KissMeData/114090/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 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	160859	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520412660	112903	61.87	13350	13520	13350	17300	9320	13310	13466.53	6.14	24194	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3798497	N	N	2356	N	N
3	20231229	150846	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520412660	112903	61.87	13350	13520	13350	17300	9320	13310	13466.53	6.14	24194	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3798497	N	N	2356	N	N
4	20231229	140845	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520412660	112903	61.87	13350	13520	13350	17300	9320	13310	13466.53	6.14	24194	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3798497	N	N	2356	N	N
5	20231229	130846	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520412660	112903	61.87	13350	13520	13350	17300	9320	13310	13466.53	6.14	24194	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3798497	N	N	2356	N	N
6	20231229	120848	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520412660	112903	61.87	13350	13520	13350	17300	9320	13310	13466.53	6.14	24194	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3798497	N	N	2356	N	N
7	20231229	110809	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520412660	112903	61.87	13350	13520	13350	17300	9320	13310	13466.53	6.14	24194	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3798497	N	N	2356	N	N
8	20231229	100817	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520412660	112903	61.87	13350	13520	13350	17300	9320	13310	13466.53	6.14	24194	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3798497	N	N	2356	N	N
9	20231229	090817	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520412660	112903	61.87	13350	13520	13350	17300	9320	13310	13466.53	6.14	24194	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3798497	N	N	2356	N	N
10	20231228	160808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1520304540	112895	61.86	13350	13520	13350	17300	9320	13310	13466.53	6.10	0	37919	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.18	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3774303	N	N	2356	N	N
11	20231228	150815	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	180	2	1.35	1323988070	98340	53.89	13350	13520	13350	17300	9320	13310	13463.37	6.10	0	38345	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8344	-36.66	2.18	12	0.16	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3774303	N	N	280	N	N
12	20231228	140808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13480	170	2	1.28	983727430	73053	40.03	13350	13520	13350	17300	9320	13310	13465.94	6.10	0	27993	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8338	-36.63	2.18	12	0.12	-368.00	6183.00	21250	20230217	-36.56	12660	20230726	6.48	21250	-36.56	20230217	12660	6.48	20230726	21250	-36.56	20230217	12660	6.48	20230726	0.73	N	114090	500	309 억	3774303	N	N	280	N	N
13	20231228	130808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	200	2	1.50	839902180	62391	34.19	13350	13520	13350	17300	9320	13310	13461.91	6.10	0	27111	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8357	-36.71	2.19	12	0.10	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.73	N	114090	500	309 억	3774303	N	N	280	N	N
14	20231228	120810	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13460	150	2	1.13	673991980	50088	27.45	13350	13510	13350	17300	9320	13310	13456.16	6.10	0	18773	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8326	-36.58	2.18	12	0.08	-368.00	6183.00	21250	20230217	-36.66	12660	20230726	6.32	21250	-36.66	20230217	12660	6.32	20230726	21250	-36.66	20230217	12660	6.32	20230726	0.73	N	114090	500	309 억	3774303	N	N	280	N	N
15	20231228	110812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13460	150	2	1.13	530454700	39410	21.60	13350	13510	13350	17300	9320	13310	13459.90	6.10	0	15730	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8326	-36.58	2.18	12	0.06	-368.00	6183.00	21250	20230217	-36.66	12660	20230726	6.32	21250	-36.66	20230217	12660	6.32	20230726	21250	-36.66	20230217	12660	6.32	20230726	0.73	N	114090	500	309 억	3774303	N	N	280	N	N
16	20231228	100807	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13500	190	2	1.43	357289360	26557	14.55	13350	13510	13350	17300	9320	13310	13453.68	6.10	0	10794	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8351	-36.68	2.18	12	0.04	-368.00	6183.00	21250	20230217	-36.47	12660	20230726	6.64	21250	-36.47	20230217	12660	6.64	20230726	21250	-36.47	20230217	12660	6.64	20230726	0.73	N	114090	500	309 억	3774303	N	N	280	N	N
17	20231228	090813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13400	90	2	0.68	46033710	3438	1.88	13350	13420	13350	17300	9320	13310	13389.68	6.10	0	2296	13530	13420	13280	13170	13030	13475	13225	309	3990	500	10110	10	1	61855670	8289	-36.41	2.17	12	0.01	-368.00	6183.00	21250	20230217	-36.94	12660	20230726	5.85	21250	-36.94	20230217	12660	5.85	20230726	21250	-36.94	20230217	12660	5.85	20230726	0.73	N	114090	500	309 억	3774303	N	N	280	N	N
18	20231227	160801	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13310	-120	5	-0.89	2416357530	182438	85.37	13300	13390	13140	17450	9410	13430	13244.74	6.06	-629	23002	13756	13592	13456	13292	13156	13525	13225	309	4020	500	10200	10	1	61855670	8233	-36.17	2.15	12	0.29	-368.00	6183.00	21250	20230217	-37.36	12660	20230726	5.13	21250	-37.36	20230217	12660	5.13	20230726	21250	-37.36	20230217	12660	5.13	20230726	0.74	N	114090	500	309 억	3745962	N	N	280	N	N
19	20231227	150813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13260	-170	5	-1.27	2260801450	170720	79.88	13300	13390	13140	17450	9410	13430	13242.75	6.06	-629	18505	13756	13592	13456	13292	13156	13525	13225	309	4020	500	10200	10	1	61855670	8202	-36.03	2.14	12	0.28	-368.00	6183.00	21250	20230217	-37.60	12660	20230726	4.74	21250	-37.60	20230217	12660	4.74	20230726	21250	-37.60	20230217	12660	4.74	20230726	0.74	N	114090	500	309 억	3745962	N	N	12	N	N
20	20231227	140809	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13280	-150	5	-1.12	1661240060	125511	58.73	13300	13390	13140	17450	9410	13430	13235.81	6.06	-629	638	13756	13592	13456	13292	13156	13525	13225	309	4020	500	10200	10	1	61855670	8214	-36.09	2.15	12	0.20	-368.00	6183.00	21250	20230217	-37.51	12660	20230726	4.90	21250	-37.51	20230217	12660	4.90	20230726	21250	-37.51	20230217	12660	4.90	20230726	0.74	N	114090	500	309 억	3745962	N	N	12	N	N
21	20231227	130803	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13300	-130	5	-0.97	1406522780	106340	49.76	13300	13390	13140	17450	9410	13430	13226.66	6.06	-629	-4011	13756	13592	13456	13292	13156	13525	13225	309	4020	500	10200	10	1	61855670	8227	-36.14	2.15	12	0.17	-368.00	6183.00	21250	20230217	-37.41	12660	20230726	5.06	21250	-37.41	20230217	12660	5.06	20230726	21250	-37.41	20230217	12660	5.06	20230726	0.74	N	114090	500	309 억	3745962	N	N	12	N	N
22	20231227	120804	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13240	-190	5	-1.41	1092867100	82735	38.71	13300	13390	13140	17450	9410	13430	13209.25	6.06	-629	-16173	13756	13592	13456	13292	13156	13525	13225	309	4020	500	10200	10	1	61855670	8190	-35.98	2.14	12	0.13	-368.00	6183.00	21250	20230217	-37.69	12660	20230726	4.58	21250	-37.69	20230217	12660	4.58	20230726	21250	-37.69	20230217	12660	4.58	20230726	0.74	N	114090	500	309 억	3745962	N	N	12	N	N
23	20231227	110810	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13170	-260	5	-1.94	873156580	66075	30.92	13300	13390	13140	17450	9410	13430	13214.63	6.06	-629	-18312	13756	13592	13456	13292	13156	13525	13225	309	4020	500	10200	10	1	61855670	8146	-35.79	2.13	12	0.11	-368.00	6183.00	21250	20230217	-38.02	12660	20230726	4.03	21250	-38.02	20230217	12660	4.03	20230726	21250	-38.02	20230217	12660	4.03	20230726	0.74	N	114090	500	309 억	3745962	N	N	12	N	N
24	20231227	100808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13160	-270	5	-2.01	618856760	46774	21.89	13300	13390	13140	17450	9410	13430	13230.79	6.06	-629	-19532	13756	13592	13456	13292	13156	13525	13225	309	4020	500	10200	10	1	61855670	8140	-35.76	2.13	12	0.08	-368.00	6183.00	21250	20230217	-38.07	12660	20230726	3.95	21250	-38.07	20230217	12660	3.95	20230726	21250	-38.07	20230217	12660	3.95	20230726	0.74	N	114090	500	309 억	3745962	N	N	12	N	N
25	20231227	090811	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13370	-60	5	-0.45	76158890	5711	2.67	13300	13390	13300	17450	9410	13430	13335.47	6.06	-629	-1827	13756	13592	13456	13292	13156	13525	13225	309	4020	500	10200	10	1	61855670	8270	-36.33	2.16	12	0.01	-368.00	6183.00	21250	20230217	-37.08	12660	20230726	5.61	21250	-37.08	20230217	12660	5.61	20230726	21250	-37.08	20230217	12660	5.61	20230726	0.74	N	114090	500	309 억	3745962	N	N	12	N	N
26	20231226	160810	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13430	-130	5	-0.96	2860802970	213523	133.26	13590	13620	13320	17620	9500	13560	13398.08	6.01	0	-33655	13706	13632	13506	13432	13306	13670	13470	309	4060	500	10300	10	1	61855670	8307	-36.49	2.17	12	0.35	-368.00	6183.00	21250	20230217	-36.80	12660	20230726	6.08	21250	-36.80	20230217	12660	6.08	20230726	21250	-36.80	20230217	12660	6.08	20230726	0.72	N	114090	500	309 억	3719959	N	N	12	N	N
27	20231226	150808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13420	-140	5	-1.03	2652742350	198033	123.59	13590	13620	13320	17620	9500	13560	13395.46	6.01	0	-37827	13706	13632	13506	13432	13306	13670	13470	309	4060	500	10300	10	1	61855670	8301	-36.47	2.17	12	0.32	-368.00	6183.00	21250	20230217	-36.85	12660	20230726	6.00	21250	-36.85	20230217	12660	6.00	20230726	21250	-36.85	20230217	12660	6.00	20230726	0.72	N	114090	500	309 억	3719959	N	N	469	N	N
28	20231226	140810	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13400	-160	5	-1.18	1986651670	148341	92.58	13590	13620	13320	17620	9500	13560	13392.47	6.01	0	-22556	13706	13632	13506	13432	13306	13670	13470	309	4060	500	10300	10	1	61855670	8289	-36.41	2.17	12	0.24	-368.00	6183.00	21250	20230217	-36.94	12660	20230726	5.85	21250	-36.94	20230217	12660	5.85	20230726	21250	-36.94	20230217	12660	5.85	20230726	0.72	N	114090	500	309 억	3719959	N	N	469	N	N
29	20231226	130809	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13370	-190	5	-1.40	1398772890	104447	65.18	13590	13620	13320	17620	9500	13560	13392.18	6.01	0	-16355	13706	13632	13506	13432	13306	13670	13470	309	4060	500	10300	10	1	61855670	8270	-36.33	2.16	12	0.17	-368.00	6183.00	21250	20230217	-37.08	12660	20230726	5.61	21250	-37.08	20230217	12660	5.61	20230726	21250	-37.08	20230217	12660	5.61	20230726	0.72	N	114090	500	309 억	3719959	N	N	469	N	N
30	20231226	120808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13360	-200	5	-1.47	1091996860	81508	50.87	13590	13620	13320	17620	9500	13560	13397.42	6.01	0	-12095	13706	13632	13506	13432	13306	13670	13470	309	4060	500	10300	10	1	61855670	8264	-36.30	2.16	12	0.13	-368.00	6183.00	21250	20230217	-37.13	12660	20230726	5.53	21250	-37.13	20230217	12660	5.53	20230726	21250	-37.13	20230217	12660	5.53	20230726	0.72	N	114090	500	309 억	3719959	N	N	469	N	N
31	20231226	110812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13370	-190	5	-1.40	812477880	60594	37.82	13590	13620	13320	17620	9500	13560	13408.55	6.01	0	-8740	13706	13632	13506	13432	13306	13670	13470	309	4060	500	10300	10	1	61855670	8270	-36.33	2.16	12	0.10	-368.00	6183.00	21250	20230217	-37.08	12660	20230726	5.61	21250	-37.08	20230217	12660	5.61	20230726	21250	-37.08	20230217	12660	5.61	20230726	0.72	N	114090	500	309 억	3719959	N	N	469	N	N
32	20231226	100807	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13360	-200	5	-1.47	471797220	35117	21.92	13590	13620	13320	17620	9500	13560	13435.01	6.01	0	-5605	13706	13632	13506	13432	13306	13670	13470	309	4060	500	10300	10	1	61855670	8264	-36.30	2.16	12	0.06	-368.00	6183.00	21250	20230217	-37.13	12660	20230726	5.53	21250	-37.13	20230217	12660	5.53	20230726	21250	-37.13	20230217	12660	5.53	20230726	0.72	N	114090	500	309 억	3719959	N	N	469	N	N
33	20231226	090810	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13540	-20	5	-0.15	88524330	6523	4.07	13590	13620	13510	17620	9500	13560	13571.11	6.01	0	-411	13706	13632	13506	13432	13306	13670	13470	309	4060	500	10300	10	1	61855670	8375	-36.79	2.19	12	0.01	-368.00	6183.00	21250	20230217	-36.28	12660	20230726	6.95	21250	-36.28	20230217	12660	6.95	20230726	21250	-36.28	20230217	12660	6.95	20230726	0.72	N	114090	500	309 억	3719959	N	N	469	N	N
34	20231222	160757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	130	2	0.97	2164373370	160230	104.56	13450	13580	13380	17450	9410	13430	13507.87	6.03	-6601	-1107	13656	13542	13486	13372	13316	13515	13345	309	4020	500	10200	10	1	61855670	8388	-36.85	2.19	12	0.26	-368.00	6183.00	21250	20230217	-36.19	12660	20230726	7.11	21250	-36.19	20230217	12660	7.11	20230726	21250	-36.19	20230217	12660	7.11	20230726	0.73	N	114090	500	309 억	3729014	N	N	469	N	N
35	20231222	150755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13540	110	2	0.82	1999832680	148080	96.63	13450	13580	13380	17450	9410	13430	13505.08	6.03	-6601	-3071	13656	13542	13486	13372	13316	13515	13345	309	4020	500	10200	10	1	61855670	8375	-36.79	2.19	12	0.24	-368.00	6183.00	21250	20230217	-36.28	12660	20230726	6.95	21250	-36.28	20230217	12660	6.95	20230726	21250	-36.28	20230217	12660	6.95	20230726	0.73	N	114090	500	309 억	3729014	N	N	181	N	N
36	20231222	140752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13550	120	2	0.89	1420829020	105336	68.74	13450	13580	13380	17450	9410	13430	13488.54	6.03	-6601	-1108	13656	13542	13486	13372	13316	13515	13345	309	4020	500	10200	10	1	61855670	8381	-36.82	2.19	12	0.17	-368.00	6183.00	21250	20230217	-36.24	12660	20230726	7.03	21250	-36.24	20230217	12660	7.03	20230726	21250	-36.24	20230217	12660	7.03	20230726	0.73	N	114090	500	309 억	3729014	N	N	181	N	N
37	20231222	130755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	80	2	0.60	939203180	69809	45.55	13450	13530	13380	17450	9410	13430	13453.90	6.03	-6601	319	13656	13542	13486	13372	13316	13515	13345	309	4020	500	10200	10	1	61855670	8357	-36.71	2.19	12	0.11	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.73	N	114090	500	309 억	3729014	N	N	181	N	N
38	20231222	120753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13440	10	2	0.07	568378180	42273	27.58	13450	13530	13380	17450	9410	13430	13445.42	6.03	-6601	-385	13656	13542	13486	13372	13316	13515	13345	309	4020	500	10200	10	1	61855670	8313	-36.52	2.17	12	0.07	-368.00	6183.00	21250	20230217	-36.75	12660	20230726	6.16	21250	-36.75	20230217	12660	6.16	20230726	21250	-36.75	20230217	12660	6.16	20230726	0.73	N	114090	500	309 억	3729014	N	N	181	N	N
39	20231222	110752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13480	50	2	0.37	429478000	31980	20.87	13450	13490	13380	17450	9410	13430	13429.58	6.03	-6601	-3840	13656	13542	13486	13372	13316	13515	13345	309	4020	500	10200	10	1	61855670	8338	-36.63	2.18	12	0.05	-368.00	6183.00	21250	20230217	-36.56	12660	20230726	6.48	21250	-36.56	20230217	12660	6.48	20230726	21250	-36.56	20230217	12660	6.48	20230726	0.73	N	114090	500	309 억	3729014	N	N	181	N	N
40	20231222	100751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13430	0	3	0.00	302929950	22573	14.73	13450	13470	13380	17450	9410	13430	13420.01	6.03	-6601	-6535	13656	13542	13486	13372	13316	13515	13345	309	4020	500	10200	10	1	61855670	8307	-36.49	2.17	12	0.04	-368.00	6183.00	21250	20230217	-36.80	12660	20230726	6.08	21250	-36.80	20230217	12660	6.08	20230726	21250	-36.80	20230217	12660	6.08	20230726	0.73	N	114090	500	309 억	3729014	N	N	181	N	N
41	20231222	090753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13440	10	2	0.07	90643410	6747	4.40	13450	13460	13420	17450	9410	13430	13434.62	6.03	-6601	-3648	13656	13542	13486	13372	13316	13515	13345	309	4020	500	10200	10	1	61855670	8313	-36.52	2.17	12	0.01	-368.00	6183.00	21250	20230217	-36.75	12660	20230726	6.16	21250	-36.75	20230217	12660	6.16	20230726	21250	-36.75	20230217	12660	6.16	20230726	0.73	N	114090	500	309 억	3729014	N	N	181	N	N
42	20231221	160748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13430	-230	5	-1.68	2068058300	153207	134.96	13500	13600	13430	17750	9570	13660	13498.46	6.09	0	-39859	13740	13700	13640	13600	13540	13720	13620	309	4090	500	10380	10	1	61855670	8307	-36.49	2.17	12	0.25	-368.00	6183.00	21250	20230217	-36.80	12660	20230726	6.08	21250	-36.80	20230217	12660	6.08	20230726	21250	-36.80	20230217	12660	6.08	20230726	0.73	N	114090	500	309 억	3764085	N	N	181	N	N
43	20231221	150750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13450	-210	5	-1.54	1883672210	139481	122.87	13500	13600	13430	17750	9570	13660	13504.86	6.09	0	-37168	13740	13700	13640	13600	13540	13720	13620	309	4090	500	10380	10	1	61855670	8320	-36.55	2.18	12	0.23	-368.00	6183.00	21250	20230217	-36.71	12660	20230726	6.24	21250	-36.71	20230217	12660	6.24	20230726	21250	-36.71	20230217	12660	6.24	20230726	0.73	N	114090	500	309 억	3764085	N	N	1359	N	N
44	20231221	140749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13480	-180	5	-1.32	1448059080	107121	94.36	13500	13600	13470	17750	9570	13660	13517.97	6.09	0	-30104	13740	13700	13640	13600	13540	13720	13620	309	4090	500	10380	10	1	61855670	8338	-36.63	2.18	12	0.17	-368.00	6183.00	21250	20230217	-36.56	12660	20230726	6.48	21250	-36.56	20230217	12660	6.48	20230726	21250	-36.56	20230217	12660	6.48	20230726	0.73	N	114090	500	309 억	3764085	N	N	1359	N	N
45	20231221	130747	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13500	-160	5	-1.17	1208285680	89359	78.72	13500	13600	13470	17750	9570	13660	13521.69	6.09	0	-22411	13740	13700	13640	13600	13540	13720	13620	309	4090	500	10380	10	1	61855670	8351	-36.68	2.18	12	0.14	-368.00	6183.00	21250	20230217	-36.47	12660	20230726	6.64	21250	-36.47	20230217	12660	6.64	20230726	21250	-36.47	20230217	12660	6.64	20230726	0.73	N	114090	500	309 억	3764085	N	N	1359	N	N
46	20231221	120752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	-150	5	-1.10	1062330270	78552	69.20	13500	13600	13470	17750	9570	13660	13523.90	6.09	0	-18770	13740	13700	13640	13600	13540	13720	13620	309	4090	500	10380	10	1	61855670	8357	-36.71	2.19	12	0.13	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.73	N	114090	500	309 억	3764085	N	N	1359	N	N
47	20231221	110753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13500	-160	5	-1.17	952521700	70419	62.03	13500	13600	13470	17750	9570	13660	13526.48	6.09	0	-17670	13740	13700	13640	13600	13540	13720	13620	309	4090	500	10380	10	1	61855670	8351	-36.68	2.18	12	0.11	-368.00	6183.00	21250	20230217	-36.47	12660	20230726	6.64	21250	-36.47	20230217	12660	6.64	20230726	21250	-36.47	20230217	12660	6.64	20230726	0.73	N	114090	500	309 억	3764085	N	N	1359	N	N
48	20231221	100749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13520	-140	5	-1.02	543955190	40158	35.38	13500	13600	13500	17750	9570	13660	13545.36	6.09	0	-5318	13740	13700	13640	13600	13540	13720	13620	309	4090	500	10380	10	1	61855670	8363	-36.74	2.19	12	0.06	-368.00	6183.00	21250	20230217	-36.38	12660	20230726	6.79	21250	-36.38	20230217	12660	6.79	20230726	21250	-36.38	20230217	12660	6.79	20230726	0.73	N	114090	500	309 억	3764085	N	N	1359	N	N
49	20231221	090750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13580	-80	5	-0.59	129647740	9595	8.45	13500	13600	13500	17750	9570	13660	13511.95	6.09	0	1364	13740	13700	13640	13600	13540	13720	13620	309	4090	500	10380	10	1	61855670	8400	-36.90	2.20	12	0.02	-368.00	6183.00	21250	20230217	-36.09	12660	20230726	7.27	21250	-36.09	20230217	12660	7.27	20230726	21250	-36.09	20230217	12660	7.27	20230726	0.73	N	114090	500	309 억	3764085	N	N	1359	N	N
50	20231220	160752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13660	100	2	0.74	1541766710	113114	139.40	13590	13680	13580	17620	9500	13560	13630.20	6.07	-2236	35093	13706	13632	13516	13442	13326	13670	13480	309	4060	500	10300	10	1	61855670	8449	-37.12	2.21	12	0.18	-368.00	6183.00	21250	20230217	-35.72	12660	20230726	7.90	21250	-35.72	20230217	12660	7.90	20230726	21250	-35.72	20230217	12660	7.90	20230726	0.73	N	114090	500	309 억	3754299	N	N	1359	N	N
51	20231220	150831	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13630	70	2	0.52	1336883540	98116	120.91	13590	13680	13580	17620	9500	13560	13625.54	6.07	-2236	28313	13706	13632	13516	13442	13326	13670	13480	309	4060	500	10300	10	1	61855670	8431	-37.04	2.20	12	0.16	-368.00	6183.00	21250	20230217	-35.86	12660	20230726	7.66	21250	-35.86	20230217	12660	7.66	20230726	21250	-35.86	20230217	12660	7.66	20230726	0.73	N	114090	500	309 억	3754299	N	N	1947	N	N
52	20231220	140842	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	50	2	0.37	1158075920	84981	104.73	13590	13680	13580	17620	9500	13560	13627.47	6.07	-2236	23001	13706	13632	13516	13442	13326	13670	13480	309	4060	500	10300	10	1	61855670	8419	-36.98	2.20	12	0.14	-368.00	6183.00	21250	20230217	-35.95	12660	20230726	7.50	21250	-35.95	20230217	12660	7.50	20230726	21250	-35.95	20230217	12660	7.50	20230726	0.73	N	114090	500	309 억	3754299	N	N	1947	N	N
53	20231220	130836	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	50	2	0.37	922656260	67671	83.40	13590	13680	13580	17620	9500	13560	13634.44	6.07	-2236	18643	13706	13632	13516	13442	13326	13670	13480	309	4060	500	10300	10	1	61855670	8419	-36.98	2.20	12	0.11	-368.00	6183.00	21250	20230217	-35.95	12660	20230726	7.50	21250	-35.95	20230217	12660	7.50	20230726	21250	-35.95	20230217	12660	7.50	20230726	0.73	N	114090	500	309 억	3754299	N	N	1947	N	N
54	20231220	120747	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13630	70	2	0.52	705048490	51675	63.68	13590	13680	13590	17620	9500	13560	13643.90	6.07	-2236	16455	13706	13632	13516	13442	13326	13670	13480	309	4060	500	10300	10	1	61855670	8431	-37.04	2.20	12	0.08	-368.00	6183.00	21250	20230217	-35.86	12660	20230726	7.66	21250	-35.86	20230217	12660	7.66	20230726	21250	-35.86	20230217	12660	7.66	20230726	0.73	N	114090	500	309 억	3754299	N	N	1947	N	N
55	20231220	110751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13650	90	2	0.66	560148250	41046	50.58	13590	13680	13590	17620	9500	13560	13646.84	6.07	-2236	13039	13706	13632	13516	13442	13326	13670	13480	309	4060	500	10300	10	1	61855670	8443	-37.09	2.21	12	0.07	-368.00	6183.00	21250	20230217	-35.76	12660	20230726	7.82	21250	-35.76	20230217	12660	7.82	20230726	21250	-35.76	20230217	12660	7.82	20230726	0.73	N	114090	500	309 억	3754299	N	N	1947	N	N
56	20231220	100750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13650	90	2	0.66	318521450	23344	28.77	13590	13680	13590	17620	9500	13560	13644.68	6.07	-2236	10982	13706	13632	13516	13442	13326	13670	13480	309	4060	500	10300	10	1	61855670	8443	-37.09	2.21	12	0.04	-368.00	6183.00	21250	20230217	-35.76	12660	20230726	7.82	21250	-35.76	20230217	12660	7.82	20230726	21250	-35.76	20230217	12660	7.82	20230726	0.73	N	114090	500	309 억	3754299	N	N	1947	N	N
57	20231220	090749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13640	80	2	0.59	61698540	4530	5.58	13590	13670	13590	17620	9500	13560	13619.99	6.07	-2236	3179	13706	13632	13516	13442	13326	13670	13480	309	4060	500	10300	10	1	61855670	8437	-37.07	2.21	12	0.01	-368.00	6183.00	21250	20230217	-35.81	12660	20230726	7.74	21250	-35.81	20230217	12660	7.74	20230726	21250	-35.81	20230217	12660	7.74	20230726	0.73	N	114090	500	309 억	3754299	N	N	1947	N	N
58	20231219	160748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	50	2	0.37	1094391390	81106	103.37	13480	13590	13400	17560	9460	13510	13492.71	6.03	-3867	25918	13650	13580	13540	13470	13430	13560	13450	309	4050	500	10260	10	1	61855670	8388	-36.85	2.19	12	0.13	-368.00	6183.00	21250	20230217	-36.19	12660	20230726	7.11	21250	-36.19	20230217	12660	7.11	20230726	21250	-36.19	20230217	12660	7.11	20230726	0.73	N	114090	500	309 억	3727961	N	N	1947	N	N
59	20231219	150751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13570	60	2	0.44	984305880	72985	93.02	13480	13590	13400	17560	9460	13510	13486.41	6.03	-3867	22615	13650	13580	13540	13470	13430	13560	13450	309	4050	500	10260	10	1	61855670	8394	-36.88	2.19	12	0.12	-368.00	6183.00	21250	20230217	-36.14	12660	20230726	7.19	21250	-36.14	20230217	12660	7.19	20230726	21250	-36.14	20230217	12660	7.19	20230726	0.73	N	114090	500	309 억	3727961	N	N	843	N	N
60	20231219	140747	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13520	10	2	0.07	789848040	58619	74.71	13480	13560	13400	17560	9460	13510	13474.27	6.03	-3867	12829	13650	13580	13540	13470	13430	13560	13450	309	4050	500	10260	10	1	61855670	8363	-36.74	2.19	12	0.09	-368.00	6183.00	21250	20230217	-36.38	12660	20230726	6.79	21250	-36.38	20230217	12660	6.79	20230726	21250	-36.38	20230217	12660	6.79	20230726	0.73	N	114090	500	309 억	3727961	N	N	843	N	N
61	20231219	130752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13500	-10	5	-0.07	717651460	53275	67.90	13480	13560	13400	17560	9460	13510	13470.70	6.03	-3867	9544	13650	13580	13540	13470	13430	13560	13450	309	4050	500	10260	10	1	61855670	8351	-36.68	2.18	12	0.09	-368.00	6183.00	21250	20230217	-36.47	12660	20230726	6.64	21250	-36.47	20230217	12660	6.64	20230726	21250	-36.47	20230217	12660	6.64	20230726	0.73	N	114090	500	309 억	3727961	N	N	843	N	N
62	20231219	120751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13500	-10	5	-0.07	616058850	45743	58.30	13480	13560	13400	17560	9460	13510	13467.83	6.03	-3867	7144	13650	13580	13540	13470	13430	13560	13450	309	4050	500	10260	10	1	61855670	8351	-36.68	2.18	12	0.07	-368.00	6183.00	21250	20230217	-36.47	12660	20230726	6.64	21250	-36.47	20230217	12660	6.64	20230726	21250	-36.47	20230217	12660	6.64	20230726	0.73	N	114090	500	309 억	3727961	N	N	843	N	N
63	20231219	110751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	0	3	0.00	511903990	38025	48.46	13480	13560	13400	17560	9460	13510	13462.30	6.03	-3867	4140	13650	13580	13540	13470	13430	13560	13450	309	4050	500	10260	10	1	61855670	8357	-36.71	2.19	12	0.06	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.73	N	114090	500	309 억	3727961	N	N	843	N	N
64	20231219	100749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13490	-20	5	-0.15	317508230	23607	30.09	13480	13560	13400	17560	9460	13510	13449.75	6.03	-3867	-945	13650	13580	13540	13470	13430	13560	13450	309	4050	500	10260	10	1	61855670	8344	-36.66	2.18	12	0.04	-368.00	6183.00	21250	20230217	-36.52	12660	20230726	6.56	21250	-36.52	20230217	12660	6.56	20230726	21250	-36.52	20230217	12660	6.56	20230726	0.73	N	114090	500	309 억	3727961	N	N	843	N	N
65	20231219	090745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13460	-50	5	-0.37	74535320	5527	7.04	13480	13560	13460	17560	9460	13510	13485.67	6.03	-3867	-3750	13650	13580	13540	13470	13430	13560	13450	309	4050	500	10260	10	1	61855670	8326	-36.58	2.18	12	0.01	-368.00	6183.00	21250	20230217	-36.66	12660	20230726	6.32	21250	-36.66	20230217	12660	6.32	20230726	21250	-36.66	20230217	12660	6.32	20230726	0.73	N	114090	500	309 억	3727961	N	N	843	N	N
66	20231218	160745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	-30	5	-0.22	1061531520	78411	67.04	13540	13610	13500	17600	9480	13540	13538.15	6.00	2328	12285	13753	13646	13583	13476	13413	13615	13445	309	4060	500	10290	10	1	61855670	8357	-36.71	2.19	12	0.13	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.74	N	114090	500	309 억	3711186	N	N	843	N	N
67	20231218	150748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	-30	5	-0.22	935202760	69062	59.04	13540	13610	13500	17600	9480	13540	13541.50	6.00	2328	8514	13753	13646	13583	13476	13413	13615	13445	309	4060	500	10290	10	1	61855670	8357	-36.71	2.19	12	0.11	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.74	N	114090	500	309 억	3711186	N	N	556	N	N
68	20231218	140743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	20	2	0.15	669604880	49426	42.26	13540	13610	13500	17600	9480	13540	13547.62	6.00	2328	4049	13753	13646	13583	13476	13413	13615	13445	309	4060	500	10290	10	1	61855670	8388	-36.85	2.19	12	0.08	-368.00	6183.00	21250	20230217	-36.19	12660	20230726	7.11	21250	-36.19	20230217	12660	7.11	20230726	21250	-36.19	20230217	12660	7.11	20230726	0.74	N	114090	500	309 억	3711186	N	N	556	N	N
69	20231218	130744	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13570	30	2	0.22	587260360	43359	37.07	13540	13610	13500	17600	9480	13540	13544.14	6.00	2328	3549	13753	13646	13583	13476	13413	13615	13445	309	4060	500	10290	10	1	61855670	8394	-36.88	2.19	12	0.07	-368.00	6183.00	21250	20230217	-36.14	12660	20230726	7.19	21250	-36.14	20230217	12660	7.19	20230726	21250	-36.14	20230217	12660	7.19	20230726	0.74	N	114090	500	309 억	3711186	N	N	556	N	N
70	20231218	120740	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13590	50	2	0.37	498273770	36806	31.47	13540	13610	13500	17600	9480	13540	13537.84	6.00	2328	3513	13753	13646	13583	13476	13413	13615	13445	309	4060	500	10290	10	1	61855670	8406	-36.93	2.20	12	0.06	-368.00	6183.00	21250	20230217	-36.05	12660	20230726	7.35	21250	-36.05	20230217	12660	7.35	20230726	21250	-36.05	20230217	12660	7.35	20230726	0.74	N	114090	500	309 억	3711186	N	N	556	N	N
71	20231218	110743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13540	0	3	0.00	403433930	29819	25.49	13540	13600	13500	17600	9480	13540	13529.43	6.00	2328	3508	13753	13646	13583	13476	13413	13615	13445	309	4060	500	10290	10	1	61855670	8375	-36.79	2.19	12	0.05	-368.00	6183.00	21250	20230217	-36.28	12660	20230726	6.95	21250	-36.28	20230217	12660	6.95	20230726	21250	-36.28	20230217	12660	6.95	20230726	0.74	N	114090	500	309 억	3711186	N	N	556	N	N
72	20231218	100741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13530	-10	5	-0.07	221844790	16391	14.01	13540	13600	13500	17600	9480	13540	13534.55	6.00	2328	1396	13753	13646	13583	13476	13413	13615	13445	309	4060	500	10290	10	1	61855670	8369	-36.77	2.19	12	0.03	-368.00	6183.00	21250	20230217	-36.33	12660	20230726	6.87	21250	-36.33	20230217	12660	6.87	20230726	21250	-36.33	20230217	12660	6.87	20230726	0.74	N	114090	500	309 억	3711186	N	N	556	N	N
73	20231218	090739	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	20	2	0.15	45209270	3339	2.85	13540	13600	13510	17600	9480	13540	13539.76	6.00	2328	426	13753	13646	13583	13476	13413	13615	13445	309	4060	500	10290	10	1	61855670	8388	-36.85	2.19	12	0.01	-368.00	6183.00	21250	20230217	-36.19	12660	20230726	7.11	21250	-36.19	20230217	12660	7.11	20230726	21250	-36.19	20230217	12660	7.11	20230726	0.74	N	114090	500	309 억	3711186	N	N	556	N	N
74	20231215	160741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13540	-50	5	-0.37	1584219140	116593	46.10	13590	13690	13520	17660	9520	13590	13587.60	5.97	0	5243	13876	13732	13636	13492	13396	13685	13445	309	4070	500	10320	10	1	61855670	8375	-36.79	2.19	12	0.19	-368.00	6183.00	21250	20230217	-36.28	12660	20230726	6.95	21250	-36.28	20230217	12660	6.95	20230726	21250	-36.28	20230217	12660	6.95	20230726	0.75	N	114090	500	309 억	3693680	N	N	556	N	N
75	20231215	150744	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13540	-50	5	-0.37	1493485450	109893	43.45	13590	13690	13520	17660	9520	13590	13590.36	5.97	0	6222	13876	13732	13636	13492	13396	13685	13445	309	4070	500	10320	10	1	61855670	8375	-36.79	2.19	12	0.18	-368.00	6183.00	21250	20230217	-36.28	12660	20230726	6.95	21250	-36.28	20230217	12660	6.95	20230726	21250	-36.28	20230217	12660	6.95	20230726	0.75	N	114090	500	309 억	3693680	N	N	498	N	N
76	20231215	140744	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13570	-20	5	-0.15	1188484860	87370	34.55	13590	13690	13540	17660	9520	13590	13602.89	5.97	0	1726	13876	13732	13636	13492	13396	13685	13445	309	4070	500	10320	10	1	61855670	8394	-36.88	2.19	12	0.14	-368.00	6183.00	21250	20230217	-36.14	12660	20230726	7.19	21250	-36.14	20230217	12660	7.19	20230726	21250	-36.14	20230217	12660	7.19	20230726	0.75	N	114090	500	309 억	3693680	N	N	498	N	N
77	20231215	130738	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	20	2	0.15	974325720	71620	28.32	13590	13690	13540	17660	9520	13590	13604.10	5.97	0	884	13876	13732	13636	13492	13396	13685	13445	309	4070	500	10320	10	1	61855670	8419	-36.98	2.20	12	0.12	-368.00	6183.00	21250	20230217	-35.95	12660	20230726	7.50	21250	-35.95	20230217	12660	7.50	20230726	21250	-35.95	20230217	12660	7.50	20230726	0.75	N	114090	500	309 억	3693680	N	N	498	N	N
78	20231215	120739	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13600	10	2	0.07	876184850	64406	25.47	13590	13690	13540	17660	9520	13590	13604.09	5.97	0	-1201	13876	13732	13636	13492	13396	13685	13445	309	4070	500	10320	10	1	61855670	8412	-36.96	2.20	12	0.10	-368.00	6183.00	21250	20230217	-36.00	12660	20230726	7.42	21250	-36.00	20230217	12660	7.42	20230726	21250	-36.00	20230217	12660	7.42	20230726	0.75	N	114090	500	309 억	3693680	N	N	498	N	N
79	20231215	110734	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13590	0	3	0.00	603740790	44331	17.53	13590	13690	13570	17660	9520	13590	13618.93	5.97	0	538	13876	13732	13636	13492	13396	13685	13445	309	4070	500	10320	10	1	61855670	8406	-36.93	2.20	12	0.07	-368.00	6183.00	21250	20230217	-36.05	12660	20230726	7.35	21250	-36.05	20230217	12660	7.35	20230726	21250	-36.05	20230217	12660	7.35	20230726	0.75	N	114090	500	309 억	3693680	N	N	498	N	N
80	20231215	100739	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13620	30	2	0.22	321971840	23610	9.34	13590	13690	13590	17660	9520	13590	13637.10	5.97	0	846	13876	13732	13636	13492	13396	13685	13445	309	4070	500	10320	10	1	61855670	8425	-37.01	2.20	12	0.04	-368.00	6183.00	21250	20230217	-35.91	12660	20230726	7.58	21250	-35.91	20230217	12660	7.58	20230726	21250	-35.91	20230217	12660	7.58	20230726	0.75	N	114090	500	309 억	3693680	N	N	498	N	N
81	20231215	090742	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13600	10	2	0.07	33835020	2486	0.98	13590	13670	13590	17660	9520	13590	13610.23	5.97	0	140	13876	13732	13636	13492	13396	13685	13445	309	4070	500	10320	10	1	61855670	8412	-36.96	2.20	12	0.00	-368.00	6183.00	21250	20230217	-36.00	12660	20230726	7.42	21250	-36.00	20230217	12660	7.42	20230726	21250	-36.00	20230217	12660	7.42	20230726	0.75	N	114090	500	309 억	3693680	N	N	498	N	N
82	20231214	160736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13590	90	2	0.67	3444230820	252292	308.71	13630	13780	13540	17550	9450	13500	13651.93	5.92	0	36168	13640	13570	13530	13460	13420	13550	13440	309	4050	500	10260	10	1	61855670	8406	-36.93	2.20	12	0.41	-368.00	6183.00	21250	20230217	-36.05	12660	20230726	7.35	21250	-36.05	20230217	12660	7.35	20230726	21250	-36.05	20230217	12660	7.35	20230726	0.76	N	114090	500	309 억	3664289	N	N	498	N	N
83	20231214	150803	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13640	140	2	1.04	2273877430	166190	203.35	13630	13780	13540	17550	9450	13500	13682.40	5.92	0	1371	13640	13570	13530	13460	13420	13550	13440	309	4050	500	10260	10	1	61855670	8437	-37.07	2.21	12	0.27	-368.00	6183.00	21250	20230217	-35.81	12660	20230726	7.74	21250	-35.81	20230217	12660	7.74	20230726	21250	-35.81	20230217	12660	7.74	20230726	0.76	N	114090	500	309 억	3664289	N	N	1097	N	N
84	20231214	140744	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13690	190	2	1.41	1776304210	129809	158.84	13630	13780	13540	17550	9450	13500	13683.98	5.92	0	14602	13640	13570	13530	13460	13420	13550	13440	309	4050	500	10260	10	1	61855670	8468	-37.20	2.21	12	0.21	-368.00	6183.00	21250	20230217	-35.58	12660	20230726	8.14	21250	-35.58	20230217	12660	8.14	20230726	21250	-35.58	20230217	12660	8.14	20230726	0.76	N	114090	500	309 억	3664289	N	N	1097	N	N
85	20231214	130800	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13660	160	2	1.19	1555565890	113690	139.11	13630	13780	13540	17550	9450	13500	13682.52	5.92	0	16824	13640	13570	13530	13460	13420	13550	13440	309	4050	500	10260	10	1	61855670	8449	-37.12	2.21	12	0.18	-368.00	6183.00	21250	20230217	-35.72	12660	20230726	7.90	21250	-35.72	20230217	12660	7.90	20230726	21250	-35.72	20230217	12660	7.90	20230726	0.76	N	114090	500	309 억	3664289	N	N	1097	N	N
86	20231214	120812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13680	180	2	1.33	1390163230	101590	124.31	13630	13780	13540	17550	9450	13500	13684.06	5.92	0	17743	13640	13570	13530	13460	13420	13550	13440	309	4050	500	10260	10	1	61855670	8462	-37.17	2.21	12	0.16	-368.00	6183.00	21250	20230217	-35.62	12660	20230726	8.06	21250	-35.62	20230217	12660	8.06	20230726	21250	-35.62	20230217	12660	8.06	20230726	0.76	N	114090	500	309 억	3664289	N	N	1097	N	N
87	20231214	110741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13750	250	2	1.85	1131443870	82744	101.25	13630	13770	13540	17550	9450	13500	13674.03	5.92	0	17214	13640	13570	13530	13460	13420	13550	13440	309	4050	500	10260	10	1	61855670	8505	-37.36	2.22	12	0.13	-368.00	6183.00	21250	20230217	-35.29	12660	20230726	8.61	21250	-35.29	20230217	12660	8.61	20230726	21250	-35.29	20230217	12660	8.61	20230726	0.76	N	114090	500	309 억	3664289	N	N	1097	N	N
88	20231214	100730	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13730	230	2	1.70	682139330	50010	61.19	13630	13740	13540	17550	9450	13500	13640.06	5.92	0	8976	13640	13570	13530	13460	13420	13550	13440	309	4050	500	10260	10	1	61855670	8493	-37.31	2.22	12	0.08	-368.00	6183.00	21250	20230217	-35.39	12660	20230726	8.45	21250	-35.39	20230217	12660	8.45	20230726	21250	-35.39	20230217	12660	8.45	20230726	0.76	N	114090	500	309 억	3664289	N	N	1097	N	N
89	20231214	090710	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13630	130	2	0.96	52661510	3868	4.73	13630	13640	13550	17550	9450	13500	13614.66	5.92	0	1297	13640	13570	13530	13460	13420	13550	13440	309	4050	500	10260	10	1	61855670	8431	-37.04	2.20	12	0.01	-368.00	6183.00	21250	20230217	-35.86	12660	20230726	7.66	21250	-35.86	20230217	12660	7.66	20230726	21250	-35.86	20230217	12660	7.66	20230726	0.76	N	114090	500	309 억	3664289	N	N	1097	N	N
90	20231213	160735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13500	-60	5	-0.44	1106130190	81665	65.38	13560	13600	13490	17620	9500	13560	13544.81	5.62	0	-11688	13706	13632	13546	13472	13386	13670	13510	309	4060	500	10300	10	1	61855670	8351	-36.68	2.18	12	0.13	-368.00	6183.00	21250	20230217	-36.47	12660	20230726	6.64	21250	-36.47	20230217	12660	6.64	20230726	21250	-36.47	20230217	12660	6.64	20230726	0.78	N	114090	500	309 억	3478000	N	N	1097	N	N
91	20231213	150752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	-50	5	-0.37	1028912610	75948	60.80	13560	13600	13490	17620	9500	13560	13547.59	5.62	0	-9002	13706	13632	13546	13472	13386	13670	13510	309	4060	500	10300	10	1	61855670	8357	-36.71	2.19	12	0.12	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.78	N	114090	500	309 억	3478000	N	N	5261	N	N
92	20231213	140750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	0	3	0.00	863432870	63724	51.02	13560	13600	13490	17620	9500	13560	13549.57	5.62	0	-5641	13706	13632	13546	13472	13386	13670	13510	309	4060	500	10300	10	1	61855670	8388	-36.85	2.19	12	0.10	-368.00	6183.00	21250	20230217	-36.19	12660	20230726	7.11	21250	-36.19	20230217	12660	7.11	20230726	21250	-36.19	20230217	12660	7.11	20230726	0.78	N	114090	500	309 억	3478000	N	N	5261	N	N
93	20231213	130752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13580	20	2	0.15	697794610	51518	41.24	13560	13600	13490	17620	9500	13560	13544.68	5.62	0	-4638	13706	13632	13546	13472	13386	13670	13510	309	4060	500	10300	10	1	61855670	8400	-36.90	2.20	12	0.08	-368.00	6183.00	21250	20230217	-36.09	12660	20230726	7.27	21250	-36.09	20230217	12660	7.27	20230726	21250	-36.09	20230217	12660	7.27	20230726	0.78	N	114090	500	309 억	3478000	N	N	5261	N	N
94	20231213	120749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13570	10	2	0.07	603810990	44598	35.70	13560	13600	13490	17620	9500	13560	13538.97	5.62	0	-2611	13706	13632	13546	13472	13386	13670	13510	309	4060	500	10300	10	1	61855670	8394	-36.88	2.19	12	0.07	-368.00	6183.00	21250	20230217	-36.14	12660	20230726	7.19	21250	-36.14	20230217	12660	7.19	20230726	21250	-36.14	20230217	12660	7.19	20230726	0.78	N	114090	500	309 억	3478000	N	N	5261	N	N
95	20231213	110751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13550	-10	5	-0.07	543322100	40141	32.14	13560	13600	13490	17620	9500	13560	13535.34	5.62	0	-3610	13706	13632	13546	13472	13386	13670	13510	309	4060	500	10300	10	1	61855670	8381	-36.82	2.19	12	0.06	-368.00	6183.00	21250	20230217	-36.24	12660	20230726	7.03	21250	-36.24	20230217	12660	7.03	20230726	21250	-36.24	20230217	12660	7.03	20230726	0.78	N	114090	500	309 억	3478000	N	N	5261	N	N
96	20231213	100754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13550	-10	5	-0.07	359487530	26583	21.28	13560	13580	13490	17620	9500	13560	13523.21	5.62	0	-4859	13706	13632	13546	13472	13386	13670	13510	309	4060	500	10300	10	1	61855670	8381	-36.82	2.19	12	0.04	-368.00	6183.00	21250	20230217	-36.24	12660	20230726	7.03	21250	-36.24	20230217	12660	7.03	20230726	21250	-36.24	20230217	12660	7.03	20230726	0.78	N	114090	500	309 억	3478000	N	N	5261	N	N
97	20231213	090744	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13580	20	2	0.15	84143570	6224	4.98	13560	13580	13490	17620	9500	13560	13519.21	5.62	0	1678	13706	13632	13546	13472	13386	13670	13510	309	4060	500	10300	10	1	61855670	8400	-36.90	2.20	12	0.01	-368.00	6183.00	21250	20230217	-36.09	12660	20230726	7.27	21250	-36.09	20230217	12660	7.27	20230726	21250	-36.09	20230217	12660	7.27	20230726	0.78	N	114090	500	309 억	3478000	N	N	5261	N	N
98	20231212	160718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13560	80	2	0.59	1690282520	124833	73.74	13500	13620	13460	17520	9440	13480	13540.35	5.53	0	29792	13733	13606	13453	13326	13173	13670	13390	309	4040	500	10240	10	1	61855670	8388	-36.85	2.19	12	0.20	-368.00	6183.00	21250	20230217	-36.19	12660	20230726	7.11	21250	-36.19	20230217	12660	7.11	20230726	21250	-36.19	20230217	12660	7.11	20230726	0.83	N	114090	500	309 억	3419829	N	N	5261	N	N
99	20231212	150726	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13550	70	2	0.52	1605605910	118585	70.05	13500	13620	13460	17520	9440	13480	13539.70	5.53	0	27647	13733	13606	13453	13326	13173	13670	13390	309	4040	500	10240	10	1	61855670	8381	-36.82	2.19	12	0.19	-368.00	6183.00	21250	20230217	-36.24	12660	20230726	7.03	21250	-36.24	20230217	12660	7.03	20230726	21250	-36.24	20230217	12660	7.03	20230726	0.83	N	114090	500	309 억	3419829	N	N	877	N	N
100	20231212	140648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13550	70	2	0.52	1393797620	102980	60.83	13500	13620	13460	17520	9440	13480	13534.64	5.53	0	22646	13733	13606	13453	13326	13173	13670	13390	309	4040	500	10240	10	1	61855670	8381	-36.82	2.19	12	0.17	-368.00	6183.00	21250	20230217	-36.24	12660	20230726	7.03	21250	-36.24	20230217	12660	7.03	20230726	21250	-36.24	20230217	12660	7.03	20230726	0.83	N	114090	500	309 억	3419829	N	N	877	N	N
101	20231212	130648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13540	60	2	0.45	1029236100	76139	44.98	13500	13560	13460	17520	9440	13480	13517.86	5.53	0	15407	13733	13606	13453	13326	13173	13670	13390	309	4040	500	10240	10	1	61855670	8375	-36.79	2.19	12	0.12	-368.00	6183.00	21250	20230217	-36.28	12660	20230726	6.95	21250	-36.28	20230217	12660	6.95	20230726	21250	-36.28	20230217	12660	6.95	20230726	0.83	N	114090	500	309 억	3419829	N	N	877	N	N
102	20231212	120642	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	30	2	0.22	809530410	59907	35.39	13500	13560	13460	17520	9440	13480	13513.12	5.53	0	10562	13733	13606	13453	13326	13173	13670	13390	309	4040	500	10240	10	1	61855670	8357	-36.71	2.19	12	0.10	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.83	N	114090	500	309 억	3419829	N	N	877	N	N
103	20231212	110653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	30	2	0.22	614996520	45512	26.88	13500	13560	13460	17520	9440	13480	13512.84	5.53	0	8155	13733	13606	13453	13326	13173	13670	13390	309	4040	500	10240	10	1	61855670	8357	-36.71	2.19	12	0.07	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.83	N	114090	500	309 억	3419829	N	N	877	N	N
104	20231212	100720	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13510	30	2	0.22	426739730	31573	18.65	13500	13560	13460	17520	9440	13480	13515.97	5.53	0	3880	13733	13606	13453	13326	13173	13670	13390	309	4040	500	10240	10	1	61855670	8357	-36.71	2.19	12	0.05	-368.00	6183.00	21250	20230217	-36.42	12660	20230726	6.71	21250	-36.42	20230217	12660	6.71	20230726	21250	-36.42	20230217	12660	6.71	20230726	0.83	N	114090	500	309 억	3419829	N	N	877	N	N
105	20231212	090719	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13540	60	2	0.45	73719940	5458	3.22	13500	13560	13460	17520	9440	13480	13506.77	5.53	0	-198	13733	13606	13453	13326	13173	13670	13390	309	4040	500	10240	10	1	61855670	8375	-36.79	2.19	12	0.01	-368.00	6183.00	21250	20230217	-36.28	12660	20230726	6.95	21250	-36.28	20230217	12660	6.95	20230726	21250	-36.28	20230217	12660	6.95	20230726	0.83	N	114090	500	309 억	3419829	N	N	877	N	N
106	20231211	160721	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13480	210	2	1.58	2263516040	168342	175.32	13360	13580	13300	17250	9290	13270	13445.91	5.48	-18066	17538	13390	13330	13220	13160	13050	13360	13190	309	3980	500	10080	10	1	61855670	8338	-36.63	2.18	12	0.27	-368.00	6183.00	21250	20230217	-36.56	12660	20230726	6.48	21250	-36.56	20230217	12660	6.48	20230726	21250	-36.56	20230217	12660	6.48	20230726	0.81	N	114090	500	309 억	3390728	N	N	877	N	N
107	20231211	150719	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13470	200	2	1.51	2114240190	157269	163.78	13360	13580	13300	17250	9290	13270	13443.46	5.48	-18066	12560	13390	13330	13220	13160	13050	13360	13190	309	3980	500	10080	10	1	61855670	8332	-36.60	2.18	12	0.25	-368.00	6183.00	21250	20230217	-36.61	12660	20230726	6.40	21250	-36.61	20230217	12660	6.40	20230726	21250	-36.61	20230217	12660	6.40	20230726	0.81	N	114090	500	309 억	3390728	N	N	0	N	N
108	20231211	140718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13430	160	2	1.21	1862072910	138531	144.27	13360	13580	13300	17250	9290	13270	13441.56	5.48	-18066	11917	13390	13330	13220	13160	13050	13360	13190	309	3980	500	10080	10	1	61855670	8307	-36.49	2.17	12	0.22	-368.00	6183.00	21250	20230217	-36.80	12660	20230726	6.08	21250	-36.80	20230217	12660	6.08	20230726	21250	-36.80	20230217	12660	6.08	20230726	0.81	N	114090	500	309 억	3390728	N	N	0	N	N
109	20231211	130720	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13440	170	2	1.28	1673075580	124459	129.62	13360	13580	13300	17250	9290	13270	13442.79	5.48	-18066	11162	13390	13330	13220	13160	13050	13360	13190	309	3980	500	10080	10	1	61855670	8313	-36.52	2.17	12	0.20	-368.00	6183.00	21250	20230217	-36.75	12660	20230726	6.16	21250	-36.75	20230217	12660	6.16	20230726	21250	-36.75	20230217	12660	6.16	20230726	0.81	N	114090	500	309 억	3390728	N	N	0	N	N
110	20231211	120719	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13360	90	2	0.68	1470483260	109348	113.88	13360	13580	13300	17250	9290	13270	13447.74	5.48	-18066	9514	13390	13330	13220	13160	13050	13360	13190	309	3980	500	10080	10	1	61855670	8264	-36.30	2.16	12	0.18	-368.00	6183.00	21250	20230217	-37.13	12660	20230726	5.53	21250	-37.13	20230217	12660	5.53	20230726	21250	-37.13	20230217	12660	5.53	20230726	0.81	N	114090	500	309 억	3390728	N	N	0	N	N
111	20231211	110717	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13430	160	2	1.21	1037267070	77059	80.25	13360	13580	13300	17250	9290	13270	13460.69	5.48	-18066	14193	13390	13330	13220	13160	13050	13360	13190	309	3980	500	10080	10	1	61855670	8307	-36.49	2.17	12	0.12	-368.00	6183.00	21250	20230217	-36.80	12660	20230726	6.08	21250	-36.80	20230217	12660	6.08	20230726	21250	-36.80	20230217	12660	6.08	20230726	0.81	N	114090	500	309 억	3390728	N	N	0	N	N
112	20231211	100715	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13390	120	2	0.90	868067790	64442	67.11	13360	13580	13300	17250	9290	13270	13470.53	5.48	-18066	13390	13390	13330	13220	13160	13050	13360	13190	309	3980	500	10080	10	1	61855670	8282	-36.39	2.17	12	0.10	-368.00	6183.00	21250	20230217	-36.99	12660	20230726	5.77	21250	-36.99	20230217	12660	5.77	20230726	21250	-36.99	20230217	12660	5.77	20230726	0.81	N	114090	500	309 억	3390728	N	N	0	N	N
113	20231211	090715	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13500	230	2	1.73	451879090	33493	34.88	13360	13580	13300	17250	9290	13270	13491.75	5.48	-18066	12648	13390	13330	13220	13160	13050	13360	13190	309	3980	500	10080	10	1	61855670	8351	-36.68	2.18	12	0.05	-368.00	6183.00	21250	20230217	-36.47	12660	20230726	6.64	21250	-36.47	20230217	12660	6.64	20230726	21250	-36.47	20230217	12660	6.64	20230726	0.81	N	114090	500	309 억	3390728	N	N	0	N	N
114	20231208	160707	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13270	120	2	0.91	1261417100	95441	57.88	13200	13280	13110	17090	9210	13150	13216.60	5.58	0	29138	13336	13242	13176	13082	13016	13210	13050	309	3940	500	9990	10	1	61855670	8208	-36.06	2.15	12	0.15	-368.00	6183.00	21250	20230217	-37.55	12660	20230726	4.82	21250	-37.55	20230217	12660	4.82	20230726	21250	-37.55	20230217	12660	4.82	20230726	0.84	N	114090	500	309 억	3452912	N	N	0	N	N
115	20231208	150711	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13270	120	2	0.91	1122839830	84998	51.54	13200	13280	13110	17090	9210	13150	13210.19	5.58	0	25792	13336	13242	13176	13082	13016	13210	13050	309	3940	500	9990	10	1	61855670	8208	-36.06	2.15	12	0.14	-368.00	6183.00	21250	20230217	-37.55	12660	20230726	4.82	21250	-37.55	20230217	12660	4.82	20230726	21250	-37.55	20230217	12660	4.82	20230726	0.84	N	114090	500	309 억	3452912	N	N	0	N	N
116	20231208	140710	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13250	100	2	0.76	957094970	72499	43.97	13200	13280	13110	17090	9210	13150	13201.49	5.58	0	21295	13336	13242	13176	13082	13016	13210	13050	309	3940	500	9990	10	1	61855670	8196	-36.01	2.14	12	0.12	-368.00	6183.00	21250	20230217	-37.65	12660	20230726	4.66	21250	-37.65	20230217	12660	4.66	20230726	21250	-37.65	20230217	12660	4.66	20230726	0.84	N	114090	500	309 억	3452912	N	N	0	N	N
117	20231208	130709	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13240	90	2	0.68	702285940	53256	32.30	13200	13250	13110	17090	9210	13150	13186.98	5.58	0	10972	13336	13242	13176	13082	13016	13210	13050	309	3940	500	9990	10	1	61855670	8190	-35.98	2.14	12	0.09	-368.00	6183.00	21250	20230217	-37.69	12660	20230726	4.58	21250	-37.69	20230217	12660	4.58	20230726	21250	-37.69	20230217	12660	4.58	20230726	0.84	N	114090	500	309 억	3452912	N	N	0	N	N
118	20231208	120706	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13220	70	2	0.53	601493220	45639	27.68	13200	13250	13110	17090	9210	13150	13179.37	5.58	0	7548	13336	13242	13176	13082	13016	13210	13050	309	3940	500	9990	10	1	61855670	8177	-35.92	2.14	12	0.07	-368.00	6183.00	21250	20230217	-37.79	12660	20230726	4.42	21250	-37.79	20230217	12660	4.42	20230726	21250	-37.79	20230217	12660	4.42	20230726	0.84	N	114090	500	309 억	3452912	N	N	0	N	N
119	20231208	110704	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13220	70	2	0.53	504853490	38338	23.25	13200	13250	13110	17090	9210	13150	13168.49	5.58	0	5174	13336	13242	13176	13082	13016	13210	13050	309	3940	500	9990	10	1	61855670	8177	-35.92	2.14	12	0.06	-368.00	6183.00	21250	20230217	-37.79	12660	20230726	4.42	21250	-37.79	20230217	12660	4.42	20230726	21250	-37.79	20230217	12660	4.42	20230726	0.84	N	114090	500	309 억	3452912	N	N	0	N	N
120	20231208	100713	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13160	10	2	0.08	257590430	19580	11.87	13200	13230	13110	17090	9210	13150	13155.79	5.58	0	2008	13336	13242	13176	13082	13016	13210	13050	309	3940	500	9990	10	1	61855670	8140	-35.76	2.13	12	0.03	-368.00	6183.00	21250	20230217	-38.07	12660	20230726	3.95	21250	-38.07	20230217	12660	3.95	20230726	21250	-38.07	20230217	12660	3.95	20230726	0.84	N	114090	500	309 억	3452912	N	N	0	N	N
121	20231208	090703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13190	40	2	0.30	41176270	3121	1.89	13200	13230	13120	17090	9210	13150	13193.29	5.58	0	1353	13336	13242	13176	13082	13016	13210	13050	309	3940	500	9990	10	1	61855670	8159	-35.84	2.13	12	0.01	-368.00	6183.00	21250	20230217	-37.93	12660	20230726	4.19	21250	-37.93	20230217	12660	4.19	20230726	21250	-37.93	20230217	12660	4.19	20230726	0.84	N	114090	500	309 억	3452912	N	N	0	N	N
122	20231207	160706	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13150	-100	5	-0.75	2163733490	164321	112.87	13200	13270	13110	17220	9280	13250	13167.83	5.56	0	13696	13376	13312	13216	13152	13056	13345	13185	309	3970	500	10070	10	1	61855670	8134	-35.73	2.13	12	0.27	-368.00	6183.00	21250	20230217	-38.12	12660	20230726	3.87	21250	-38.12	20230217	12660	3.87	20230726	21250	-38.12	20230217	12660	3.87	20230726	0.84	N	114090	500	309 억	3439143	N	N	801	N	N
123	20231207	150707	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13140	-110	5	-0.83	2005354970	152258	104.59	13200	13270	13120	17220	9280	13250	13170.77	5.56	0	11307	13376	13312	13216	13152	13056	13345	13185	309	3970	500	10070	10	1	61855670	8128	-35.71	2.13	12	0.25	-368.00	6183.00	21250	20230217	-38.16	12660	20230726	3.79	21250	-38.16	20230217	12660	3.79	20230726	21250	-38.16	20230217	12660	3.79	20230726	0.84	N	114090	500	309 억	3439143	N	N	801	N	N
124	20231207	140703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13150	-100	5	-0.75	1525307800	115730	79.49	13200	13270	13140	17220	9280	13250	13179.88	5.56	0	14775	13376	13312	13216	13152	13056	13345	13185	309	3970	500	10070	10	1	61855670	8134	-35.73	2.13	12	0.19	-368.00	6183.00	21250	20230217	-38.12	12660	20230726	3.87	21250	-38.12	20230217	12660	3.87	20230726	21250	-38.12	20230217	12660	3.87	20230726	0.84	N	114090	500	309 억	3439143	N	N	801	N	N
125	20231207	130703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13160	-90	5	-0.68	1267149640	96127	66.03	13200	13270	13140	17220	9280	13250	13182.04	5.56	0	10889	13376	13312	13216	13152	13056	13345	13185	309	3970	500	10070	10	1	61855670	8140	-35.76	2.13	12	0.16	-368.00	6183.00	21250	20230217	-38.07	12660	20230726	3.95	21250	-38.07	20230217	12660	3.95	20230726	21250	-38.07	20230217	12660	3.95	20230726	0.84	N	114090	500	309 억	3439143	N	N	801	N	N
126	20231207	120704	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13150	-100	5	-0.75	1063330830	80636	55.39	13200	13270	13140	17220	9280	13250	13186.80	5.56	0	6555	13376	13312	13216	13152	13056	13345	13185	309	3970	500	10070	10	1	61855670	8134	-35.73	2.13	12	0.13	-368.00	6183.00	21250	20230217	-38.12	12660	20230726	3.87	21250	-38.12	20230217	12660	3.87	20230726	21250	-38.12	20230217	12660	3.87	20230726	0.84	N	114090	500	309 억	3439143	N	N	801	N	N
127	20231207	110700	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13170	-80	5	-0.60	822738870	62360	42.83	13200	13270	13140	17220	9280	13250	13193.38	5.56	0	2450	13376	13312	13216	13152	13056	13345	13185	309	3970	500	10070	10	1	61855670	8146	-35.79	2.13	12	0.10	-368.00	6183.00	21250	20230217	-38.02	12660	20230726	4.03	21250	-38.02	20230217	12660	4.03	20230726	21250	-38.02	20230217	12660	4.03	20230726	0.84	N	114090	500	309 억	3439143	N	N	801	N	N
128	20231207	100658	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13190	-60	5	-0.45	528912790	40023	27.49	13200	13270	13180	17220	9280	13250	13215.22	5.56	0	2514	13376	13312	13216	13152	13056	13345	13185	309	3970	500	10070	10	1	61855670	8159	-35.84	2.13	12	0.06	-368.00	6183.00	21250	20230217	-37.93	12660	20230726	4.19	21250	-37.93	20230217	12660	4.19	20230726	21250	-37.93	20230217	12660	4.19	20230726	0.84	N	114090	500	309 억	3439143	N	N	801	N	N
129	20231207	090706	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	-50	5	-0.38	81491140	6167	4.24	13200	13260	13180	17220	9280	13250	13214.07	5.56	0	-437	13376	13312	13216	13152	13056	13345	13185	309	3970	500	10070	10	1	61855670	8165	-35.87	2.13	12	0.01	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.84	N	114090	500	309 억	3439143	N	N	801	N	N
130	20231206	160655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13250	90	2	0.68	1904734270	144264	103.46	13160	13280	13120	17100	9220	13160	13203.01	5.50	0	39245	13360	13260	13160	13060	12960	13210	13010	309	3940	500	10000	10	1	61855670	8196	-36.01	2.14	12	0.23	-368.00	6183.00	21250	20230217	-37.65	12660	20230726	4.66	21250	-37.65	20230217	12660	4.66	20230726	21250	-37.65	20230217	12660	4.66	20230726	0.82	N	114090	500	309 억	3402598	N	N	801	N	N
131	20231206	150706	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	40	2	0.30	1810038120	137108	98.33	13160	13280	13120	17100	9220	13160	13201.55	5.50	0	37909	13360	13260	13160	13060	12960	13210	13010	309	3940	500	10000	10	1	61855670	8165	-35.87	2.13	12	0.22	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.82	N	114090	500	309 억	3402598	N	N	1038	N	N
132	20231206	140704	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13180	20	2	0.15	1485006370	112483	80.67	13160	13280	13120	17100	9220	13160	13202.05	5.50	0	34134	13360	13260	13160	13060	12960	13210	13010	309	3940	500	10000	10	1	61855670	8153	-35.82	2.13	12	0.18	-368.00	6183.00	21250	20230217	-37.98	12660	20230726	4.11	21250	-37.98	20230217	12660	4.11	20230726	21250	-37.98	20230217	12660	4.11	20230726	0.82	N	114090	500	309 억	3402598	N	N	1038	N	N
133	20231206	130657	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13250	90	2	0.68	1284308500	97275	69.76	13160	13280	13120	17100	9220	13160	13202.86	5.50	0	33355	13360	13260	13160	13060	12960	13210	13010	309	3940	500	10000	10	1	61855670	8196	-36.01	2.14	12	0.16	-368.00	6183.00	21250	20230217	-37.65	12660	20230726	4.66	21250	-37.65	20230217	12660	4.66	20230726	21250	-37.65	20230217	12660	4.66	20230726	0.82	N	114090	500	309 억	3402598	N	N	1038	N	N
134	20231206	120653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13260	100	2	0.76	1066514680	80827	57.97	13160	13280	13120	17100	9220	13160	13195.03	5.50	0	29869	13360	13260	13160	13060	12960	13210	13010	309	3940	500	10000	10	1	61855670	8202	-36.03	2.14	12	0.13	-368.00	6183.00	21250	20230217	-37.60	12660	20230726	4.74	21250	-37.60	20230217	12660	4.74	20230726	21250	-37.60	20230217	12660	4.74	20230726	0.82	N	114090	500	309 억	3402598	N	N	1038	N	N
135	20231206	110706	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13230	70	2	0.53	721933520	54820	39.32	13160	13250	13120	17100	9220	13160	13169.16	5.50	0	16747	13360	13260	13160	13060	12960	13210	13010	309	3940	500	10000	10	1	61855670	8184	-35.95	2.14	12	0.09	-368.00	6183.00	21250	20230217	-37.74	12660	20230726	4.50	21250	-37.74	20230217	12660	4.50	20230726	21250	-37.74	20230217	12660	4.50	20230726	0.82	N	114090	500	309 억	3402598	N	N	1038	N	N
136	20231206	100657	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13170	10	2	0.08	370914770	28143	20.18	13160	13250	13140	17100	9220	13160	13179.65	5.50	0	4321	13360	13260	13160	13060	12960	13210	13010	309	3940	500	10000	10	1	61855670	8146	-35.79	2.13	12	0.05	-368.00	6183.00	21250	20230217	-38.02	12660	20230726	4.03	21250	-38.02	20230217	12660	4.03	20230726	21250	-38.02	20230217	12660	4.03	20230726	0.82	N	114090	500	309 억	3402598	N	N	1038	N	N
137	20231206	090700	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13210	50	2	0.38	41106440	3116	2.23	13160	13250	13150	17100	9220	13160	13192.05	5.50	0	-195	13360	13260	13160	13060	12960	13210	13010	309	3940	500	10000	10	1	61855670	8171	-35.90	2.14	12	0.01	-368.00	6183.00	21250	20230217	-37.84	12660	20230726	4.34	21250	-37.84	20230217	12660	4.34	20230726	21250	-37.84	20230217	12660	4.34	20230726	0.82	N	114090	500	309 억	3402598	N	N	1038	N	N
138	20231205	160703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13160	-40	5	-0.30	1834222830	139321	64.89	13170	13260	13060	17160	9240	13200	13165.44	5.45	0	28274	13420	13310	13180	13070	12940	13245	13005	309	3960	500	10030	10	1	61855670	8140	-35.76	2.13	12	0.23	-368.00	6183.00	21250	20230217	-38.07	12660	20230726	3.95	21250	-38.07	20230217	12660	3.95	20230726	21250	-38.07	20230217	12660	3.95	20230726	0.84	N	114090	500	309 억	3374072	N	N	1038	N	N
139	20231205	150659	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13160	-40	5	-0.30	1712335440	130059	60.58	13170	13260	13060	17160	9240	13200	13165.84	5.45	0	25967	13420	13310	13180	13070	12940	13245	13005	309	3960	500	10030	10	1	61855670	8140	-35.76	2.13	12	0.21	-368.00	6183.00	21250	20230217	-38.07	12660	20230726	3.95	21250	-38.07	20230217	12660	3.95	20230726	21250	-38.07	20230217	12660	3.95	20230726	0.84	N	114090	500	309 억	3374072	N	N	1084	N	N
140	20231205	140700	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13220	20	2	0.15	1445215470	109782	51.13	13170	13260	13060	17160	9240	13200	13164.41	5.45	0	21580	13420	13310	13180	13070	12940	13245	13005	309	3960	500	10030	10	1	61855670	8177	-35.92	2.14	12	0.18	-368.00	6183.00	21250	20230217	-37.79	12660	20230726	4.42	21250	-37.79	20230217	12660	4.42	20230726	21250	-37.79	20230217	12660	4.42	20230726	0.84	N	114090	500	309 억	3374072	N	N	1084	N	N
141	20231205	130658	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	0	3	0.00	1151493810	87565	40.79	13170	13230	13060	17160	9240	13200	13150.16	5.45	0	11291	13420	13310	13180	13070	12940	13245	13005	309	3960	500	10030	10	1	61855670	8165	-35.87	2.13	12	0.14	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.84	N	114090	500	309 억	3374072	N	N	1084	N	N
142	20231205	120653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	0	3	0.00	816659260	62150	28.95	13170	13230	13060	17160	9240	13200	13140.13	5.45	0	1912	13420	13310	13180	13070	12940	13245	13005	309	3960	500	10030	10	1	61855670	8165	-35.87	2.13	12	0.10	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.84	N	114090	500	309 억	3374072	N	N	1084	N	N
143	20231205	110653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13170	-30	5	-0.23	680118790	51786	24.12	13170	13230	13060	17160	9240	13200	13133.26	5.45	0	-1131	13420	13310	13180	13070	12940	13245	13005	309	3960	500	10030	10	1	61855670	8146	-35.79	2.13	12	0.08	-368.00	6183.00	21250	20230217	-38.02	12660	20230726	4.03	21250	-38.02	20230217	12660	4.03	20230726	21250	-38.02	20230217	12660	4.03	20230726	0.84	N	114090	500	309 억	3374072	N	N	1084	N	N
144	20231205	100656	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13130	-70	5	-0.53	461368730	35175	16.38	13170	13190	13060	17160	9240	13200	13116.38	5.45	0	-8537	13420	13310	13180	13070	12940	13245	13005	309	3960	500	10030	10	1	61855670	8122	-35.68	2.12	12	0.06	-368.00	6183.00	21250	20230217	-38.21	12660	20230726	3.71	21250	-38.21	20230217	12660	3.71	20230726	21250	-38.21	20230217	12660	3.71	20230726	0.84	N	114090	500	309 억	3374072	N	N	1084	N	N
145	20231205	090654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13130	-70	5	-0.53	69460440	5285	2.46	13170	13190	13110	17160	9240	13200	13142.94	5.45	0	-1419	13420	13310	13180	13070	12940	13245	13005	309	3960	500	10030	10	1	61855670	8122	-35.68	2.12	12	0.01	-368.00	6183.00	21250	20230217	-38.21	12660	20230726	3.71	21250	-38.21	20230217	12660	3.71	20230726	21250	-38.21	20230217	12660	3.71	20230726	0.84	N	114090	500	309 억	3374072	N	N	1084	N	N
146	20231204	160651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	20	2	0.15	2826064130	214640	162.82	13290	13290	13050	17130	9230	13180	13166.51	5.02	0	77619	13386	13282	13196	13092	13006	13335	13145	309	3950	500	10010	10	1	61855670	8165	-35.87	2.13	12	0.35	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.79	N	114090	500	309 억	3104810	N	N	1084	N	N
147	20231204	150655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13140	-40	5	-0.30	2657960930	201869	153.13	13290	13290	13050	17130	9230	13180	13166.76	5.02	0	71893	13386	13282	13196	13092	13006	13335	13145	309	3950	500	10010	10	1	61855670	8128	-35.71	2.13	12	0.33	-368.00	6183.00	21250	20230217	-38.16	12660	20230726	3.79	21250	-38.16	20230217	12660	3.79	20230726	21250	-38.16	20230217	12660	3.79	20230726	0.79	N	114090	500	309 억	3104810	N	N	510	N	N
148	20231204	140650	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13150	-30	5	-0.23	2041050850	154927	117.52	13290	13290	13050	17130	9230	13180	13174.27	5.02	0	45681	13386	13282	13196	13092	13006	13335	13145	309	3950	500	10010	10	1	61855670	8134	-35.73	2.13	12	0.25	-368.00	6183.00	21250	20230217	-38.12	12660	20230726	3.87	21250	-38.12	20230217	12660	3.87	20230726	21250	-38.12	20230217	12660	3.87	20230726	0.79	N	114090	500	309 억	3104810	N	N	510	N	N
149	20231204	130648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13140	-40	5	-0.30	1429812950	108366	82.20	13290	13290	13050	17130	9230	13180	13194.29	5.02	0	28994	13386	13282	13196	13092	13006	13335	13145	309	3950	500	10010	10	1	61855670	8128	-35.71	2.13	12	0.18	-368.00	6183.00	21250	20230217	-38.16	12660	20230726	3.79	21250	-38.16	20230217	12660	3.79	20230726	21250	-38.16	20230217	12660	3.79	20230726	0.79	N	114090	500	309 억	3104810	N	N	510	N	N
150	20231204	120649	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	20	2	0.15	1047038310	79284	60.14	13290	13290	13050	17130	9230	13180	13206.17	5.02	0	20316	13386	13282	13196	13092	13006	13335	13145	309	3950	500	10010	10	1	61855670	8165	-35.87	2.13	12	0.13	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.79	N	114090	500	309 억	3104810	N	N	510	N	N
151	20231204	110651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13240	60	2	0.46	728174390	55144	41.83	13290	13290	13050	17130	9230	13180	13204.96	5.02	0	14083	13386	13282	13196	13092	13006	13335	13145	309	3950	500	10010	10	1	61855670	8190	-35.98	2.14	12	0.09	-368.00	6183.00	21250	20230217	-37.69	12660	20230726	4.58	21250	-37.69	20230217	12660	4.58	20230726	21250	-37.69	20230217	12660	4.58	20230726	0.79	N	114090	500	309 억	3104810	N	N	510	N	N
152	20231204	100651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13230	50	2	0.38	401339110	30443	23.09	13290	13290	13050	17130	9230	13180	13183.30	5.02	0	6306	13386	13282	13196	13092	13006	13335	13145	309	3950	500	10010	10	1	61855670	8184	-35.95	2.14	12	0.05	-368.00	6183.00	21250	20230217	-37.74	12660	20230726	4.50	21250	-37.74	20230217	12660	4.50	20230726	21250	-37.74	20230217	12660	4.50	20230726	0.79	N	114090	500	309 억	3104810	N	N	510	N	N
153	20231204	090650	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13150	-30	5	-0.23	106209570	8083	6.13	13290	13290	13050	17130	9230	13180	13139.87	5.02	0	-1288	13386	13282	13196	13092	13006	13335	13145	309	3950	500	10010	10	1	61855670	8134	-35.73	2.13	12	0.01	-368.00	6183.00	21250	20230217	-38.12	12660	20230726	3.87	21250	-38.12	20230217	12660	3.87	20230726	21250	-38.12	20230217	12660	3.87	20230726	0.79	N	114090	500	309 억	3104810	N	N	510	N	N
154	20231201	160650	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13180	60	2	0.46	1734333530	131442	30.00	13130	13300	13110	17050	9190	13120	13194.68	4.99	0	16341	13446	13282	13176	13012	12906	13230	12960	309	3930	500	9970	10	1	61855670	8153	-35.82	2.13	12	0.21	-368.00	6183.00	21250	20230217	-37.98	12660	20230726	4.11	21250	-37.98	20230217	12660	4.11	20230726	21250	-37.98	20230217	12660	4.11	20230726	0.70	N	114090	500	309 억	3087476	N	N	510	N	N
155	20231201	150649	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13150	30	2	0.23	1582675230	119923	27.37	13130	13300	13110	17050	9190	13120	13197.43	4.99	0	15118	13446	13282	13176	13012	12906	13230	12960	309	3930	500	9970	10	1	61855670	8134	-35.73	2.13	12	0.19	-368.00	6183.00	21250	20230217	-38.12	12660	20230726	3.87	21250	-38.12	20230217	12660	3.87	20230726	21250	-38.12	20230217	12660	3.87	20230726	0.70	N	114090	500	309 억	3087476	N	N	19152	N	N
156	20231201	140648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	80	2	0.61	1360034640	103025	23.51	13130	13300	13110	17050	9190	13120	13201.02	4.99	0	14371	13446	13282	13176	13012	12906	13230	12960	309	3930	500	9970	10	1	61855670	8165	-35.87	2.13	12	0.17	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.70	N	114090	500	309 억	3087476	N	N	19152	N	N
157	20231201	130651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13190	70	2	0.53	1091015220	82641	18.86	13130	13300	13110	17050	9190	13120	13201.86	4.99	0	12365	13446	13282	13176	13012	12906	13230	12960	309	3930	500	9970	10	1	61855670	8159	-35.84	2.13	12	0.13	-368.00	6183.00	21250	20230217	-37.93	12660	20230726	4.19	21250	-37.93	20230217	12660	4.19	20230726	21250	-37.93	20230217	12660	4.19	20230726	0.70	N	114090	500	309 억	3087476	N	N	19152	N	N
158	20231201	120654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13190	70	2	0.53	997599240	75563	17.25	13130	13300	13110	17050	9190	13120	13202.22	4.99	0	9750	13446	13282	13176	13012	12906	13230	12960	309	3930	500	9970	10	1	61855670	8159	-35.84	2.13	12	0.12	-368.00	6183.00	21250	20230217	-37.93	12660	20230726	4.19	21250	-37.93	20230217	12660	4.19	20230726	21250	-37.93	20230217	12660	4.19	20230726	0.70	N	114090	500	309 억	3087476	N	N	19152	N	N
159	20231201	110650	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13190	70	2	0.53	848749850	64285	14.67	13130	13300	13110	17050	9190	13120	13202.92	4.99	0	6093	13446	13282	13176	13012	12906	13230	12960	309	3930	500	9970	10	1	61855670	8159	-35.84	2.13	12	0.10	-368.00	6183.00	21250	20230217	-37.93	12660	20230726	4.19	21250	-37.93	20230217	12660	4.19	20230726	21250	-37.93	20230217	12660	4.19	20230726	0.70	N	114090	500	309 억	3087476	N	N	19152	N	N
160	20231201	100656	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13210	90	2	0.69	585416420	44340	10.12	13130	13300	13110	17050	9190	13120	13202.90	4.99	0	30	13446	13282	13176	13012	12906	13230	12960	309	3930	500	9970	10	1	61855670	8171	-35.90	2.14	12	0.07	-368.00	6183.00	21250	20230217	-37.84	12660	20230726	4.34	21250	-37.84	20230217	12660	4.34	20230726	21250	-37.84	20230217	12660	4.34	20230726	0.70	N	114090	500	309 억	3087476	N	N	19152	N	N
161	20231201	090648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13170	50	2	0.38	104123790	7922	1.81	13130	13190	13110	17050	9190	13120	13143.62	4.99	0	-1063	13446	13282	13176	13012	12906	13230	12960	309	3930	500	9970	10	1	61855670	8146	-35.79	2.13	12	0.01	-368.00	6183.00	21250	20230217	-38.02	12660	20230726	4.03	21250	-38.02	20230217	12660	4.03	20230726	21250	-38.02	20230217	12660	4.03	20230726	0.70	N	114090	500	309 억	3087476	N	N	19152	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History