89	6405320	1435	0.91	4450	4490	4450	5840	3150	4495	4463.64	2.99	0	-913	4561	4527	4476	4442	4391	4545	4460	497	1345	1000	3410	5	1	49689728	2214	6.32	0.58	12	0.00	705.00	7694.00	5770	20230821	-22.79	4075	20231031	9.33	5770	-22.79	20230821	4075	9.33	20231031	5770	-22.79	20230821	4075	9.33	20231031	1.02	N	102260	1000	496 억	1487063	N	N	9	N	N
18	20231227	160744	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	-130	5	-2.81	704557415	158259	151.29	4450	4510	4425	6010	3240	4625	4451.93	3.09	0	-48663	4665	4645	4630	4610	4595	4642	4607	497	1385	1000	3510	5	1	49689728	2234	6.38	0.58	12	0.32	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	0.99	N	102260	1000	496 억	1535448	N	N	9	N	N
19	20231227	150756	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4430	-195	5	-4.22	582824755	130933	125.17	4450	4510	4425	6010	3240	4625	4451.32	3.09	0	-44949	4665	4645	4630	4610	4595	4642	4607	497	1385	1000	3510	5	1	49689728	2201	6.28	0.58	12	0.26	705.00	7694.00	5770	20230821	-23.22	4075	20231031	8.71	5770	-23.22	20230821	4075	8.71	20231031	5770	-23.22	20230821	4075	8.71	20231031	0.99	N	102260	1000	496 억	1535448	N	N	1328	N	N
20	20231227	140753	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4440	-185	5	-4.00	486148905	109109	104.30	4450	4510	4430	6010	3240	4625	4455.63	3.09	0	-34516	4665	4645	4630	4610	4595	4642	4607	497	1385	1000	3510	5	1	49689728	2206	6.30	0.58	12	0.22	705.00	7694.00	5770	20230821	-23.05	4075	20231031	8.96	5770	-23.05	20230821	4075	8.96	20231031	5770	-23.05	20230821	4075	8.96	20231031	0.99	N	102260	1000	496 억	1535448	N	N	1328	N	N
21	20231227	130746	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4440	-185	5	-4.00	449952735	100955	96.51	4450	4510	4430	6010	3240	4625	4456.96	3.09	0	-31521	4665	4645	4630	4610	4595	4642	4607	497	1385	1000	3510	5	1	49689728	2206	6.30	0.58	12	0.20	705.00	7694.00	5770	20230821	-23.05	4075	20231031	8.96	5770	-23.05	20230821	4075	8.96	20231031	5770	-23.05	20230821	4075	8.96	20231031	0.99	N	102260	1000	496 억	1535448	N	N	1328	N	N
22	20231227	120748	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4435	-190	5	-4.11	420486025	94317	90.16	4450	4510	4430	6010	3240	4625	4458.22	3.09	0	-28552	4665	4645	4630	4610	4595	4642	4607	497	1385	1000	3510	5	1	49689728	2204	6.29	0.58	12	0.19	705.00	7694.00	5770	20230821	-23.14	4075	20231031	8.83	5770	-23.14	20230821	4075	8.83	20231031	5770	-23.14	20230821	4075	8.83	20231031	0.99	N	102260	1000	496 억	1535448	N	N	1328	N	N
23	20231227	110753	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4455	-170	5	-3.68	342917600	76853	73.47	4450	4510	4435	6010	3240	4625	4461.99	3.09	0	-21391	4665	4645	4630	4610	4595	4642	4607	497	1385	1000	3510	5	1	49689728	2214	6.32	0.58	12	0.15	705.00	7694.00	5770	20230821	-22.79	4075	20231031	9.33	5770	-22.79	20230821	4075	9.33	20231031	5770	-22.79	20230821	4075	9.33	20231031	0.99	N	102260	1000	496 억	1535448	N	N	1328	N	N
24	20231227	100752	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4465	-160	5	-3.46	267194030	59845	57.21	4450	4510	4435	6010	3240	4625	4464.77	3.09	0	-17302	4665	4645	4630	4610	4595	4642	4607	497	1385	1000	3510	5	1	49689728	2219	6.33	0.58	12	0.12	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	0.99	N	102260	1000	496 억	1535448	N	N	1328	N	N
25	20231227	090754	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4465	-160	5	-3.46	84865350	19034	18.20	4450	4510	4450	6010	3240	4625	4458.62	3.09	0	1101	4665	4645	4630	4610	4595	4642	4607	497	1385	1000	3510	5	1	49689728	2219	6.33	0.58	12	0.04	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	0.99	N	102260	1000	496 억	1535448	N	N	1328	N	N
26	20231226	160754	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	0	3	0.00	481309940	104085	155.89	4625	4650	4615	6010	3240	4625	4624.20	3.07	-729	8681	4661	4642	4621	4602	4581	4652	4612	497	1385	1000	3510	5	1	49689728	2298	6.56	0.60	12	0.21	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.02	N	102260	1000	496 억	1525788	N	N	1328	N	N
27	20231226	150751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4630	5	2	0.11	390797145	84535	126.61	4625	4650	4615	6010	3240	4625	4622.90	3.07	-729	8862	4661	4642	4621	4602	4581	4652	4612	497	1385	1000	3510	5	1	49689728	2301	6.57	0.60	12	0.17	705.00	7694.00	5770	20230821	-19.76	4075	20231031	13.62	5770	-19.76	20230821	4075	13.62	20231031	5770	-19.76	20230821	4075	13.62	20231031	1.02	N	102260	1000	496 억	1525788	N	N	8	N	N
28	20231226	140753	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4620	-5	5	-0.11	264996565	57333	85.87	4625	4650	4615	6010	3240	4625	4622.06	3.07	-729	-2596	4661	4642	4621	4602	4581	4652	4612	497	1385	1000	3510	5	1	49689728	2296	6.55	0.60	12	0.12	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	5770	-19.93	20230821	4075	13.37	20231031	5770	-19.93	20230821	4075	13.37	20231031	1.02	N	102260	1000	496 억	1525788	N	N	8	N	N
29	20231226	130752	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	0	3	0.00	151348875	32735	49.03	4625	4650	4615	6010	3240	4625	4623.46	3.07	-729	-2636	4661	4642	4621	4602	4581	4652	4612	497	1385	1000	3510	5	1	49689728	2298	6.56	0.60	12	0.07	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.02	N	102260	1000	496 억	1525788	N	N	8	N	N
30	20231226	120751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	0	3	0.00	124520365	26934	40.34	4625	4650	4615	6010	3240	4625	4623.17	3.07	-729	-2121	4661	4642	4621	4602	4581	4652	4612	497	1385	1000	3510	5	1	49689728	2298	6.56	0.60	12	0.05	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.02	N	102260	1000	496 억	1525788	N	N	8	N	N
31	20231226	110755	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	0	3	0.00	108173485	23402	35.05	4625	4650	4615	6010	3240	4625	4622.40	3.07	-729	-2031	4661	4642	4621	4602	4581	4652	4612	497	1385	1000	3510	5	1	49689728	2298	6.56	0.60	12	0.05	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.02	N	102260	1000	496 억	1525788	N	N	8	N	N
32	20231226	100750	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4620	-5	5	-0.11	77970120	16868	25.26	4625	4650	4615	6010	3240	4625	4622.37	3.07	-729	-2759	4661	4642	4621	4602	4581	4652	4612	497	1385	1000	3510	5	1	49689728	2296	6.55	0.60	12	0.03	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	5770	-19.93	20230821	4075	13.37	20231031	5770	-19.93	20230821	4075	13.37	20231031	1.02	N	102260	1000	496 억	1525788	N	N	8	N	N
33	20231226	090753	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4630	5	2	0.11	15704790	3393	5.08	4625	4650	4625	6010	3240	4625	4628.59	3.07	-729	-1319	4661	4642	4621	4602	4581	4652	4612	497	1385	1000	3510	5	1	49689728	2301	6.57	0.60	12	0.01	705.00	7694.00	5770	20230821	-19.76	4075	20231031	13.62	5770	-19.76	20230821	4075	13.62	20231031	5770	-19.76	20230821	4075	13.62	20231031	1.02	N	102260	1000	496 억	1525788	N	N	8	N	N
34	20231222	160742	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	10	2	0.22	307507905	66638	87.99	4600	4640	4600	5990	3235	4615	4614.60	3.08	-1047	-3427	4651	4632	4616	4597	4581	4632	4597	497	1375	1000	3500	5	1	49689728	2298	6.56	0.60	12	0.13	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.03	N	102260	1000	496 억	1528211	N	N	8	N	N
35	20231222	150739	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4620	5	2	0.11	293707495	63653	84.05	4600	4640	4600	5990	3235	4615	4614.20	3.08	-1047	-3690	4651	4632	4616	4597	4581	4632	4597	497	1375	1000	3500	5	1	49689728	2296	6.55	0.60	12	0.13	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	5770	-19.93	20230821	4075	13.37	20231031	5770	-19.93	20230821	4075	13.37	20231031	1.03	N	102260	1000	496 억	1528211	N	N	429	N	N
36	20231222	140736	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4620	5	2	0.11	220743270	47882	63.23	4600	4630	4600	5990	3235	4615	4610.15	3.08	-1047	-3483	4651	4632	4616	4597	4581	4632	4597	497	1375	1000	3500	5	1	49689728	2296	6.55	0.60	12	0.10	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	5770	-19.93	20230821	4075	13.37	20231031	5770	-19.93	20230821	4075	13.37	20231031	1.03	N	102260	1000	496 억	1528211	N	N	429	N	N
37	20231222	130739	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4610	-5	5	-0.11	170919960	37078	48.96	4600	4630	4600	5990	3235	4615	4609.74	3.08	-1047	-3281	4651	4632	4616	4597	4581	4632	4597	497	1375	1000	3500	5	1	49689728	2291	6.54	0.60	12	0.07	705.00	7694.00	5770	20230821	-20.10	4075	20231031	13.13	5770	-20.10	20230821	4075	13.13	20231031	5770	-20.10	20230821	4075	13.13	20231031	1.03	N	102260	1000	496 억	1528211	N	N	429	N	N
38	20231222	120737	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4600	-15	5	-0.33	117375040	25451	33.61	4600	4630	4600	5990	3235	4615	4611.80	3.08	-1047	-2980	4651	4632	4616	4597	4581	4632	4597	497	1375	1000	3500	5	1	49689728	2286	6.52	0.60	12	0.05	705.00	7694.00	5770	20230821	-20.28	4075	20231031	12.88	5770	-20.28	20230821	4075	12.88	20231031	5770	-20.28	20230821	4075	12.88	20231031	1.03	N	102260	1000	496 억	1528211	N	N	429	N	N
39	20231222	110736	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	10	2	0.22	96603885	20942	27.65	4600	4630	4600	5990	3235	4615	4612.93	3.08	-1047	-2288	4651	4632	4616	4597	4581	4632	4597	497	1375	1000	3500	5	1	49689728	2298	6.56	0.60	12	0.04	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.03	N	102260	1000	496 억	1528211	N	N	429	N	N
40	20231222	100734	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4620	5	2	0.11	52500370	11382	15.03	4600	4630	4600	5990	3235	4615	4612.58	3.08	-1047	-2086	4651	4632	4616	4597	4581	4632	4597	497	1375	1000	3500	5	1	49689728	2296	6.55	0.60	12	0.02	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	5770	-19.93	20230821	4075	13.37	20231031	5770	-19.93	20230821	4075	13.37	20231031	1.03	N	102260	1000	496 억	1528211	N	N	429	N	N
41	20231222	090737	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4615	0	3	0.00	10882180	2360	3.12	4600	4630	4600	5990	3235	4615	4611.09	3.08	-1047	-1072	4651	4632	4616	4597	4581	4632	4597	497	1375	1000	3500	5	1	49689728	2293	6.55	0.60	12	0.00	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	5770	-20.02	20230821	4075	13.25	20231031	5770	-20.02	20230821	4075	13.25	20231031	1.03	N	102260	1000	496 억	1528211	N	N	429	N	N
42	20231221	160732	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4615	-30	5	-0.65	346666530	75073	187.23	4615	4635	4600	6030	3255	4645	4617.73	3.09	-4446	-10676	4671	4657	4636	4622	4601	4647	4612	497	1385	1000	3530	5	1	49689728	2293	6.55	0.60	12	0.15	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	5770	-20.02	20230821	4075	13.25	20231031	5770	-20.02	20230821	4075	13.25	20231031	1.02	N	102260	1000	496 억	1534850	N	N	429	N	N
43	20231221	150734	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4615	-30	5	-0.65	325888635	70571	176.01	4615	4635	4600	6030	3255	4645	4617.88	3.09	-4446	-7698	4671	4657	4636	4622	4601	4647	4612	497	1385	1000	3530	5	1	49689728	2293	6.55	0.60	12	0.14	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	5770	-20.02	20230821	4075	13.25	20231031	5770	-20.02	20230821	4075	13.25	20231031	1.02	N	102260	1000	496 억	1534850	N	N	1	N	N
44	20231221	140733	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4620	-25	5	-0.54	250686375	54287	135.39	4615	4635	4600	6030	3255	4645	4617.80	3.09	-4446	-4972	4671	4657	4636	4622	4601	4647	4612	497	1385	1000	3530	5	1	49689728	2296	6.55	0.60	12	0.11	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	5770	-19.93	20230821	4075	13.37	20231031	5770	-19.93	20230821	4075	13.37	20231031	1.02	N	102260	1000	496 억	1534850	N	N	1	N	N
45	20231221	130731	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	-20	5	-0.43	221298660	47933	119.55	4615	4635	4600	6030	3255	4645	4616.83	3.09	-4446	-2783	4671	4657	4636	4622	4601	4647	4612	497	1385	1000	3530	5	1	49689728	2298	6.56	0.60	12	0.10	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.02	N	102260	1000	496 억	1534850	N	N	1	N	N
46	20231221	120737	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	-20	5	-0.43	201322425	43613	108.77	4615	4635	4600	6030	3255	4645	4616.11	3.09	-4446	-2185	4671	4657	4636	4622	4601	4647	4612	497	1385	1000	3530	5	1	49689728	2298	6.56	0.60	12	0.09	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.02	N	102260	1000	496 억	1534850	N	N	1	N	N
47	20231221	110737	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4620	-25	5	-0.54	183231155	39693	98.99	4615	4635	4600	6030	3255	4645	4616.21	3.09	-4446	-2069	4671	4657	4636	4622	4601	4647	4612	497	1385	1000	3530	5	1	49689728	2296	6.55	0.60	12	0.08	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	5770	-19.93	20230821	4075	13.37	20231031	5770	-19.93	20230821	4075	13.37	20231031	1.02	N	102260	1000	496 억	1534850	N	N	1	N	N
48	20231221	100733	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	-20	5	-0.43	113582135	24605	61.37	4615	4635	4600	6030	3255	4645	4616.22	3.09	-4446	310	4671	4657	4636	4622	4601	4647	4612	497	1385	1000	3530	5	1	49689728	2298	6.56	0.60	12	0.05	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.02	N	102260	1000	496 억	1534850	N	N	1	N	N
49	20231221	090734	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4630	-15	5	-0.32	18410660	3988	9.95	4615	4630	4615	6030	3255	4645	4616.51	3.09	-4446	-97	4671	4657	4636	4622	4601	4647	4612	497	1385	1000	3530	5	1	49689728	2301	6.57	0.60	12	0.01	705.00	7694.00	5770	20230821	-19.76	4075	20231031	13.62	5770	-19.76	20230821	4075	13.62	20231031	5770	-19.76	20230821	4075	13.62	20231031	1.02	N	102260	1000	496 억	1534850	N	N	1	N	N
50	20231220	160735	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4645	15	2	0.32	185453985	40005	39.86	4650	4650	4615	6010	3245	4630	4635.77	3.09	0	4273	4700	4665	4625	4590	4550	4682	4607	497	1380	1000	3510	5	1	49689728	2308	6.59	0.60	12	0.08	705.00	7694.00	5770	20230821	-19.50	4075	20231031	13.99	5770	-19.50	20230821	4075	13.99	20231031	5770	-19.50	20230821	4075	13.99	20231031	1.02	N	102260	1000	496 억	1536149	N	N	1	N	N
51	20231220	150814	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4640	10	2	0.22	169867895	36649	36.51	4650	4650	4615	6010	3245	4630	4634.99	3.09	0	3296	4700	4665	4625	4590	4550	4682	4607	497	1380	1000	3510	5	1	49689728	2306	6.58	0.60	12	0.07	705.00	7694.00	5770	20230821	-19.58	4075	20231031	13.87	5770	-19.58	20230821	4075	13.87	20231031	5770	-19.58	20230821	4075	13.87	20231031	1.02	N	102260	1000	496 억	1536149	N	N	1597	N	N
52	20231220	140824	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4645	15	2	0.32	141208745	30469	30.36	4650	4650	4615	6010	3245	4630	4634.51	3.09	0	3021	4700	4665	4625	4590	4550	4682	4607	497	1380	1000	3510	5	1	49689728	2308	6.59	0.60	12	0.06	705.00	7694.00	5770	20230821	-19.50	4075	20231031	13.99	5770	-19.50	20230821	4075	13.99	20231031	5770	-19.50	20230821	4075	13.99	20231031	1.02	N	102260	1000	496 억	1536149	N	N	1597	N	N
53	20231220	130819	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4635	5	2	0.11	128937545	27824	27.72	4650	4650	4615	6010	3245	4630	4634.04	3.09	0	2631	4700	4665	4625	4590	4550	4682	4607	497	1380	1000	3510	5	1	49689728	2303	6.57	0.60	12	0.06	705.00	7694.00	5770	20230821	-19.67	4075	20231031	13.74	5770	-19.67	20230821	4075	13.74	20231031	5770	-19.67	20230821	4075	13.74	20231031	1.02	N	102260	1000	496 억	1536149	N	N	1597	N	N
54	20231220	120732	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4640	10	2	0.22	115458445	24917	24.83	4650	4650	4615	6010	3245	4630	4633.72	3.09	0	2326	4700	4665	4625	4590	4550	4682	4607	497	1380	1000	3510	5	1	49689728	2306	6.58	0.60	12	0.05	705.00	7694.00	5770	20230821	-19.58	4075	20231031	13.87	5770	-19.58	20230821	4075	13.87	20231031	5770	-19.58	20230821	4075	13.87	20231031	1.02	N	102260	1000	496 억	1536149	N	N	1597	N	N
55	20231220	110735	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4645	15	2	0.32	84834235	18316	18.25	4650	4650	4615	6010	3245	4630	4631.70	3.09	0	2001	4700	4665	4625	4590	4550	4682	4607	497	1380	1000	3510	5	1	49689728	2308	6.59	0.60	12	0.04	705.00	7694.00	5770	20230821	-19.50	4075	20231031	13.99	5770	-19.50	20230821	4075	13.99	20231031	5770	-19.50	20230821	4075	13.99	20231031	1.02	N	102260	1000	496 억	1536149	N	N	1597	N	N
56	20231220	100734	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4635	5	2	0.11	50935965	11012	10.97	4650	4650	4615	6010	3245	4630	4625.50	3.09	0	-420	4700	4665	4625	4590	4550	4682	4607	497	1380	1000	3510	5	1	49689728	2303	6.57	0.60	12	0.02	705.00	7694.00	5770	20230821	-19.67	4075	20231031	13.74	5770	-19.67	20230821	4075	13.74	20231031	5770	-19.67	20230821	4075	13.74	20231031	1.02	N	102260	1000	496 억	1536149	N	N	1597	N	N
57	20231220	090733	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4625	-5	5	-0.11	3840520	829	0.83	4650	4650	4625	6010	3245	4630	4632.71	3.09	0	-616	4700	4665	4625	4590	4550	4682	4607	497	1380	1000	3510	5	1	49689728	2298	6.56	0.60	12	0.00	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	5770	-19.84	20230821	4075	13.50	20231031	5770	-19.84	20230821	4075	13.50	20231031	1.02	N	102260	1000	496 억	1536149	N	N	1597	N	N
58	20231219	160732	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4630	25	2	0.54	465032635	100307	123.43	4585	4660	4585	5980	3225	4605	4636.09	3.07	-2950	28906	4698	4651	4603	4556	4508	4627	4532	497	1375	1000	3490	5	1	49689728	2301	6.57	0.60	12	0.20	705.00	7694.00	5770	20230821	-19.76	4075	20231031	13.62	5770	-19.76	20230821	4075	13.62	20231031	5770	-19.76	20230821	4075	13.62	20231031	1.03	N	102260	1000	496 억	1523293	N	N	1597	N	N
59	20231219	150735	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4630	25	2	0.54	419388985	90453	111.31	4585	4660	4585	5980	3225	4605	4636.54	3.07	-2950	28969	4698	4651	4603	4556	4508	4627	4532	497	1375	1000	3490	5	1	49689728	2301	6.57	0.60	12	0.18	705.00	7694.00	5770	20230821	-19.76	4075	20231031	13.62	5770	-19.76	20230821	4075	13.62	20231031	5770	-19.76	20230821	4075	13.62	20231031	1.03	N	102260	1000	496 억	1523293	N	N	0	N	N
60	20231219	140731	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4635	30	2	0.65	381484990	82270	101.24	4585	4660	4585	5980	3225	4605	4636.99	3.07	-2950	29427	4698	4651	4603	4556	4508	4627	4532	497	1375	1000	3490	5	1	49689728	2303	6.57	0.60	12	0.17	705.00	7694.00	5770	20230821	-19.67	4075	20231031	13.74	5770	-19.67	20230821	4075	13.74	20231031	5770	-19.67	20230821	4075	13.74	20231031	1.03	N	102260	1000	496 억	1523293	N	N	0	N	N
61	20231219	130736	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4645	40	2	0.87	329892740	71137	87.54	4585	4660	4585	5980	3225	4605	4637.43	3.07	-2950	26058	4698	4651	4603	4556	4508	4627	4532	497	1375	1000	3490	5	1	49689728	2308	6.59	0.60	12	0.14	705.00	7694.00	5770	20230821	-19.50	4075	20231031	13.99	5770	-19.50	20230821	4075	13.99	20231031	5770	-19.50	20230821	4075	13.99	20231031	1.03	N	102260	1000	496 억	1523293	N	N	0	N	N
62	20231219	120735	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4640	35	2	0.76	288294405	62181	76.52	4585	4660	4585	5980	3225	4605	4636.37	3.07	-2950	22058	4698	4651	4603	4556	4508	4627	4532	497	1375	1000	3490	5	1	49689728	2306	6.58	0.60	12	0.13	705.00	7694.00	5770	20230821	-19.58	4075	20231031	13.87	5770	-19.58	20230821	4075	13.87	20231031	5770	-19.58	20230821	4075	13.87	20231031	1.03	N	102260	1000	496 억	1523293	N	N	0	N	N
63	20231219	110735	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4640	35	2	0.76	193300980	41731	51.35	4585	4660	4585	5980	3225	4605	4632.07	3.07	-2950	15807	4698	4651	4603	4556	4508	4627	4532	497	1375	1000	3490	5	1	49689728	2306	6.58	0.60	12	0.08	705.00	7694.00	5770	20230821	-19.58	4075	20231031	13.87	5770	-19.58	20230821	4075	13.87	20231031	5770	-19.58	20230821	4075	13.87	20231031	1.03	N	102260	1000	496 억	1523293	N	N	0	N	N
64	20231219	100733	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4615	10	2	0.22	36655390	7961	9.80	4585	4620	4585	5980	3225	4605	4604.37	3.07	-2950	1397	4698	4651	4603	4556	4508	4627	4532	497	1375	1000	3490	5	1	49689728	2293	6.55	0.60	12	0.02	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	5770	-20.02	20230821	4075	13.25	20231031	5770	-20.02	20230821	4075	13.25	20231031	1.03	N	102260	1000	496 억	1523293	N	N	0	N	N
65	20231219	090730	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4600	-5	5	-0.11	4769230	1040	1.28	4585	4600	4585	5980	3225	4605	4585.80	3.07	-2950	-49	4698	4651	4603	4556	4508	4627	4532	497	1375	1000	3490	5	1	49689728	2286	6.52	0.60	12	0.00	705.00	7694.00	5770	20230821	-20.28	4075	20231031	12.88	5770	-20.28	20230821	4075	12.88	20231031	5770	-20.28	20230821	4075	12.88	20231031	1.03	N	102260	1000	496 억	1523293	N	N	0	N	N
66	20231218	160729	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4605	0	3	0.00	371347845	80878	75.74	4620	4650	4555	5980	3225	4605	4591.46	3.11	0	-16703	4671	4637	4586	4552	4501	4655	4570	497	1375	1000	3490	5	1	49689728	2288	6.53	0.60	12	0.16	705.00	7694.00	5770	20230821	-20.19	4075	20231031	13.01	5770	-20.19	20230821	4075	13.01	20231031	5770	-20.19	20230821	4075	13.01	20231031	1.04	N	102260	1000	496 억	1544939	N	N	0	N	N
67	20231218	150732	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4610	5	2	0.11	348307130	75881	71.06	4620	4650	4555	5980	3225	4605	4590.18	3.11	0	-16331	4671	4637	4586	4552	4501	4655	4570	497	1375	1000	3490	5	1	49689728	2291	6.54	0.60	12	0.15	705.00	7694.00	5770	20230821	-20.10	4075	20231031	13.13	5770	-20.10	20230821	4075	13.13	20231031	5770	-20.10	20230821	4075	13.13	20231031	1.04	N	102260	1000	496 억	1544939	N	N	0	N	N
68	20231218	140727	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4595	-10	5	-0.22	264264600	57632	53.97	4620	4650	4555	5980	3225	4605	4585.38	3.11	0	-9491	4671	4637	4586	4552	4501	4655	4570	497	1375	1000	3490	5	1	49689728	2283	6.52	0.60	12	0.12	705.00	7694.00	5770	20230821	-20.36	4075	20231031	12.76	5770	-20.36	20230821	4075	12.76	20231031	5770	-20.36	20230821	4075	12.76	20231031	1.04	N	102260	1000	496 억	1544939	N	N	0	N	N
69	20231218	130729	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4580	-25	5	-0.54	159250945	34693	32.49	4620	4650	4570	5980	3225	4605	4590.29	3.11	0	-4771	4671	4637	4586	4552	4501	4655	4570	497	1375	1000	3490	5	1	49689728	2276	6.50	0.60	12	0.07	705.00	7694.00	5770	20230821	-20.62	4075	20231031	12.39	5770	-20.62	20230821	4075	12.39	20231031	5770	-20.62	20230821	4075	12.39	20231031	1.04	N	102260	1000	496 억	1544939	N	N	0	N	N
70	20231218	120724	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4585	-20	5	-0.43	130801190	28478	26.67	4620	4650	4570	5980	3225	4605	4593.06	3.11	0	-2247	4671	4637	4586	4552	4501	4655	4570	497	1375	1000	3490	5	1	49689728	2278	6.50	0.60	12	0.06	705.00	7694.00	5770	20230821	-20.54	4075	20231031	12.52	5770	-20.54	20230821	4075	12.52	20231031	5770	-20.54	20230821	4075	12.52	20231031	1.04	N	102260	1000	496 억	1544939	N	N	0	N	N
71	20231218	110727	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4595	-10	5	-0.22	97321250	21173	19.83	4620	4650	4570	5980	3225	4605	4596.48	3.11	0	-1450	4671	4637	4586	4552	4501	4655	4570	497	1375	1000	3490	5	1	49689728	2283	6.52	0.60	12	0.04	705.00	7694.00	5770	20230821	-20.36	4075	20231031	12.76	5770	-20.36	20230821	4075	12.76	20231031	5770	-20.36	20230821	4075	12.76	20231031	1.04	N	102260	1000	496 억	1544939	N	N	0	N	N
72	20231218	100725	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4585	-20	5	-0.43	84238200	18325	17.16	4620	4650	4570	5980	3225	4605	4596.90	3.11	0	-1395	4671	4637	4586	4552	4501	4655	4570	497	1375	1000	3490	5	1	49689728	2278	6.50	0.60	12	0.04	705.00	7694.00	5770	20230821	-20.54	4075	20231031	12.52	5770	-20.54	20230821	4075	12.52	20231031	5770	-20.54	20230821	4075	12.52	20231031	1.04	N	102260	1000	496 억	1544939	N	N	0	N	N
73	20231218	090723	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4590	-15	5	-0.33	32725865	7086	6.64	4620	4650	4590	5980	3225	4605	4618.38	3.11	0	-1238	4671	4637	4586	4552	4501	4655	4570	497	1375	1000	3490	5	1	49689728	2281	6.51	0.60	12	0.01	705.00	7694.00	5770	20230821	-20.45	4075	20231031	12.64	5770	-20.45	20230821	4075	12.64	20231031	5770	-20.45	20230821	4075	12.64	20231031	1.04	N	102260	1000	496 억	1544939	N	N	0	N	N
74	20231215	160725	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4605	55	2	1.21	490322965	106683	173.38	4560	4620	4535	5910	3185	4550	4596.06	3.08	0	12063	4580	4565	4545	4530	4510	4572	4537	497	1360	1000	3450	5	1	49689728	2288	6.53	0.60	12	0.21	705.00	7694.00	5770	20230821	-20.19	4075	20231031	13.01	5770	-20.19	20230821	4075	13.01	20231031	5770	-20.19	20230821	4075	13.01	20231031	1.01	N	102260	1000	496 억	1529607	N	N	0	N	N
75	20231215	150728	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4610	60	2	1.32	453066175	98593	160.23	4560	4620	4535	5910	3185	4550	4595.32	3.08	0	10636	4580	4565	4545	4530	4510	4572	4537	497	1360	1000	3450	5	1	49689728	2291	6.54	0.60	12	0.20	705.00	7694.00	5770	20230821	-20.10	4075	20231031	13.13	5770	-20.10	20230821	4075	13.13	20231031	5770	-20.10	20230821	4075	13.13	20231031	1.01	N	102260	1000	496 억	1529607	N	N	0	N	N
76	20231215	140728	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4590	40	2	0.88	374409935	81523	132.49	4560	4620	4535	5910	3185	4550	4592.69	3.08	0	10780	4580	4565	4545	4530	4510	4572	4537	497	1360	1000	3450	5	1	49689728	2281	6.51	0.60	12	0.16	705.00	7694.00	5770	20230821	-20.45	4075	20231031	12.64	5770	-20.45	20230821	4075	12.64	20231031	5770	-20.45	20230821	4075	12.64	20231031	1.01	N	102260	1000	496 억	1529607	N	N	0	N	N
77	20231215	130722	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4595	45	2	0.99	354471885	77185	125.44	4560	4620	4535	5910	3185	4550	4592.50	3.08	0	10944	4580	4565	4545	4530	4510	4572	4537	497	1360	1000	3450	5	1	49689728	2283	6.52	0.60	12	0.16	705.00	7694.00	5770	20230821	-20.36	4075	20231031	12.76	5770	-20.36	20230821	4075	12.76	20231031	5770	-20.36	20230821	4075	12.76	20231031	1.01	N	102260	1000	496 억	1529607	N	N	0	N	N
78	20231215	120724	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4585	35	2	0.77	345819780	75302	122.38	4560	4620	4535	5910	3185	4550	4592.44	3.08	0	11806	4580	4565	4545	4530	4510	4572	4537	497	1360	1000	3450	5	1	49689728	2278	6.50	0.60	12	0.15	705.00	7694.00	5770	20230821	-20.54	4075	20231031	12.52	5770	-20.54	20230821	4075	12.52	20231031	5770	-20.54	20230821	4075	12.52	20231031	1.01	N	102260	1000	496 억	1529607	N	N	0	N	N
79	20231215	110719	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4595	45	2	0.99	277472350	60439	98.22	4560	4620	4535	5910	3185	4550	4590.95	3.08	0	7392	4580	4565	4545	4530	4510	4572	4537	497	1360	1000	3450	5	1	49689728	2283	6.52	0.60	12	0.12	705.00	7694.00	5770	20230821	-20.36	4075	20231031	12.76	5770	-20.36	20230821	4075	12.76	20231031	5770	-20.36	20230821	4075	12.76	20231031	1.01	N	102260	1000	496 억	1529607	N	N	0	N	N
80	20231215	100724	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4600	50	2	1.10	150002155	32747	53.22	4560	4605	4535	5910	3185	4550	4580.64	3.08	0	2937	4580	4565	4545	4530	4510	4572	4537	497	1360	1000	3450	5	1	49689728	2286	6.52	0.60	12	0.07	705.00	7694.00	5770	20230821	-20.28	4075	20231031	12.88	5770	-20.28	20230821	4075	12.88	20231031	5770	-20.28	20230821	4075	12.88	20231031	1.01	N	102260	1000	496 억	1529607	N	N	0	N	N
81	20231215	090726	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4570	20	2	0.44	13406285	2942	4.78	4560	4570	4535	5910	3185	4550	4556.86	3.08	0	272	4580	4565	4545	4530	4510	4572	4537	497	1360	1000	3450	5	1	49689728	2271	6.48	0.59	12	0.01	705.00	7694.00	5770	20230821	-20.80	4075	20231031	12.15	5770	-20.80	20230821	4075	12.15	20231031	5770	-20.80	20230821	4075	12.15	20231031	1.01	N	102260	1000	496 억	1529607	N	N	0	N	N
82	20231214	160721	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4550	25	2	0.55	279696200	61531	74.28	4525	4560	4525	5880	3170	4525	4545.61	3.08	-489	7195	4601	4562	4521	4482	4441	4582	4502	497	1355	1000	3430	5	1	49689728	2261	6.45	0.59	12	0.12	705.00	7694.00	5770	20230821	-21.14	4075	20231031	11.66	5770	-21.14	20230821	4075	11.66	20231031	5770	-21.14	20230821	4075	11.66	20231031	1.03	N	102260	1000	496 억	1532330	N	N	0	N	N
83	20231214	150747	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4555	30	2	0.66	257549495	56665	68.40	4525	4560	4525	5880	3170	4525	4545.12	3.08	-489	8566	4601	4562	4521	4482	4441	4582	4502	497	1355	1000	3430	5	1	49689728	2263	6.46	0.59	12	0.11	705.00	7694.00	5770	20230821	-21.06	4075	20231031	11.78	5770	-21.06	20230821	4075	11.78	20231031	5770	-21.06	20230821	4075	11.78	20231031	1.03	N	102260	1000	496 억	1532330	N	N	0	N	N
84	20231214	140729	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4535	10	2	0.22	173996625	38288	46.22	4525	4560	4525	5880	3170	4525	4544.42	3.08	-489	5332	4601	4562	4521	4482	4441	4582	4502	497	1355	1000	3430	5	1	49689728	2253	6.43	0.59	12	0.08	705.00	7694.00	5770	20230821	-21.40	4075	20231031	11.29	5770	-21.40	20230821	4075	11.29	20231031	5770	-21.40	20230821	4075	11.29	20231031	1.03	N	102260	1000	496 억	1532330	N	N	0	N	N
85	20231214	130743	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4535	10	2	0.22	151385705	33309	40.21	4525	4560	4525	5880	3170	4525	4544.89	3.08	-489	3042	4601	4562	4521	4482	4441	4582	4502	497	1355	1000	3430	5	1	49689728	2253	6.43	0.59	12	0.07	705.00	7694.00	5770	20230821	-21.40	4075	20231031	11.29	5770	-21.40	20230821	4075	11.29	20231031	5770	-21.40	20230821	4075	11.29	20231031	1.03	N	102260	1000	496 억	1532330	N	N	0	N	N
86	20231214	120756	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4540	15	2	0.33	142841815	31425	37.94	4525	4560	4525	5880	3170	4525	4545.48	3.08	-489	2682	4601	4562	4521	4482	4441	4582	4502	497	1355	1000	3430	5	1	49689728	2256	6.44	0.59	12	0.06	705.00	7694.00	5770	20230821	-21.32	4075	20231031	11.41	5770	-21.32	20230821	4075	11.41	20231031	5770	-21.32	20230821	4075	11.41	20231031	1.03	N	102260	1000	496 억	1532330	N	N	0	N	N
87	20231214	110724	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4550	25	2	0.55	128848085	28344	34.22	4525	4560	4525	5880	3170	4525	4545.87	3.08	-489	2076	4601	4562	4521	4482	4441	4582	4502	497	1355	1000	3430	5	1	49689728	2261	6.45	0.59	12	0.06	705.00	7694.00	5770	20230821	-21.14	4075	20231031	11.66	5770	-21.14	20230821	4075	11.66	20231031	5770	-21.14	20230821	4075	11.66	20231031	1.03	N	102260	1000	496 억	1532330	N	N	0	N	N
88	20231214	100715	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4545	20	2	0.44	89793285	19742	23.83	4525	4560	4525	5880	3170	4525	4548.34	3.08	-489	1533	4601	4562	4521	4482	4441	4582	4502	497	1355	1000	3430	5	1	49689728	2258	6.45	0.59	12	0.04	705.00	7694.00	5770	20230821	-21.23	4075	20231031	11.53	5770	-21.23	20230821	4075	11.53	20231031	5770	-21.23	20230821	4075	11.53	20231031	1.03	N	102260	1000	496 억	1532330	N	N	0	N	N
89	20231214	090655	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4555	30	2	0.66	6397675	1409	1.70	4525	4555	4525	5880	3170	4525	4540.58	3.08	-489	-139	4601	4562	4521	4482	4441	4582	4502	497	1355	1000	3430	5	1	49689728	2263	6.46	0.59	12	0.00	705.00	7694.00	5770	20230821	-21.06	4075	20231031	11.78	5770	-21.06	20230821	4075	11.78	20231031	5770	-21.06	20230821	4075	11.78	20231031	1.03	N	102260	1000	496 억	1532330	N	N	0	N	N
90	20231213	160719	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4525	35	2	0.78	373862640	82839	145.92	4515	4560	4480	5830	3145	4490	4513.12	3.10	0	-5958	4546	4517	4491	4462	4436	4532	4477	497	1340	1000	3410	5	1	49689728	2248	6.42	0.59	12	0.17	705.00	7694.00	5770	20230821	-21.58	4075	20231031	11.04	5770	-21.58	20230821	4075	11.04	20231031	5770	-21.58	20230821	4075	11.04	20231031	1.04	N	102260	1000	496 억	1542848	N	N	0	N	N
91	20231213	150736	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4520	30	2	0.67	335506500	74357	130.97	4515	4560	4480	5830	3145	4490	4512.10	3.10	0	-6508	4546	4517	4491	4462	4436	4532	4477	497	1340	1000	3410	5	1	49689728	2246	6.41	0.59	12	0.15	705.00	7694.00	5770	20230821	-21.66	4075	20231031	10.92	5770	-21.66	20230821	4075	10.92	20231031	5770	-21.66	20230821	4075	10.92	20231031	1.04	N	102260	1000	496 억	1542848	N	N	0	N	N
92	20231213	140734	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4535	45	2	1.00	269591275	59807	105.35	4515	4560	4480	5830	3145	4490	4507.69	3.10	0	-7709	4546	4517	4491	4462	4436	4532	4477	497	1340	1000	3410	5	1	49689728	2253	6.43	0.59	12	0.12	705.00	7694.00	5770	20230821	-21.40	4075	20231031	11.29	5770	-21.40	20230821	4075	11.29	20231031	5770	-21.40	20230821	4075	11.29	20231031	1.04	N	102260	1000	496 억	1542848	N	N	0	N	N
93	20231213	130736	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4515	25	2	0.56	219174165	48672	85.73	4515	4560	4480	5830	3145	4490	4503.09	3.10	0	-8133	4546	4517	4491	4462	4436	4532	4477	497	1340	1000	3410	5	1	49689728	2243	6.40	0.59	12	0.10	705.00	7694.00	5770	20230821	-21.75	4075	20231031	10.80	5770	-21.75	20230821	4075	10.80	20231031	5770	-21.75	20230821	4075	10.80	20231031	1.04	N	102260	1000	496 억	1542848	N	N	0	N	N
94	20231213	120733	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	0	3	0.00	150790665	33503	59.01	4515	4560	4480	5830	3145	4490	4500.81	3.10	0	-5435	4546	4517	4491	4462	4436	4532	4477	497	1340	1000	3410	5	1	49689728	2231	6.37	0.58	12	0.07	705.00	7694.00	5770	20230821	-22.18	4075	20231031	10.18	5770	-22.18	20230821	4075	10.18	20231031	5770	-22.18	20230821	4075	10.18	20231031	1.04	N	102260	1000	496 억	1542848	N	N	0	N	N
95	20231213	110736	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	-5	5	-0.11	111503670	24748	43.59	4515	4560	4480	5830	3145	4490	4505.56	3.10	0	-4571	4546	4517	4491	4462	4436	4532	4477	497	1340	1000	3410	5	1	49689728	2229	6.36	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.04	N	102260	1000	496 억	1542848	N	N	0	N	N
96	20231213	100739	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	-5	5	-0.11	93243890	20676	36.42	4515	4560	4480	5830	3145	4490	4509.76	3.10	0	-3513	4546	4517	4491	4462	4436	4532	4477	497	1340	1000	3410	5	1	49689728	2229	6.36	0.58	12	0.04	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.04	N	102260	1000	496 억	1542848	N	N	0	N	N
97	20231213	090729	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	20	2	0.45	12331295	2736	4.82	4515	4515	4495	5830	3145	4490	4507.05	3.10	0	-1211	4546	4517	4491	4462	4436	4532	4477	497	1340	1000	3410	5	1	49689728	2241	6.40	0.59	12	0.01	705.00	7694.00	5770	20230821	-21.84	4075	20231031	10.67	5770	-21.84	20230821	4075	10.67	20231031	5770	-21.84	20230821	4075	10.67	20231031	1.04	N	102260	1000	496 억	1542848	N	N	0	N	N
98	20231212	160704	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	15	2	0.34	252750330	56372	99.33	4465	4520	4465	5810	3135	4475	4483.61	3.10	0	-525	4501	4487	4471	4457	4441	4495	4465	497	1335	1000	3400	5	1	49689728	2231	6.37	0.58	12	0.11	705.00	7694.00	5770	20230821	-22.18	4075	20231031	10.18	5770	-22.18	20230821	4075	10.18	20231031	5770	-22.18	20230821	4075	10.18	20231031	1.03	N	102260	1000	496 억	1542075	N	N	0	N	N
99	20231212	150712	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	10	2	0.22	232565695	51872	91.40	4465	4520	4465	5810	3135	4475	4483.45	3.10	0	-402	4501	4487	4471	4457	4441	4495	4465	497	1335	1000	3400	5	1	49689728	2229	6.36	0.58	12	0.10	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.03	N	102260	1000	496 억	1542075	N	N	0	N	N
100	20231212	140634	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	5	2	0.11	211179800	47100	82.99	4465	4520	4465	5810	3135	4475	4483.65	3.10	0	-284	4501	4487	4471	4457	4441	4495	4465	497	1335	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	1.03	N	102260	1000	496 억	1542075	N	N	0	N	N
101	20231212	130634	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	5	2	0.11	198682060	44311	78.07	4465	4520	4465	5810	3135	4475	4483.81	3.10	0	-275	4501	4487	4471	4457	4441	4495	4465	497	1335	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.09	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	1.03	N	102260	1000	496 억	1542075	N	N	0	N	N
102	20231212	120629	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4470	-5	5	-0.11	158328550	35301	62.20	4465	4520	4465	5810	3135	4475	4485.10	3.10	0	-279	4501	4487	4471	4457	4441	4495	4465	497	1335	1000	3400	5	1	49689728	2221	6.34	0.58	12	0.07	705.00	7694.00	5770	20230821	-22.53	4075	20231031	9.69	5770	-22.53	20230821	4075	9.69	20231031	5770	-22.53	20230821	4075	9.69	20231031	1.03	N	102260	1000	496 억	1542075	N	N	0	N	N
103	20231212	110639	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	5	2	0.11	134524300	29982	52.83	4465	4520	4465	5810	3135	4475	4486.84	3.10	0	-130	4501	4487	4471	4457	4441	4495	4465	497	1335	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.06	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	1.03	N	102260	1000	496 억	1542075	N	N	0	N	N
104	20231212	100705	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	10	2	0.22	77443140	17254	30.40	4465	4520	4465	5810	3135	4475	4488.42	3.10	0	-107	4501	4487	4471	4457	4441	4495	4465	497	1335	1000	3400	5	1	49689728	2229	6.36	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.03	N	102260	1000	496 억	1542075	N	N	0	N	N
105	20231212	090704	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	5	2	0.11	7851155	1757	3.10	4465	4480	4465	5810	3135	4475	4468.50	3.10	0	264	4501	4487	4471	4457	4441	4495	4465	497	1335	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.00	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	1.03	N	102260	1000	496 억	1542075	N	N	0	N	N
106	20231211	160706	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	0	3	0.00	250529180	56048	96.33	4470	4485	4455	5810	3135	4475	4469.86	3.09	2655	6543	4581	4527	4496	4442	4411	4555	4470	497	1335	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.11	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.03	N	102260	1000	496 억	1536636	N	N	0	N	N
107	20231211	150704	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	0	3	0.00	218642265	48924	84.08	4470	4485	4455	5810	3135	4475	4469.02	3.09	2655	5359	4581	4527	4496	4442	4411	4555	4470	497	1335	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.10	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.03	N	102260	1000	496 억	1536636	N	N	0	N	N
108	20231211	140703	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4465	-10	5	-0.22	150241825	33642	57.82	4470	4480	4455	5810	3135	4475	4465.90	3.09	2655	4886	4581	4527	4496	4442	4411	4555	4470	497	1335	1000	3400	5	1	49689728	2219	6.33	0.58	12	0.07	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	1.03	N	102260	1000	496 억	1536636	N	N	0	N	N
109	20231211	130705	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	0	3	0.00	128230055	28714	49.35	4470	4480	4455	5810	3135	4475	4465.77	3.09	2655	4535	4581	4527	4496	4442	4411	4555	4470	497	1335	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.06	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.03	N	102260	1000	496 억	1536636	N	N	0	N	N
110	20231211	120704	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4470	-5	5	-0.11	111189835	24903	42.80	4470	4480	4455	5810	3135	4475	4464.92	3.09	2655	3792	4581	4527	4496	4442	4411	4555	4470	497	1335	1000	3400	5	1	49689728	2221	6.34	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.53	4075	20231031	9.69	5770	-22.53	20230821	4075	9.69	20231031	5770	-22.53	20230821	4075	9.69	20231031	1.03	N	102260	1000	496 억	1536636	N	N	0	N	N
111	20231211	110702	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4465	-10	5	-0.22	92519090	20727	35.62	4470	4480	4455	5810	3135	4475	4463.70	3.09	2655	2524	4581	4527	4496	4442	4411	4555	4470	497	1335	1000	3400	5	1	49689728	2219	6.33	0.58	12	0.04	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	1.03	N	102260	1000	496 억	1536636	N	N	0	N	N
112	20231211	100700	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4470	-5	5	-0.11	63459590	14216	24.43	4470	4480	4455	5810	3135	4475	4463.96	3.09	2655	1248	4581	4527	4496	4442	4411	4555	4470	497	1335	1000	3400	5	1	49689728	2221	6.34	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.53	4075	20231031	9.69	5770	-22.53	20230821	4075	9.69	20231031	5770	-22.53	20230821	4075	9.69	20231031	1.03	N	102260	1000	496 억	1536636	N	N	0	N	N
113	20231211	090700	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	0	3	0.00	20153010	4515	7.76	4470	4480	4455	5810	3135	4475	4463.57	3.09	2655	669	4581	4527	4496	4442	4411	4555	4470	497	1335	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.01	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.03	N	102260	1000	496 억	1536636	N	N	0	N	N
114	20231208	160653	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	-5	5	-0.11	260650095	58083	200.10	4465	4550	4465	5820	3140	4480	4487.55	3.09	0	-3045	4513	4496	4478	4461	4443	4497	4462	497	1340	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.12	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.02	N	102260	1000	496 억	1536636	N	N	14	N	N
115	20231208	150657	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	-5	5	-0.11	228858190	50979	175.63	4465	4550	4465	5820	3140	4480	4489.26	3.09	0	-3090	4513	4496	4478	4461	4443	4497	4462	497	1340	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.10	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.02	N	102260	1000	496 억	1536636	N	N	14	N	N
116	20231208	140655	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	5	2	0.11	159081060	35382	121.89	4465	4550	4465	5820	3140	4480	4496.10	3.09	0	-3888	4513	4496	4478	4461	4443	4497	4462	497	1340	1000	3400	5	1	49689728	2229	6.36	0.58	12	0.07	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.02	N	102260	1000	496 억	1536636	N	N	14	N	N
117	20231208	130655	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	15	2	0.33	118174635	26281	90.54	4465	4550	4465	5820	3140	4480	4496.58	3.09	0	-3952	4513	4496	4478	4461	4443	4497	4462	497	1340	1000	3400	5	1	49689728	2234	6.38	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.02	N	102260	1000	496 억	1536636	N	N	14	N	N
118	20231208	120652	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	15	2	0.33	107331760	23867	82.22	4465	4550	4465	5820	3140	4480	4497.08	3.09	0	-3956	4513	4496	4478	4461	4443	4497	4462	497	1340	1000	3400	5	1	49689728	2234	6.38	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.02	N	102260	1000	496 억	1536636	N	N	14	N	N
119	20231208	110649	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	0	3	0.00	75844860	16837	58.00	4465	4550	4465	5820	3140	4480	4504.65	3.09	0	-1198	4513	4496	4478	4461	4443	4497	4462	497	1340	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	1.02	N	102260	1000	496 억	1536636	N	N	14	N	N
120	20231208	100658	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	15	2	0.33	55741360	12354	42.56	4465	4550	4465	5820	3140	4480	4512.01	3.09	0	-1121	4513	4496	4478	4461	4443	4497	4462	497	1340	1000	3400	5	1	49689728	2234	6.38	0.58	12	0.02	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.02	N	102260	1000	496 억	1536636	N	N	14	N	N
121	20231208	090648	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	0	3	0.00	5280825	1180	4.07	4465	4480	4465	5820	3140	4480	4475.28	3.09	0	652	4513	4496	4478	4461	4443	4497	4462	497	1340	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.00	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	1.02	N	102260	1000	496 억	1536636	N	N	14	N	N
122	20231207	160651	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	0	3	0.00	129373340	28924	110.76	4480	4495	4460	5820	3140	4480	4472.87	3.10	0	-1331	4543	4511	4488	4456	4433	4500	4445	497	1340	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.06	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	0.99	N	102260	1000	496 억	1538615	N	N	14	N	N
123	20231207	150653	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	0	3	0.00	119061765	26618	101.93	4480	4495	4460	5820	3140	4480	4472.98	3.10	0	-936	4543	4511	4488	4456	4433	4500	4445	497	1340	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	0.99	N	102260	1000	496 억	1538615	N	N	44	N	N
124	20231207	140649	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	-5	5	-0.11	98472875	22020	84.33	4480	4495	4460	5820	3140	4480	4471.97	3.10	0	-740	4543	4511	4488	4456	4433	4500	4445	497	1340	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.04	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	0.99	N	102260	1000	496 억	1538615	N	N	44	N	N
125	20231207	130649	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	-5	5	-0.11	73764020	16494	63.16	4480	4495	4460	5820	3140	4480	4472.17	3.10	0	-618	4543	4511	4488	4456	4433	4500	4445	497	1340	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	0.99	N	102260	1000	496 억	1538615	N	N	44	N	N
126	20231207	120650	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	-5	5	-0.11	58812710	13150	50.36	4480	4495	4460	5820	3140	4480	4472.45	3.10	0	-819	4543	4511	4488	4456	4433	4500	4445	497	1340	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	0.99	N	102260	1000	496 억	1538615	N	N	44	N	N
127	20231207	110646	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4465	-15	5	-0.33	49357895	11035	42.26	4480	4495	4460	5820	3140	4480	4472.85	3.10	0	-1019	4543	4511	4488	4456	4433	4500	4445	497	1340	1000	3400	5	1	49689728	2219	6.33	0.58	12	0.02	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	0.99	N	102260	1000	496 억	1538615	N	N	44	N	N
128	20231207	100645	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4465	-15	5	-0.33	32834495	7334	28.09	4480	4495	4465	5820	3140	4480	4477.02	3.10	0	-624	4543	4511	4488	4456	4433	4500	4445	497	1340	1000	3400	5	1	49689728	2219	6.33	0.58	12	0.01	705.00	7694.00	5770	20230821	-22.62	4075	20231031	9.57	5770	-22.62	20230821	4075	9.57	20231031	5770	-22.62	20230821	4075	9.57	20231031	0.99	N	102260	1000	496 억	1538615	N	N	44	N	N
129	20231207	090651	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	15	2	0.33	94095	21	0.08	4480	4495	4480	5820	3140	4480	4480.71	3.10	0	0	4543	4511	4488	4456	4433	4500	4445	497	1340	1000	3400	5	1	49689728	2234	6.38	0.58	12	0.00	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	0.99	N	102260	1000	496 억	1538615	N	N	44	N	N
130	20231206	160641	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	-5	5	-0.11	116916650	26099	50.09	4495	4520	4465	5830	3140	4485	4479.74	3.11	0	-6362	4595	4540	4495	4440	4395	4567	4467	497	1345	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	0.99	N	102260	1000	496 억	1543617	N	N	44	N	N
131	20231206	150651	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	0	3	0.00	109869435	24527	47.07	4495	4520	4465	5830	3140	4485	4479.53	3.11	0	-6180	4595	4540	4495	4440	4395	4567	4467	497	1345	1000	3400	5	1	49689728	2229	6.36	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	0.99	N	102260	1000	496 억	1543617	N	N	11	N	N
132	20231206	140650	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	-5	5	-0.11	87091035	19444	37.32	4495	4520	4465	5830	3140	4485	4479.07	3.11	0	-5424	4595	4540	4495	4440	4395	4567	4467	497	1345	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.04	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	0.99	N	102260	1000	496 억	1543617	N	N	11	N	N
133	20231206	130643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4480	-5	5	-0.11	76714375	17129	32.87	4495	4520	4465	5830	3140	4485	4478.63	3.11	0	-5096	4595	4540	4495	4440	4395	4567	4467	497	1345	1000	3400	5	1	49689728	2226	6.35	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.36	4075	20231031	9.94	5770	-22.36	20230821	4075	9.94	20231031	5770	-22.36	20230821	4075	9.94	20231031	0.99	N	102260	1000	496 억	1543617	N	N	11	N	N
134	20231206	120640	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	-10	5	-0.22	60842775	13586	26.07	4495	4520	4465	5830	3140	4485	4478.34	3.11	0	-4745	4595	4540	4495	4440	4395	4567	4467	497	1345	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	0.99	N	102260	1000	496 억	1543617	N	N	11	N	N
135	20231206	110652	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4470	-15	5	-0.33	47512735	10607	20.36	4495	4520	4465	5830	3140	4485	4479.38	3.11	0	-4074	4595	4540	4495	4440	4395	4567	4467	497	1345	1000	3400	5	1	49689728	2221	6.34	0.58	12	0.02	705.00	7694.00	5770	20230821	-22.53	4075	20231031	9.69	5770	-22.53	20230821	4075	9.69	20231031	5770	-22.53	20230821	4075	9.69	20231031	0.99	N	102260	1000	496 억	1543617	N	N	11	N	N
136	20231206	100643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4470	-15	5	-0.33	26468820	5900	11.32	4495	4520	4465	5830	3140	4485	4486.24	3.11	0	-2514	4595	4540	4495	4440	4395	4567	4467	497	1345	1000	3400	5	1	49689728	2221	6.34	0.58	12	0.01	705.00	7694.00	5770	20230821	-22.53	4075	20231031	9.69	5770	-22.53	20230821	4075	9.69	20231031	5770	-22.53	20230821	4075	9.69	20231031	0.99	N	102260	1000	496 억	1543617	N	N	11	N	N
137	20231206	090646	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	10	2	0.22	12504290	2776	5.33	4495	4520	4485	5830	3140	4485	4504.43	3.11	0	-1057	4595	4540	4495	4440	4395	4567	4467	497	1345	1000	3400	5	1	49689728	2234	6.38	0.58	12	0.01	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	0.99	N	102260	1000	496 억	1543617	N	N	11	N	N
138	20231205	160649	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	0	3	0.00	234082080	52096	61.41	4460	4550	4450	5830	3140	4485	4493.30	3.10	0	2697	4541	4512	4491	4462	4441	4527	4477	497	1345	1000	3400	5	1	49689728	2229	6.36	0.58	12	0.10	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.01	N	102260	1000	496 억	1539673	N	N	11	N	N
139	20231205	150645	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	-10	5	-0.22	222849505	49590	58.46	4460	4550	4450	5830	3140	4485	4493.84	3.10	0	2873	4541	4512	4491	4462	4441	4527	4477	497	1345	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.10	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.01	N	102260	1000	496 억	1539673	N	N	11	N	N
140	20231205	140646	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	15	2	0.33	177314445	39430	46.48	4460	4550	4450	5830	3140	4485	4496.94	3.10	0	395	4541	4512	4491	4462	4441	4527	4477	497	1345	1000	3400	5	1	49689728	2236	6.38	0.58	12	0.08	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.01	N	102260	1000	496 억	1539673	N	N	11	N	N
141	20231205	130644	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4525	40	2	0.89	156430165	34794	41.01	4460	4550	4450	5830	3140	4485	4495.89	3.10	0	-106	4541	4512	4491	4462	4441	4527	4477	497	1345	1000	3400	5	1	49689728	2248	6.42	0.59	12	0.07	705.00	7694.00	5770	20230821	-21.58	4075	20231031	11.04	5770	-21.58	20230821	4075	11.04	20231031	5770	-21.58	20230821	4075	11.04	20231031	1.01	N	102260	1000	496 억	1539673	N	N	11	N	N
142	20231205	120640	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	10	2	0.22	115949950	25852	30.47	4460	4510	4450	5830	3140	4485	4485.14	3.10	0	-990	4541	4512	4491	4462	4441	4527	4477	497	1345	1000	3400	5	1	49689728	2234	6.38	0.58	12	0.05	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.01	N	102260	1000	496 억	1539673	N	N	11	N	N
143	20231205	110640	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4490	5	2	0.11	86057475	19193	22.62	4460	4510	4450	5830	3140	4485	4483.79	3.10	0	-1033	4541	4512	4491	4462	4441	4527	4477	497	1345	1000	3400	5	1	49689728	2231	6.37	0.58	12	0.04	705.00	7694.00	5770	20230821	-22.18	4075	20231031	10.18	5770	-22.18	20230821	4075	10.18	20231031	5770	-22.18	20230821	4075	10.18	20231031	1.01	N	102260	1000	496 억	1539673	N	N	11	N	N
144	20231205	100642	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	20	2	0.45	48731150	10888	12.83	4460	4505	4450	5830	3140	4485	4475.68	3.10	0	-2244	4541	4512	4491	4462	4441	4527	4477	497	1345	1000	3400	5	1	49689728	2239	6.39	0.59	12	0.02	705.00	7694.00	5770	20230821	-21.92	4075	20231031	10.55	5770	-21.92	20230821	4075	10.55	20231031	5770	-21.92	20230821	4075	10.55	20231031	1.01	N	102260	1000	496 억	1539673	N	N	11	N	N
145	20231205	090641	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4455	-30	5	-0.67	3602090	808	0.95	4460	4460	4455	5830	3140	4485	4458.03	3.10	0	10	4541	4512	4491	4462	4441	4527	4477	497	1345	1000	3400	5	1	49689728	2214	6.32	0.58	12	0.00	705.00	7694.00	5770	20230821	-22.79	4075	20231031	9.33	5770	-22.79	20230821	4075	9.33	20231031	5770	-22.79	20230821	4075	9.33	20231031	1.01	N	102260	1000	496 억	1539673	N	N	11	N	N
146	20231204	160637	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	-15	5	-0.33	379183235	84476	120.56	4475	4520	4470	5850	3150	4500	4488.66	3.06	0	16998	4536	4517	4491	4472	4446	4527	4482	497	1350	1000	3420	5	1	49689728	2229	6.36	0.58	12	0.17	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.01	N	102260	1000	496 억	1522308	N	N	11	N	N
147	20231204	150641	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4485	-15	5	-0.33	351865805	78383	111.86	4475	4520	4470	5850	3150	4500	4489.06	3.06	0	17016	4536	4517	4491	4472	4446	4527	4482	497	1350	1000	3420	5	1	49689728	2229	6.36	0.58	12	0.16	705.00	7694.00	5770	20230821	-22.27	4075	20231031	10.06	5770	-22.27	20230821	4075	10.06	20231031	5770	-22.27	20230821	4075	10.06	20231031	1.01	N	102260	1000	496 억	1522308	N	N	3	N	N
148	20231204	140637	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	-5	5	-0.11	319703775	71222	101.64	4475	4520	4470	5850	3150	4500	4488.83	3.06	0	15496	4536	4517	4491	4472	4446	4527	4482	497	1350	1000	3420	5	1	49689728	2234	6.38	0.58	12	0.14	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.01	N	102260	1000	496 억	1522308	N	N	3	N	N
149	20231204	130635	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	-5	5	-0.11	297896475	66370	94.72	4475	4520	4470	5850	3150	4500	4488.42	3.06	0	15116	4536	4517	4491	4472	4446	4527	4482	497	1350	1000	3420	5	1	49689728	2234	6.38	0.58	12	0.13	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.01	N	102260	1000	496 억	1522308	N	N	3	N	N
150	20231204	120635	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	10	2	0.22	142503625	31693	45.23	4475	4520	4475	5850	3150	4500	4496.38	3.06	0	3291	4536	4517	4491	4472	4446	4527	4482	497	1350	1000	3420	5	1	49689728	2241	6.40	0.59	12	0.06	705.00	7694.00	5770	20230821	-21.84	4075	20231031	10.67	5770	-21.84	20230821	4075	10.67	20231031	5770	-21.84	20230821	4075	10.67	20231031	1.01	N	102260	1000	496 억	1522308	N	N	3	N	N
151	20231204	110638	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	5	2	0.11	105466580	23467	33.49	4475	4520	4475	5850	3150	4500	4494.25	3.06	0	3454	4536	4517	4491	4472	4446	4527	4482	497	1350	1000	3420	5	1	49689728	2239	6.39	0.59	12	0.05	705.00	7694.00	5770	20230821	-21.92	4075	20231031	10.55	5770	-21.92	20230821	4075	10.55	20231031	5770	-21.92	20230821	4075	10.55	20231031	1.01	N	102260	1000	496 억	1522308	N	N	3	N	N
152	20231204	100637	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	10	2	0.22	81041435	18039	25.74	4475	4520	4475	5850	3150	4500	4492.57	3.06	0	1438	4536	4517	4491	4472	4446	4527	4482	497	1350	1000	3420	5	1	49689728	2241	6.40	0.59	12	0.04	705.00	7694.00	5770	20230821	-21.84	4075	20231031	10.67	5770	-21.84	20230821	4075	10.67	20231031	5770	-21.84	20230821	4075	10.67	20231031	1.01	N	102260	1000	496 억	1522308	N	N	3	N	N
153	20231204	090636	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	0	3	0.00	16810265	3749	5.35	4475	4520	4475	5850	3150	4500	4483.93	3.06	0	-20	4536	4517	4491	4472	4446	4527	4482	497	1350	1000	3420	5	1	49689728	2236	6.38	0.58	12	0.01	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.01	N	102260	1000	496 억	1522308	N	N	3	N	N
154	20231201	160637	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	25	2	0.56	314707220	70063	112.27	4475	4510	4465	5810	3135	4475	4491.57	3.04	0	12339	4541	4507	4476	4442	4411	4525	4460	497	1335	1000	3400	5	1	49689728	2236	6.38	0.58	12	0.14	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.03	N	102260	1000	496 억	1510146	N	N	3	N	N
155	20231201	150635	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4500	25	2	0.56	298260275	66409	106.41	4475	4510	4465	5810	3135	4475	4491.26	3.04	0	12094	4541	4507	4476	4442	4411	4525	4460	497	1335	1000	3400	5	1	49689728	2236	6.38	0.58	12	0.13	705.00	7694.00	5770	20230821	-22.01	4075	20231031	10.43	5770	-22.01	20230821	4075	10.43	20231031	5770	-22.01	20230821	4075	10.43	20231031	1.03	N	102260	1000	496 억	1510146	N	N	3	N	N
156	20231201	140635	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4505	30	2	0.67	229176115	51059	81.82	4475	4510	4465	5810	3135	4475	4488.46	3.04	0	9098	4541	4507	4476	4442	4411	4525	4460	497	1335	1000	3400	5	1	49689728	2239	6.39	0.59	12	0.10	705.00	7694.00	5770	20230821	-21.92	4075	20231031	10.55	5770	-21.92	20230821	4075	10.55	20231031	5770	-21.92	20230821	4075	10.55	20231031	1.03	N	102260	1000	496 억	1510146	N	N	3	N	N
157	20231201	130635	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	20	2	0.45	162266945	36148	57.92	4475	4510	4465	5810	3135	4475	4488.96	3.04	0	7353	4541	4507	4476	4442	4411	4525	4460	497	1335	1000	3400	5	1	49689728	2234	6.38	0.58	12	0.07	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.03	N	102260	1000	496 억	1510146	N	N	3	N	N
158	20231201	120641	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4510	35	2	0.78	109624405	24435	39.15	4475	4510	4465	5810	3135	4475	4486.37	3.04	0	6460	4541	4507	4476	4442	4411	4525	4460	497	1335	1000	3400	5	1	49689728	2241	6.40	0.59	12	0.05	705.00	7694.00	5770	20230821	-21.84	4075	20231031	10.67	5770	-21.84	20230821	4075	10.67	20231031	5770	-21.84	20230821	4075	10.67	20231031	1.03	N	102260	1000	496 억	1510146	N	N	3	N	N
159	20231201	110637	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4495	20	2	0.45	62136995	13885	22.25	4475	4495	4465	5810	3135	4475	4475.12	3.04	0	3094	4541	4507	4476	4442	4411	4525	4460	497	1335	1000	3400	5	1	49689728	2234	6.38	0.58	12	0.03	705.00	7694.00	5770	20230821	-22.10	4075	20231031	10.31	5770	-22.10	20230821	4075	10.31	20231031	5770	-22.10	20230821	4075	10.31	20231031	1.03	N	102260	1000	496 억	1510146	N	N	3	N	N
160	20231201	100642	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	0	3	0.00	42710490	9552	15.31	4475	4495	4465	5810	3135	4475	4471.37	3.04	0	104	4541	4507	4476	4442	4411	4525	4460	497	1335	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.02	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.03	N	102260	1000	496 억	1510146	N	N	3	N	N
161	20231201	090634	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4475	0	3	0.00	2099055	469	0.75	4475	4495	4475	5810	3135	4475	4475.60	3.04	0	323	4541	4507	4476	4442	4411	4525	4460	497	1335	1000	3400	5	1	49689728	2224	6.35	0.58	12	0.00	705.00	7694.00	5770	20230821	-22.44	4075	20231031	9.82	5770	-22.44	20230821	4075	9.82	20231031	5770	-22.44	20230821	4075	9.82	20231031	1.03	N	102260	1000	496 억	1510146	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History