KissMeData/403550/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161354	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	572036720	36955	122.59	15220	15690	15120	19730	10630	15180	15480.16	0.38	5972	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	125778	N	N	10	N	N
3	20231229	151342	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	572036720	36955	122.59	15220	15690	15120	19730	10630	15180	15480.16	0.38	5972	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	125778	N	N	10	N	N
4	20231229	141340	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	572036720	36955	122.59	15220	15690	15120	19730	10630	15180	15480.16	0.38	5972	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	125778	N	N	10	N	N
5	20231229	131341	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	572036720	36955	122.59	15220	15690	15120	19730	10630	15180	15480.16	0.38	5972	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	125778	N	N	10	N	N
6	20231229	121345	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	572036720	36955	122.59	15220	15690	15120	19730	10630	15180	15480.16	0.38	5972	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	125778	N	N	10	N	N
7	20231229	111242	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	572036720	36955	122.59	15220	15690	15120	19730	10630	15180	15480.16	0.38	5972	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	125778	N	N	10	N	N
8	20231229	101255	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	572036720	36955	122.59	15220	15690	15120	19730	10630	15180	15480.16	0.38	5972	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	125778	N	N	10	N	N
9	20231229	091254	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	572036720	36955	122.59	15220	15690	15120	19730	10630	15180	15480.16	0.38	5972	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	125778	N	N	10	N	N
10	20231228	161241	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	220	2	1.45	566968950	36626	121.50	15220	15690	15120	19730	10630	15180	15480.16	0.37	0	3034	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5049	-25.84	2.04	12	0.11	-596.00	7565.00	23000	20221223	-33.04	11370	20231010	35.44	22800	-32.46	20230228	11370	35.44	20231010	22850	-32.60	20221228	11370	35.44	20231010	0.21	N	403550	100	32 억	119806	N	N	10	N	N
11	20231228	151251	57	100.00	KOSPI	서비스업	N	N	N	N	N	15440	260	2	1.71	549839480	35514	117.81	15220	15690	15120	19730	10630	15180	15482.33	0.37	0	2986	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5063	-25.91	2.04	12	0.11	-596.00	7565.00	23000	20221223	-32.87	11370	20231010	35.80	22800	-32.28	20230228	11370	35.80	20231010	22850	-32.43	20221228	11370	35.80	20231010	0.21	N	403550	100	32 억	119806	N	N	0	N	N
12	20231228	141246	57	100.00	KOSPI	서비스업	N	N	N	N	N	15430	250	2	1.65	505436290	32634	108.26	15220	15690	15120	19730	10630	15180	15488.03	0.37	0	2471	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5059	-25.89	2.04	12	0.10	-596.00	7565.00	23000	20221223	-32.91	11370	20231010	35.71	22800	-32.32	20230228	11370	35.71	20231010	22850	-32.47	20221228	11370	35.71	20231010	0.21	N	403550	100	32 억	119806	N	N	0	N	N
13	20231228	131240	57	100.00	KOSPI	서비스업	N	N	N	N	N	15500	320	2	2.11	484723230	31295	103.82	15220	15690	15120	19730	10630	15180	15488.84	0.37	0	2214	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5082	-26.01	2.05	12	0.10	-596.00	7565.00	23000	20221223	-32.61	11370	20231010	36.32	22800	-32.02	20230228	11370	36.32	20231010	22850	-32.17	20221228	11370	36.32	20231010	0.21	N	403550	100	32 억	119806	N	N	0	N	N
14	20231228	121244	57	100.00	KOSPI	서비스업	N	N	N	N	N	15450	270	2	1.78	468924280	30274	100.43	15220	15690	15120	19730	10630	15180	15489.34	0.37	0	2002	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5066	-25.92	2.04	12	0.09	-596.00	7565.00	23000	20221223	-32.83	11370	20231010	35.88	22800	-32.24	20230228	11370	35.88	20231010	22850	-32.39	20221228	11370	35.88	20231010	0.21	N	403550	100	32 억	119806	N	N	0	N	N
15	20231228	111249	57	100.00	KOSPI	서비스업	N	N	N	N	N	15370	190	2	1.25	429908900	27743	92.03	15220	15690	15120	19730	10630	15180	15496.12	0.37	0	1268	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5040	-25.79	2.03	12	0.08	-596.00	7565.00	23000	20221223	-33.17	11370	20231010	35.18	22800	-32.59	20230228	11370	35.18	20231010	22850	-32.74	20221228	11370	35.18	20231010	0.21	N	403550	100	32 억	119806	N	N	0	N	N
16	20231228	101243	57	100.00	KOSPI	서비스업	N	N	N	N	N	15520	340	2	2.24	376928800	24305	80.63	15220	15690	15120	19730	10630	15180	15508.28	0.37	0	1121	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5089	-26.04	2.05	12	0.07	-596.00	7565.00	23000	20221223	-32.52	11370	20231010	36.50	22800	-31.93	20230228	11370	36.50	20231010	22850	-32.08	20221228	11370	36.50	20231010	0.21	N	403550	100	32 억	119806	N	N	0	N	N
17	20231228	091301	57	100.00	KOSPI	서비스업	N	N	N	N	N	15520	340	2	2.24	136118640	8846	29.35	15220	15530	15120	19730	10630	15180	15387.59	0.37	0	-3293	15640	15410	15270	15040	14900	15340	14970	33	4550	100	10620	10	1	32788277	5089	-26.04	2.05	12	0.03	-596.00	7565.00	23000	20221223	-32.52	11370	20231010	36.50	22800	-31.93	20230228	11370	36.50	20231010	22850	-32.08	20221228	11370	36.50	20231010	0.21	N	403550	100	32 억	119806	N	N	0	N	N
18	20231227	161228	57	100.00	KOSPI	서비스업	N	N	N	N	N	15180	-140	5	-0.91	461084940	30089	64.49	15320	15500	15130	19910	10730	15320	15324.04	0.38	0	-7413	15713	15516	15313	15116	14913	15615	15215	33	4590	100	10720	10	1	32788277	4977	-25.47	2.01	12	0.09	-596.00	7565.00	23000	20221223	-34.00	11370	20231010	33.51	22800	-33.42	20230228	11370	33.51	20231010	22850	-33.57	20221227	11370	33.51	20231010	0.22	N	403550	100	32 억	123206	N	N	0	N	N
19	20231227	151247	57	100.00	KOSPI	서비스업	N	N	N	N	N	15180	-140	5	-0.91	433561430	28276	60.60	15320	15500	15130	19910	10730	15320	15333.20	0.38	0	-7216	15713	15516	15313	15116	14913	15615	15215	33	4590	100	10720	10	1	32788277	4977	-25.47	2.01	12	0.09	-596.00	7565.00	23000	20221223	-34.00	11370	20231010	33.51	22800	-33.42	20230228	11370	33.51	20231010	22850	-33.57	20221227	11370	33.51	20231010	0.22	N	403550	100	32 억	123206	N	N	0	N	N
20	20231227	141239	57	100.00	KOSPI	서비스업	N	N	N	N	N	15290	-30	5	-0.20	363622220	23678	50.75	15320	15500	15130	19910	10730	15320	15356.97	0.38	0	-5238	15713	15516	15313	15116	14913	15615	15215	33	4590	100	10720	10	1	32788277	5013	-25.65	2.02	12	0.07	-596.00	7565.00	23000	20221223	-33.52	11370	20231010	34.48	22800	-32.94	20230228	11370	34.48	20231010	22850	-33.09	20221227	11370	34.48	20231010	0.22	N	403550	100	32 억	123206	N	N	0	N	N
21	20231227	131231	57	100.00	KOSPI	서비스업	N	N	N	N	N	15450	130	2	0.85	298845940	19467	41.72	15320	15500	15130	19910	10730	15320	15351.41	0.38	0	-2358	15713	15516	15313	15116	14913	15615	15215	33	4590	100	10720	10	1	32788277	5066	-25.92	2.04	12	0.06	-596.00	7565.00	23000	20221223	-32.83	11370	20231010	35.88	22800	-32.24	20230228	11370	35.88	20231010	22850	-32.39	20221227	11370	35.88	20231010	0.22	N	403550	100	32 억	123206	N	N	0	N	N
22	20231227	121232	57	100.00	KOSPI	서비스업	N	N	N	N	N	15460	140	2	0.91	254519700	16599	35.58	15320	15500	15130	19910	10730	15320	15333.44	0.38	0	-976	15713	15516	15313	15116	14913	15615	15215	33	4590	100	10720	10	1	32788277	5069	-25.94	2.04	12	0.05	-596.00	7565.00	23000	20221223	-32.78	11370	20231010	35.97	22800	-32.19	20230228	11370	35.97	20231010	22850	-32.34	20221227	11370	35.97	20231010	0.22	N	403550	100	32 억	123206	N	N	0	N	N
23	20231227	111244	57	100.00	KOSPI	서비스업	N	N	N	N	N	15490	170	2	1.11	210185270	13732	29.43	15320	15500	15130	19910	10730	15320	15306.24	0.38	0	804	15713	15516	15313	15116	14913	15615	15215	33	4590	100	10720	10	1	32788277	5079	-25.99	2.05	12	0.04	-596.00	7565.00	23000	20221223	-32.65	11370	20231010	36.24	22800	-32.06	20230228	11370	36.24	20231010	22850	-32.21	20221227	11370	36.24	20231010	0.22	N	403550	100	32 억	123206	N	N	0	N	N
24	20231227	101241	57	100.00	KOSPI	서비스업	N	N	N	N	N	15240	-80	5	-0.52	102698820	6754	14.48	15320	15400	15130	19910	10730	15320	15205.63	0.38	0	-2043	15713	15516	15313	15116	14913	15615	15215	33	4590	100	10720	10	1	32788277	4997	-25.57	2.01	12	0.02	-596.00	7565.00	23000	20221223	-33.74	11370	20231010	34.04	22800	-33.16	20230228	11370	34.04	20231010	22850	-33.30	20221227	11370	34.04	20231010	0.22	N	403550	100	32 억	123206	N	N	0	N	N
25	20231227	091244	57	100.00	KOSPI	서비스업	N	N	N	N	N	15260	-60	5	-0.39	18425840	1202	2.58	15320	15400	15250	19910	10730	15320	15329.32	0.38	0	-587	15713	15516	15313	15116	14913	15615	15215	33	4590	100	10720	10	1	32788277	5003	-25.60	2.02	12	0.00	-596.00	7565.00	23000	20221223	-33.65	11370	20231010	34.21	22800	-33.07	20230228	11370	34.21	20231010	22850	-33.22	20221227	11370	34.21	20231010	0.22	N	403550	100	32 억	123206	N	N	0	N	N
26	20231226	161242	57	100.00	KOSPI	서비스업	N	N	N	N	N	15320	140	2	0.92	712311050	46509	128.41	15120	15510	15110	19730	10630	15180	15315.55	0.33	0	11051	15373	15276	15183	15086	14993	15230	15040	33	4550	100	10620	10	1	32788277	5023	-25.70	2.03	12	0.14	-596.00	7565.00	23000	20221223	-33.39	11370	20231010	34.74	22800	-32.81	20230228	11370	34.74	20231010	22850	-32.95	20221227	11370	34.74	20231010	0.23	N	403550	100	32 억	107486	N	N	1	N	N
27	20231226	151241	57	100.00	KOSPI	서비스업	N	N	N	N	N	15330	150	2	0.99	704423010	45994	126.99	15120	15510	15110	19730	10630	15180	15315.54	0.33	0	11272	15373	15276	15183	15086	14993	15230	15040	33	4550	100	10620	10	1	32788277	5026	-25.72	2.03	12	0.14	-596.00	7565.00	23000	20221223	-33.35	11370	20231010	34.83	22800	-32.76	20230228	11370	34.83	20231010	22850	-32.91	20221227	11370	34.83	20231010	0.23	N	403550	100	32 억	107486	N	N	1	N	N
28	20231226	141244	57	100.00	KOSPI	서비스업	N	N	N	N	N	15330	150	2	0.99	614250600	40100	110.72	15120	15510	15110	19730	10630	15180	15317.97	0.33	0	10740	15373	15276	15183	15086	14993	15230	15040	33	4550	100	10620	10	1	32788277	5026	-25.72	2.03	12	0.12	-596.00	7565.00	23000	20221223	-33.35	11370	20231010	34.83	22800	-32.76	20230228	11370	34.83	20231010	22850	-32.91	20221227	11370	34.83	20231010	0.23	N	403550	100	32 억	107486	N	N	1	N	N
29	20231226	131243	57	100.00	KOSPI	서비스업	N	N	N	N	N	15350	170	2	1.12	593375880	38738	106.95	15120	15510	15110	19730	10630	15180	15317.67	0.33	0	11122	15373	15276	15183	15086	14993	15230	15040	33	4550	100	10620	10	1	32788277	5033	-25.76	2.03	12	0.12	-596.00	7565.00	23000	20221223	-33.26	11370	20231010	35.00	22800	-32.68	20230228	11370	35.00	20231010	22850	-32.82	20221227	11370	35.00	20231010	0.23	N	403550	100	32 억	107486	N	N	1	N	N
30	20231226	121242	57	100.00	KOSPI	서비스업	N	N	N	N	N	15380	200	2	1.32	537635470	35101	96.91	15120	15510	15110	19730	10630	15180	15316.81	0.33	0	9367	15373	15276	15183	15086	14993	15230	15040	33	4550	100	10620	10	1	32788277	5043	-25.81	2.03	12	0.11	-596.00	7565.00	23000	20221223	-33.13	11370	20231010	35.27	22800	-32.54	20230228	11370	35.27	20231010	22850	-32.69	20221227	11370	35.27	20231010	0.23	N	403550	100	32 억	107486	N	N	1	N	N
31	20231226	111248	57	100.00	KOSPI	서비스업	N	N	N	N	N	15300	120	2	0.79	258096820	16932	46.75	15120	15300	15110	19730	10630	15180	15243.14	0.33	0	2307	15373	15276	15183	15086	14993	15230	15040	33	4550	100	10620	10	1	32788277	5017	-25.67	2.02	12	0.05	-596.00	7565.00	23000	20221223	-33.48	11370	20231010	34.56	22800	-32.89	20230228	11370	34.56	20231010	22850	-33.04	20221227	11370	34.56	20231010	0.23	N	403550	100	32 억	107486	N	N	1	N	N
32	20231226	101239	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	30	2	0.20	156568740	10283	28.39	15120	15300	15110	19730	10630	15180	15225.98	0.33	0	-605	15373	15276	15183	15086	14993	15230	15040	33	4550	100	10620	10	1	32788277	4987	-25.52	2.01	12	0.03	-596.00	7565.00	23000	20221223	-33.87	11370	20231010	33.77	22800	-33.29	20230228	11370	33.77	20231010	22850	-33.44	20221227	11370	33.77	20231010	0.23	N	403550	100	32 억	107486	N	N	1	N	N
33	20231226	091242	57	100.00	KOSPI	서비스업	N	N	N	N	N	15300	120	2	0.79	69950520	4593	12.68	15120	15300	15110	19730	10630	15180	15229.81	0.33	0	-228	15373	15276	15183	15086	14993	15230	15040	33	4550	100	10620	10	1	32788277	5017	-25.67	2.02	12	0.01	-596.00	7565.00	23000	20221223	-33.48	11370	20231010	34.56	22800	-32.89	20230228	11370	34.56	20231010	22850	-33.04	20221227	11370	34.56	20231010	0.23	N	403550	100	32 억	107486	N	N	1	N	N
34	20231222	161222	57	100.00	KOSPI	서비스업	N	N	N	N	N	15180	20	2	0.13	550447460	36209	72.73	15230	15280	15090	19700	10620	15160	15201.97	0.35	0	-13866	15560	15360	15190	14990	14820	15275	14905	33	4540	100	10610	10	1	32788277	4977	-25.47	2.01	12	0.11	-596.00	7565.00	23000	20221223	-34.00	11370	20231010	33.51	22800	-33.42	20230228	11370	33.51	20231010	23000	-34.00	20221223	11370	33.51	20231010	0.28	N	403550	100	32 억	115556	N	N	1	N	N
35	20231222	151217	57	100.00	KOSPI	서비스업	N	N	N	N	N	15110	-50	5	-0.33	535462540	35219	70.74	15230	15280	15090	19700	10620	15160	15203.80	0.35	0	-13615	15560	15360	15190	14990	14820	15275	14905	33	4540	100	10610	10	1	32788277	4954	-25.35	2.00	12	0.11	-596.00	7565.00	23000	20221223	-34.30	11370	20231010	32.89	22800	-33.73	20230228	11370	32.89	20231010	23000	-34.30	20221223	11370	32.89	20231010	0.28	N	403550	100	32 억	115556	N	N	0	N	N
36	20231222	141219	57	100.00	KOSPI	서비스업	N	N	N	N	N	15180	20	2	0.13	446022380	29312	58.88	15230	15280	15090	19700	10620	15160	15216.37	0.35	0	-10288	15560	15360	15190	14990	14820	15275	14905	33	4540	100	10610	10	1	32788277	4977	-25.47	2.01	12	0.09	-596.00	7565.00	23000	20221223	-34.00	11370	20231010	33.51	22800	-33.42	20230228	11370	33.51	20231010	23000	-34.00	20221223	11370	33.51	20231010	0.28	N	403550	100	32 억	115556	N	N	0	N	N
37	20231222	131217	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	50	2	0.33	401128660	26364	52.96	15230	15280	15090	19700	10620	15160	15215.02	0.35	0	-8251	15560	15360	15190	14990	14820	15275	14905	33	4540	100	10610	10	1	32788277	4987	-25.52	2.01	12	0.08	-596.00	7565.00	23000	20221223	-33.87	11370	20231010	33.77	22800	-33.29	20230228	11370	33.77	20231010	23000	-33.87	20221223	11370	33.77	20231010	0.28	N	403550	100	32 억	115556	N	N	0	N	N
38	20231222	121218	57	100.00	KOSPI	서비스업	N	N	N	N	N	15180	20	2	0.13	203140960	13375	26.87	15230	15270	15090	19700	10620	15160	15188.11	0.35	0	-2460	15560	15360	15190	14990	14820	15275	14905	33	4540	100	10610	10	1	32788277	4977	-25.47	2.01	12	0.04	-596.00	7565.00	23000	20221223	-34.00	11370	20231010	33.51	22800	-33.42	20230228	11370	33.51	20231010	23000	-34.00	20221223	11370	33.51	20231010	0.28	N	403550	100	32 억	115556	N	N	0	N	N
39	20231222	111216	57	100.00	KOSPI	서비스업	N	N	N	N	N	15190	30	2	0.20	117441680	7753	15.57	15230	15230	15090	19700	10620	15160	15147.90	0.35	0	-1080	15560	15360	15190	14990	14820	15275	14905	33	4540	100	10610	10	1	32788277	4981	-25.49	2.01	12	0.02	-596.00	7565.00	23000	20221223	-33.96	11370	20231010	33.60	22800	-33.38	20230228	11370	33.60	20231010	23000	-33.96	20221223	11370	33.60	20231010	0.28	N	403550	100	32 억	115556	N	N	0	N	N
40	20231222	101212	57	100.00	KOSPI	서비스업	N	N	N	N	N	15140	-20	5	-0.13	68676570	4544	9.13	15230	15230	15090	19700	10620	15160	15113.68	0.35	0	-1473	15560	15360	15190	14990	14820	15275	14905	33	4540	100	10610	10	1	32788277	4964	-25.40	2.00	12	0.01	-596.00	7565.00	23000	20221223	-34.17	11370	20231010	33.16	22800	-33.60	20230228	11370	33.16	20231010	23000	-34.17	20221223	11370	33.16	20231010	0.28	N	403550	100	32 억	115556	N	N	0	N	N
41	20231222	091218	57	100.00	KOSPI	서비스업	N	N	N	N	N	15100	-60	5	-0.40	15705930	1038	2.08	15230	15230	15100	19700	10620	15160	15130.95	0.35	0	-55	15560	15360	15190	14990	14820	15275	14905	33	4540	100	10610	10	1	32788277	4951	-25.34	2.00	12	0.00	-596.00	7565.00	23000	20221223	-34.35	11370	20231010	32.81	22800	-33.77	20230228	11370	32.81	20231010	23000	-34.35	20221223	11370	32.81	20231010	0.28	N	403550	100	32 억	115556	N	N	0	N	N
42	20231221	161207	57	100.00	KOSPI	서비스업	N	N	N	N	N	15160	-200	5	-1.30	754918270	49774	59.18	15210	15390	15020	19960	10760	15360	15166.92	0.41	0	-28496	15933	15646	15233	14946	14533	15790	15090	33	4600	100	10750	10	1	32788277	4971	-25.44	2.00	12	0.15	-596.00	7565.00	23000	20221223	-34.09	11370	20231010	33.33	22800	-33.51	20230228	11370	33.33	20231010	23000	-34.09	20221223	11370	33.33	20231010	0.27	N	403550	100	32 억	135444	N	N	0	N	N
43	20231221	151213	57	100.00	KOSPI	서비스업	N	N	N	N	N	15370	10	2	0.07	734858790	48452	57.60	15210	15390	15020	19960	10760	15360	15166.74	0.41	0	-28209	15933	15646	15233	14946	14533	15790	15090	33	4600	100	10750	10	1	32788277	5040	-25.79	2.03	12	0.15	-596.00	7565.00	23000	20221223	-33.17	11370	20231010	35.18	22800	-32.59	20230228	11370	35.18	20231010	23000	-33.17	20221223	11370	35.18	20231010	0.27	N	403550	100	32 억	135444	N	N	0	N	N
44	20231221	141209	57	100.00	KOSPI	서비스업	N	N	N	N	N	15230	-130	5	-0.85	649146860	42818	50.91	15210	15390	15020	19960	10760	15360	15160.61	0.41	0	-25264	15933	15646	15233	14946	14533	15790	15090	33	4600	100	10750	10	1	32788277	4994	-25.55	2.01	12	0.13	-596.00	7565.00	23000	20221223	-33.78	11370	20231010	33.95	22800	-33.20	20230228	11370	33.95	20231010	23000	-33.78	20221223	11370	33.95	20231010	0.27	N	403550	100	32 억	135444	N	N	0	N	N
45	20231221	131206	57	100.00	KOSPI	서비스업	N	N	N	N	N	15040	-320	5	-2.08	457011400	30232	35.94	15210	15320	15020	19960	10760	15360	15116.81	0.41	0	-18500	15933	15646	15233	14946	14533	15790	15090	33	4600	100	10750	10	1	32788277	4931	-25.23	1.99	12	0.09	-596.00	7565.00	23000	20221223	-34.61	11370	20231010	32.28	22800	-34.04	20230228	11370	32.28	20231010	23000	-34.61	20221223	11370	32.28	20231010	0.27	N	403550	100	32 억	135444	N	N	0	N	N
46	20231221	121214	57	100.00	KOSPI	서비스업	N	N	N	N	N	15020	-340	5	-2.21	293461180	19411	23.08	15210	15320	15020	19960	10760	15360	15118.29	0.41	0	-11584	15933	15646	15233	14946	14533	15790	15090	33	4600	100	10750	10	1	32788277	4925	-25.20	1.99	12	0.06	-596.00	7565.00	23000	20221223	-34.70	11370	20231010	32.10	22800	-34.12	20230228	11370	32.10	20231010	23000	-34.70	20221223	11370	32.10	20231010	0.27	N	403550	100	32 억	135444	N	N	0	N	N
47	20231221	111215	57	100.00	KOSPI	서비스업	N	N	N	N	N	15040	-320	5	-2.08	259109790	17125	20.36	15210	15320	15020	19960	10760	15360	15130.50	0.41	0	-10342	15933	15646	15233	14946	14533	15790	15090	33	4600	100	10750	10	1	32788277	4931	-25.23	1.99	12	0.05	-596.00	7565.00	23000	20221223	-34.61	11370	20231010	32.28	22800	-34.04	20230228	11370	32.28	20231010	23000	-34.61	20221223	11370	32.28	20231010	0.27	N	403550	100	32 억	135444	N	N	0	N	N
48	20231221	101209	57	100.00	KOSPI	서비스업	N	N	N	N	N	15070	-290	5	-1.89	165816320	10923	12.99	15210	15320	15060	19960	10760	15360	15180.47	0.41	0	-7210	15933	15646	15233	14946	14533	15790	15090	33	4600	100	10750	10	1	32788277	4941	-25.29	1.99	12	0.03	-596.00	7565.00	23000	20221223	-34.48	11370	20231010	32.54	22800	-33.90	20230228	11370	32.54	20231010	23000	-34.48	20221223	11370	32.54	20231010	0.27	N	403550	100	32 억	135444	N	N	0	N	N
49	20231221	091211	57	100.00	KOSPI	서비스업	N	N	N	N	N	15320	-40	5	-0.26	26986840	1774	2.11	15210	15320	15140	19960	10760	15360	15212.42	0.41	0	-596	15933	15646	15233	14946	14533	15790	15090	33	4600	100	10750	10	1	32788277	5023	-25.70	2.03	12	0.01	-596.00	7565.00	23000	20221223	-33.39	11370	20231010	34.74	22800	-32.81	20230228	11370	34.74	20231010	23000	-33.39	20221223	11370	34.74	20231010	0.27	N	403550	100	32 억	135444	N	N	0	N	N
50	20231220	161214	57	100.00	KOSPI	서비스업	N	N	N	N	N	15360	590	2	3.99	1279877180	84021	343.78	15000	15520	14820	19200	10340	14770	15232.74	0.39	0	4325	14963	14866	14773	14676	14583	14820	14630	33	4430	100	10330	10	1	32788277	5036	-25.77	2.03	12	0.26	-596.00	7565.00	23000	20221223	-33.22	11370	20231010	35.09	22800	-32.63	20230228	11370	35.09	20231010	23000	-33.22	20221223	11370	35.09	20231010	0.24	N	403550	100	32 억	128993	N	N	0	N	N
51	20231220	151311	57	100.00	KOSPI	서비스업	N	N	N	N	N	15300	530	2	3.59	1260190520	82739	338.54	15000	15520	14820	19200	10340	14770	15230.91	0.39	0	4565	14963	14866	14773	14676	14583	14820	14630	33	4430	100	10330	10	1	32788277	5017	-25.67	2.02	12	0.25	-596.00	7565.00	23000	20221223	-33.48	11370	20231010	34.56	22800	-32.89	20230228	11370	34.56	20231010	23000	-33.48	20221223	11370	34.56	20231010	0.24	N	403550	100	32 억	128993	N	N	0	N	N
52	20231220	141336	57	100.00	KOSPI	서비스업	N	N	N	N	N	15360	590	2	3.99	1192498060	78318	320.45	15000	15520	14820	19200	10340	14770	15226.36	0.39	0	3675	14963	14866	14773	14676	14583	14820	14630	33	4430	100	10330	10	1	32788277	5036	-25.77	2.03	12	0.24	-596.00	7565.00	23000	20221223	-33.22	11370	20231010	35.09	22800	-32.63	20230228	11370	35.09	20231010	23000	-33.22	20221223	11370	35.09	20231010	0.24	N	403550	100	32 억	128993	N	N	0	N	N
53	20231220	131323	57	100.00	KOSPI	서비스업	N	N	N	N	N	15150	380	2	2.57	814141240	53661	219.56	15000	15370	14820	19200	10340	14770	15171.94	0.39	0	-2745	14963	14866	14773	14676	14583	14820	14630	33	4430	100	10330	10	1	32788277	4967	-25.42	2.00	12	0.16	-596.00	7565.00	23000	20221223	-34.13	11370	20231010	33.25	22800	-33.55	20230228	11370	33.25	20231010	23000	-34.13	20221223	11370	33.25	20231010	0.24	N	403550	100	32 억	128993	N	N	0	N	N
54	20231220	121207	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	440	2	2.98	746908540	49232	201.44	15000	15370	14820	19200	10340	14770	15171.20	0.39	0	-2119	14963	14866	14773	14676	14583	14820	14630	33	4430	100	10330	10	1	32788277	4987	-25.52	2.01	12	0.15	-596.00	7565.00	23000	20221223	-33.87	11370	20231010	33.77	22800	-33.29	20230228	11370	33.77	20231010	23000	-33.87	20221223	11370	33.77	20231010	0.24	N	403550	100	32 억	128993	N	N	0	N	N
55	20231220	111211	57	100.00	KOSPI	서비스업	N	N	N	N	N	15190	420	2	2.84	712195100	46950	192.10	15000	15370	14820	19200	10340	14770	15169.22	0.39	0	-1116	14963	14866	14773	14676	14583	14820	14630	33	4430	100	10330	10	1	32788277	4981	-25.49	2.01	12	0.14	-596.00	7565.00	23000	20221223	-33.96	11370	20231010	33.60	22800	-33.38	20230228	11370	33.60	20231010	23000	-33.96	20221223	11370	33.60	20231010	0.24	N	403550	100	32 억	128993	N	N	0	N	N
56	20231220	101212	57	100.00	KOSPI	서비스업	N	N	N	N	N	15130	360	2	2.44	321835820	21369	87.43	15000	15300	14820	19200	10340	14770	15060.87	0.39	0	1035	14963	14866	14773	14676	14583	14820	14630	33	4430	100	10330	10	1	32788277	4961	-25.39	2.00	12	0.07	-596.00	7565.00	23000	20221223	-34.22	11370	20231010	33.07	22800	-33.64	20230228	11370	33.07	20231010	23000	-34.22	20221223	11370	33.07	20231010	0.24	N	403550	100	32 억	128993	N	N	0	N	N
57	20231220	091209	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	110	2	0.74	33681030	2254	9.22	15000	15000	14820	19200	10340	14770	14942.78	0.39	0	-867	14963	14866	14773	14676	14583	14820	14630	33	4430	100	10330	10	1	32788277	4879	-24.97	1.97	12	0.01	-596.00	7565.00	23000	20221223	-35.30	11370	20231010	30.87	22800	-34.74	20230228	11370	30.87	20231010	23000	-35.30	20221223	11370	30.87	20231010	0.24	N	403550	100	32 억	128993	N	N	0	N	N
58	20231219	161207	57	100.00	KOSPI	서비스업	N	N	N	N	N	14770	-80	5	-0.54	360663400	24434	35.05	14850	14870	14680	19300	10400	14850	14760.72	0.39	-1795	-4261	15496	15172	14906	14582	14316	15040	14450	33	4450	100	10390	10	1	32788277	4843	-24.78	1.95	12	0.07	-596.00	7565.00	23000	20221223	-35.78	11370	20231010	29.90	22800	-35.22	20230228	11370	29.90	20231010	23000	-35.78	20221223	11370	29.90	20231010	0.21	N	403550	100	32 억	128696	N	N	1	N	N
59	20231219	151212	57	100.00	KOSPI	서비스업	N	N	N	N	N	14820	-30	5	-0.20	347266610	23527	33.75	14850	14870	14680	19300	10400	14850	14760.34	0.39	-1795	-3974	15496	15172	14906	14582	14316	15040	14450	33	4450	100	10390	10	1	32788277	4859	-24.87	1.96	12	0.07	-596.00	7565.00	23000	20221223	-35.57	11370	20231010	30.34	22800	-35.00	20230228	11370	30.34	20231010	23000	-35.57	20221223	11370	30.34	20231010	0.21	N	403550	100	32 억	128696	N	N	1	N	N
60	20231219	141206	57	100.00	KOSPI	서비스업	N	N	N	N	N	14800	-50	5	-0.34	299798800	20321	29.15	14850	14870	14680	19300	10400	14850	14753.15	0.39	-1795	-3794	15496	15172	14906	14582	14316	15040	14450	33	4450	100	10390	10	1	32788277	4853	-24.83	1.96	12	0.06	-596.00	7565.00	23000	20221223	-35.65	11370	20231010	30.17	22800	-35.09	20230228	11370	30.17	20231010	23000	-35.65	20221223	11370	30.17	20231010	0.21	N	403550	100	32 억	128696	N	N	1	N	N
61	20231219	131214	57	100.00	KOSPI	서비스업	N	N	N	N	N	14800	-50	5	-0.34	261002130	17703	25.40	14850	14870	14680	19300	10400	14850	14743.38	0.39	-1795	-3608	15496	15172	14906	14582	14316	15040	14450	33	4450	100	10390	10	1	32788277	4853	-24.83	1.96	12	0.05	-596.00	7565.00	23000	20221223	-35.65	11370	20231010	30.17	22800	-35.09	20230228	11370	30.17	20231010	23000	-35.65	20221223	11370	30.17	20231010	0.21	N	403550	100	32 억	128696	N	N	1	N	N
62	20231219	121215	57	100.00	KOSPI	서비스업	N	N	N	N	N	14750	-100	5	-0.67	231977830	15736	22.57	14850	14870	14680	19300	10400	14850	14741.85	0.39	-1795	-3452	15496	15172	14906	14582	14316	15040	14450	33	4450	100	10390	10	1	32788277	4836	-24.75	1.95	12	0.05	-596.00	7565.00	23000	20221223	-35.87	11370	20231010	29.73	22800	-35.31	20230228	11370	29.73	20231010	23000	-35.87	20221223	11370	29.73	20231010	0.21	N	403550	100	32 억	128696	N	N	1	N	N
63	20231219	111210	57	100.00	KOSPI	서비스업	N	N	N	N	N	14740	-110	5	-0.74	207864580	14101	20.23	14850	14870	14680	19300	10400	14850	14741.12	0.39	-1795	-2780	15496	15172	14906	14582	14316	15040	14450	33	4450	100	10390	10	1	32788277	4833	-24.73	1.95	12	0.04	-596.00	7565.00	23000	20221223	-35.91	11370	20231010	29.64	22800	-35.35	20230228	11370	29.64	20231010	23000	-35.91	20221223	11370	29.64	20231010	0.21	N	403550	100	32 억	128696	N	N	1	N	N
64	20231219	101206	57	100.00	KOSPI	서비스업	N	N	N	N	N	14790	-60	5	-0.40	164892130	11191	16.05	14850	14870	14680	19300	10400	14850	14734.35	0.39	-1795	-2349	15496	15172	14906	14582	14316	15040	14450	33	4450	100	10390	10	1	32788277	4849	-24.82	1.96	12	0.03	-596.00	7565.00	23000	20221223	-35.70	11370	20231010	30.08	22800	-35.13	20230228	11370	30.08	20231010	23000	-35.70	20221223	11370	30.08	20231010	0.21	N	403550	100	32 억	128696	N	N	1	N	N
65	20231219	091205	57	100.00	KOSPI	서비스업	N	N	N	N	N	14700	-150	5	-1.01	57388680	3886	5.57	14850	14870	14700	19300	10400	14850	14768.06	0.39	-1795	-1552	15496	15172	14906	14582	14316	15040	14450	33	4450	100	10390	10	1	32788277	4820	-24.66	1.94	12	0.01	-596.00	7565.00	23000	20221223	-36.09	11370	20231010	29.29	22800	-35.53	20230228	11370	29.29	20231010	23000	-36.09	20221223	11370	29.29	20231010	0.21	N	403550	100	32 억	128696	N	N	1	N	N
66	20231218	161204	57	100.00	KOSPI	서비스업	N	N	N	N	N	14850	-380	5	-2.50	1031177340	69477	70.15	15230	15230	14640	19790	10670	15230	14841.99	0.36	0	-304	16483	15856	15543	14916	14603	15700	14760	33	4560	100	10660	10	1	32788277	4869	-24.92	1.96	12	0.21	-596.00	7565.00	23000	20221214	-35.43	11370	20231010	30.61	22800	-34.87	20230228	11370	30.61	20231010	23000	-35.43	20221223	11370	30.61	20231010	0.20	N	403550	100	32 억	118541	N	N	1	N	N
67	20231218	151206	57	100.00	KOSPI	서비스업	N	N	N	N	N	14830	-400	5	-2.63	1007728860	67898	68.56	15230	15230	14640	19790	10670	15230	14841.80	0.36	0	-11	16483	15856	15543	14916	14603	15700	14760	33	4560	100	10660	10	1	32788277	4863	-24.88	1.96	12	0.21	-596.00	7565.00	23000	20221214	-35.52	11370	20231010	30.43	22800	-34.96	20230228	11370	30.43	20231010	23000	-35.52	20221223	11370	30.43	20231010	0.20	N	403550	100	32 억	118541	N	N	65	N	N
68	20231218	141209	57	100.00	KOSPI	서비스업	N	N	N	N	N	14780	-450	5	-2.95	949833990	63986	64.61	15230	15230	14640	19790	10670	15230	14844.40	0.36	0	361	16483	15856	15543	14916	14603	15700	14760	33	4560	100	10660	10	1	32788277	4846	-24.80	1.95	12	0.20	-596.00	7565.00	23000	20221214	-35.74	11370	20231010	29.99	22800	-35.18	20230228	11370	29.99	20231010	23000	-35.74	20221223	11370	29.99	20231010	0.20	N	403550	100	32 억	118541	N	N	65	N	N
69	20231218	131200	57	100.00	KOSPI	서비스업	N	N	N	N	N	14730	-500	5	-3.28	876871660	59045	59.62	15230	15230	14640	19790	10670	15230	14850.90	0.36	0	-829	16483	15856	15543	14916	14603	15700	14760	33	4560	100	10660	10	1	32788277	4830	-24.71	1.95	12	0.18	-596.00	7565.00	23000	20221214	-35.96	11370	20231010	29.55	22800	-35.39	20230228	11370	29.55	20231010	23000	-35.96	20221223	11370	29.55	20231010	0.20	N	403550	100	32 억	118541	N	N	65	N	N
70	20231218	121157	57	100.00	KOSPI	서비스업	N	N	N	N	N	14780	-450	5	-2.95	796689750	53615	54.14	15230	15230	14640	19790	10670	15230	14859.46	0.36	0	1209	16483	15856	15543	14916	14603	15700	14760	33	4560	100	10660	10	1	32788277	4846	-24.80	1.95	12	0.16	-596.00	7565.00	23000	20221214	-35.74	11370	20231010	29.99	22800	-35.18	20230228	11370	29.99	20231010	23000	-35.74	20221223	11370	29.99	20231010	0.20	N	403550	100	32 억	118541	N	N	65	N	N
71	20231218	111158	57	100.00	KOSPI	서비스업	N	N	N	N	N	14810	-420	5	-2.76	712745800	47939	48.40	15230	15230	14640	19790	10670	15230	14867.77	0.36	0	4090	16483	15856	15543	14916	14603	15700	14760	33	4560	100	10660	10	1	32788277	4856	-24.85	1.96	12	0.15	-596.00	7565.00	23000	20221214	-35.61	11370	20231010	30.26	22800	-35.04	20230228	11370	30.26	20231010	23000	-35.61	20221223	11370	30.26	20231010	0.20	N	403550	100	32 억	118541	N	N	65	N	N
72	20231218	101156	57	100.00	KOSPI	서비스업	N	N	N	N	N	14800	-430	5	-2.82	631581610	42464	42.88	15230	15230	14640	19790	10670	15230	14873.34	0.36	0	5378	16483	15856	15543	14916	14603	15700	14760	33	4560	100	10660	10	1	32788277	4853	-24.83	1.96	12	0.13	-596.00	7565.00	23000	20221214	-35.65	11370	20231010	30.17	22800	-35.09	20230228	11370	30.17	20231010	23000	-35.65	20221223	11370	30.17	20231010	0.20	N	403550	100	32 억	118541	N	N	65	N	N
73	20231218	091154	57	100.00	KOSPI	서비스업	N	N	N	N	N	15090	-140	5	-0.92	63613930	4203	4.24	15230	15230	15090	19790	10670	15230	15135.36	0.36	0	-733	16483	15856	15543	14916	14603	15700	14760	33	4560	100	10660	10	1	32788277	4948	-25.32	1.99	12	0.01	-596.00	7565.00	23000	20221214	-34.39	11370	20231010	32.72	22800	-33.82	20230228	11370	32.72	20231010	23000	-34.39	20221223	11370	32.72	20231010	0.20	N	403550	100	32 억	118541	N	N	65	N	N
74	20231215	161158	57	100.00	KOSPI	서비스업	N	N	N	N	N	15230	-890	5	-5.52	1538901820	98839	197.45	16060	16170	15230	20950	11290	16120	15569.78	0.44	0	-40417	16440	16280	16140	15980	15840	16210	15910	33	4830	100	11280	10	1	32788277	4994	-25.55	2.01	12	0.30	-596.00	7565.00	23850	20221213	-36.14	11370	20231010	33.95	22800	-33.20	20230228	11370	33.95	20231010	23000	-33.78	20221223	11370	33.95	20231010	0.21	N	403550	100	32 억	142724	N	N	65	N	N
75	20231215	151202	57	100.00	KOSPI	서비스업	N	N	N	N	N	15360	-760	5	-4.71	1477849830	94836	189.45	16060	16170	15230	20950	11290	16120	15583.22	0.44	0	-40010	16440	16280	16140	15980	15840	16210	15910	33	4830	100	11280	10	1	32788277	5036	-25.77	2.03	12	0.29	-596.00	7565.00	23850	20221213	-35.60	11370	20231010	35.09	22800	-32.63	20230228	11370	35.09	20231010	23000	-33.22	20221223	11370	35.09	20231010	0.21	N	403550	100	32 억	142724	N	N	0	N	N
76	20231215	141200	57	100.00	KOSPI	서비스업	N	N	N	N	N	15470	-650	5	-4.03	1014173130	64667	129.18	16060	16170	15380	20950	11290	16120	15683.01	0.44	0	-21644	16440	16280	16140	15980	15840	16210	15910	33	4830	100	11280	10	1	32788277	5072	-25.96	2.04	12	0.20	-596.00	7565.00	23850	20221213	-35.14	11370	20231010	36.06	22800	-32.15	20230228	11370	36.06	20231010	23000	-32.74	20221223	11370	36.06	20231010	0.21	N	403550	100	32 억	142724	N	N	0	N	N
77	20231215	131154	57	100.00	KOSPI	서비스업	N	N	N	N	N	15450	-670	5	-4.16	928220760	59136	118.13	16060	16170	15380	20950	11290	16120	15696.37	0.44	0	-19855	16440	16280	16140	15980	15840	16210	15910	33	4830	100	11280	10	1	32788277	5066	-25.92	2.04	12	0.18	-596.00	7565.00	23850	20221213	-35.22	11370	20231010	35.88	22800	-32.24	20230228	11370	35.88	20231010	23000	-32.83	20221223	11370	35.88	20231010	0.21	N	403550	100	32 억	142724	N	N	0	N	N
78	20231215	121155	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	-700	5	-4.34	819935250	52137	104.15	16060	16170	15380	20950	11290	16120	15726.55	0.44	0	-19898	16440	16280	16140	15980	15840	16210	15910	33	4830	100	11280	10	1	32788277	5056	-25.87	2.04	12	0.16	-596.00	7565.00	23850	20221213	-35.35	11370	20231010	35.62	22800	-32.37	20230228	11370	35.62	20231010	23000	-32.96	20221223	11370	35.62	20231010	0.21	N	403550	100	32 억	142724	N	N	0	N	N
79	20231215	111149	57	100.00	KOSPI	서비스업	N	N	N	N	N	15460	-660	5	-4.09	511011270	32219	64.36	16060	16170	15450	20950	11290	16120	15860.56	0.44	0	-11542	16440	16280	16140	15980	15840	16210	15910	33	4830	100	11280	10	1	32788277	5069	-25.94	2.04	12	0.10	-596.00	7565.00	23850	20221213	-35.18	11370	20231010	35.97	22800	-32.19	20230228	11370	35.97	20231010	23000	-32.78	20221223	11370	35.97	20231010	0.21	N	403550	100	32 억	142724	N	N	0	N	N
80	20231215	101155	57	100.00	KOSPI	서비스업	N	N	N	N	N	15910	-210	5	-1.30	277188550	17324	34.61	16060	16170	15900	20950	11290	16120	16000.26	0.44	0	-4818	16440	16280	16140	15980	15840	16210	15910	33	4830	100	11280	10	1	32788277	5217	-26.69	2.10	12	0.05	-596.00	7565.00	23850	20221213	-33.29	11370	20231010	39.93	22800	-30.22	20230228	11370	39.93	20231010	23000	-30.83	20221223	11370	39.93	20231010	0.21	N	403550	100	32 억	142724	N	N	0	N	N
81	20231215	091159	57	100.00	KOSPI	서비스업	N	N	N	N	N	16070	-50	5	-0.31	68637940	4274	8.54	16060	16120	16040	20950	11290	16120	16059.42	0.44	0	-71	16440	16280	16140	15980	15840	16210	15910	33	4830	100	11280	10	1	32788277	5269	-26.96	2.12	12	0.01	-596.00	7565.00	23850	20221213	-32.62	11370	20231010	41.34	22800	-29.52	20230228	11370	41.34	20231010	23000	-30.13	20221223	11370	41.34	20231010	0.21	N	403550	100	32 억	142724	N	N	0	N	N
82	20231214	161150	57	100.00	KOSPI	서비스업	N	N	N	N	N	16120	-60	5	-0.37	806441490	50058	61.67	16280	16300	16000	21000	11330	16180	16110.14	0.44	0	-6112	16613	16396	16193	15976	15773	16295	15875	33	4820	100	11320	10	1	32788277	5285	-27.05	2.13	12	0.15	-596.00	7565.00	23850	20221213	-32.41	11370	20231010	41.78	22800	-29.30	20230228	11370	41.78	20231010	23000	-29.91	20221214	11370	41.78	20231010	0.22	N	403550	100	32 억	143424	N	N	0	N	N
83	20231214	151230	57	100.00	KOSPI	서비스업	N	N	N	N	N	16070	-110	5	-0.68	793459800	49252	60.68	16280	16300	16000	21000	11330	16180	16110.20	0.44	0	-5814	16613	16396	16193	15976	15773	16295	15875	33	4820	100	11320	10	1	32788277	5269	-26.96	2.12	12	0.15	-596.00	7565.00	23850	20221213	-32.62	11370	20231010	41.34	22800	-29.52	20230228	11370	41.34	20231010	23000	-30.13	20221214	11370	41.34	20231010	0.22	N	403550	100	32 억	143424	N	N	0	N	N
84	20231214	141157	57	100.00	KOSPI	서비스업	N	N	N	N	N	16160	-20	5	-0.12	733727370	45548	56.12	16280	16300	16000	21000	11330	16180	16108.88	0.44	0	-4940	16613	16396	16193	15976	15773	16295	15875	33	4820	100	11320	10	1	32788277	5299	-27.11	2.14	12	0.14	-596.00	7565.00	23850	20221213	-32.24	11370	20231010	42.13	22800	-29.12	20230228	11370	42.13	20231010	23000	-29.74	20221214	11370	42.13	20231010	0.22	N	403550	100	32 억	143424	N	N	0	N	N
85	20231214	131227	57	100.00	KOSPI	서비스업	N	N	N	N	N	16070	-110	5	-0.68	557636190	34638	42.67	16280	16300	16000	21000	11330	16180	16098.97	0.44	0	-3734	16613	16396	16193	15976	15773	16295	15875	33	4820	100	11320	10	1	32788277	5269	-26.96	2.12	12	0.11	-596.00	7565.00	23850	20221213	-32.62	11370	20231010	41.34	22800	-29.52	20230228	11370	41.34	20231010	23000	-30.13	20221214	11370	41.34	20231010	0.22	N	403550	100	32 억	143424	N	N	0	N	N
86	20231214	121250	57	100.00	KOSPI	서비스업	N	N	N	N	N	16170	-10	5	-0.06	465677470	28931	35.64	16280	16300	16000	21000	11330	16180	16096.14	0.44	0	-2199	16613	16396	16193	15976	15773	16295	15875	33	4820	100	11320	10	1	32788277	5302	-27.13	2.14	12	0.09	-596.00	7565.00	23850	20221213	-32.20	11370	20231010	42.22	22800	-29.08	20230228	11370	42.22	20231010	23000	-29.70	20221214	11370	42.22	20231010	0.22	N	403550	100	32 억	143424	N	N	0	N	N
87	20231214	111225	57	100.00	KOSPI	서비스업	N	N	N	N	N	16150	-30	5	-0.19	422987050	26290	32.39	16280	16300	16000	21000	11330	16180	16089.28	0.44	0	-1602	16613	16396	16193	15976	15773	16295	15875	33	4820	100	11320	10	1	32788277	5295	-27.10	2.13	12	0.08	-596.00	7565.00	23850	20221213	-32.29	11370	20231010	42.04	22800	-29.17	20230228	11370	42.04	20231010	23000	-29.78	20221214	11370	42.04	20231010	0.22	N	403550	100	32 억	143424	N	N	0	N	N
88	20231214	101139	57	100.00	KOSPI	서비스업	N	N	N	N	N	16100	-80	5	-0.49	310587980	19309	23.79	16280	16300	16000	21000	11330	16180	16085.14	0.44	0	531	16613	16396	16193	15976	15773	16295	15875	33	4820	100	11320	10	1	32788277	5279	-27.01	2.13	12	0.06	-596.00	7565.00	23850	20221213	-32.49	11370	20231010	41.60	22800	-29.39	20230228	11370	41.60	20231010	23000	-30.00	20221214	11370	41.60	20231010	0.22	N	403550	100	32 억	143424	N	N	0	N	N
89	20231214	091120	57	100.00	KOSPI	서비스업	N	N	N	N	N	16230	50	2	0.31	18445630	1135	1.40	16280	16300	16180	21000	11330	16180	16251.66	0.44	0	254	16613	16396	16193	15976	15773	16295	15875	33	4820	100	11320	10	1	32788277	5322	-27.23	2.15	12	0.00	-596.00	7565.00	23850	20221213	-31.95	11370	20231010	42.74	22800	-28.82	20230228	11370	42.74	20231010	23000	-29.43	20221214	11370	42.74	20231010	0.22	N	403550	100	32 억	143424	N	N	0	N	N
90	20231213	161145	57	100.00	KOSPI	서비스업	N	N	N	N	N	16180	-120	5	-0.74	1315641330	81011	142.81	16200	16410	15990	21150	11410	16300	16240.28	0.49	0	-27800	16586	16442	16266	16122	15946	16515	16195	33	4850	100	11410	10	1	32788277	5305	-27.15	2.14	12	0.25	-596.00	7565.00	23850	20221213	-32.16	11370	20231010	42.30	22800	-29.04	20230228	11370	42.30	20231010	23850	-32.16	20221213	11370	42.30	20231010	0.27	N	403550	100	32 억	161312	N	N	0	N	N
91	20231213	151210	57	100.00	KOSPI	서비스업	N	N	N	N	N	16190	-110	5	-0.67	1224169770	75393	132.90	16200	16410	15990	21150	11410	16300	16237.18	0.49	0	-27174	16586	16442	16266	16122	15946	16515	16195	33	4850	100	11410	10	1	32788277	5308	-27.16	2.14	12	0.23	-596.00	7565.00	23850	20221213	-32.12	11370	20231010	42.39	22800	-28.99	20230228	11370	42.39	20231010	23850	-32.12	20221213	11370	42.39	20231010	0.27	N	403550	100	32 억	161312	N	N	0	N	N
92	20231213	141209	57	100.00	KOSPI	서비스업	N	N	N	N	N	16110	-190	5	-1.17	977161510	60158	106.05	16200	16410	15990	21150	11410	16300	16243.25	0.49	0	-22138	16586	16442	16266	16122	15946	16515	16195	33	4850	100	11410	10	1	32788277	5282	-27.03	2.13	12	0.18	-596.00	7565.00	23850	20221213	-32.45	11370	20231010	41.69	22800	-29.34	20230228	11370	41.69	20231010	23850	-32.45	20221213	11370	41.69	20231010	0.27	N	403550	100	32 억	161312	N	N	0	N	N
93	20231213	131213	57	100.00	KOSPI	서비스업	N	N	N	N	N	16240	-60	5	-0.37	833578220	51323	90.47	16200	16410	15990	21150	11410	16300	16241.80	0.49	0	-17573	16586	16442	16266	16122	15946	16515	16195	33	4850	100	11410	10	1	32788277	5325	-27.25	2.15	12	0.16	-596.00	7565.00	23850	20221213	-31.91	11370	20231010	42.83	22800	-28.77	20230228	11370	42.83	20231010	23850	-31.91	20221213	11370	42.83	20231010	0.27	N	403550	100	32 억	161312	N	N	0	N	N
94	20231213	121208	57	100.00	KOSPI	서비스업	N	N	N	N	N	16120	-180	5	-1.10	661447690	40699	71.75	16200	16410	15990	21150	11410	16300	16252.18	0.49	0	-12825	16586	16442	16266	16122	15946	16515	16195	33	4850	100	11410	10	1	32788277	5285	-27.05	2.13	12	0.12	-596.00	7565.00	23850	20221213	-32.41	11370	20231010	41.78	22800	-29.30	20230228	11370	41.78	20231010	23850	-32.41	20221213	11370	41.78	20231010	0.27	N	403550	100	32 억	161312	N	N	0	N	N
95	20231213	111213	57	100.00	KOSPI	서비스업	N	N	N	N	N	16340	40	2	0.25	588177000	36170	63.76	16200	16410	15990	21150	11410	16300	16261.45	0.49	0	-11306	16586	16442	16266	16122	15946	16515	16195	33	4850	100	11410	10	1	32788277	5358	-27.42	2.16	12	0.11	-596.00	7565.00	23850	20221213	-31.49	11370	20231010	43.71	22800	-28.33	20230228	11370	43.71	20231010	23850	-31.49	20221213	11370	43.71	20231010	0.27	N	403550	100	32 억	161312	N	N	0	N	N
96	20231213	101220	57	100.00	KOSPI	서비스업	N	N	N	N	N	16300	0	3	0.00	446711330	27479	48.44	16200	16410	15990	21150	11410	16300	16256.45	0.49	0	-7324	16586	16442	16266	16122	15946	16515	16195	33	4850	100	11410	10	1	32788277	5344	-27.35	2.15	12	0.08	-596.00	7565.00	23850	20221213	-31.66	11370	20231010	43.36	22800	-28.51	20230228	11370	43.36	20231010	23850	-31.66	20221213	11370	43.36	20231010	0.27	N	403550	100	32 억	161312	N	N	0	N	N
97	20231213	091205	57	100.00	KOSPI	서비스업	N	N	N	N	N	16100	-200	5	-1.23	81113300	5022	8.85	16200	16200	16100	21150	11410	16300	16151.45	0.49	0	-1551	16586	16442	16266	16122	15946	16515	16195	33	4850	100	11410	10	1	32788277	5279	-27.01	2.13	12	0.02	-596.00	7565.00	23850	20221213	-32.49	11370	20231010	41.60	22800	-29.39	20230228	11370	41.60	20231010	23850	-32.49	20221213	11370	41.60	20231010	0.27	N	403550	100	32 억	161312	N	N	0	N	N
98	20231212	161124	57	100.00	KOSPI	서비스업	N	N	N	N	N	16300	40	2	0.25	924510380	56700	95.19	16270	16410	16090	21100	11390	16260	16305.31	0.50	0	-13415	16480	16370	16210	16100	15940	16425	16155	33	4840	100	11380	10	1	32788277	5344	-27.35	2.15	12	0.17	-596.00	7565.00	23850	20221213	-31.66	11370	20231010	43.36	22800	-28.51	20230228	11370	43.36	20231010	23850	-31.66	20221213	11370	43.36	20231010	0.31	N	403550	100	32 억	163528	N	N	0	N	N
99	20231212	151129	57	100.00	KOSPI	서비스업	N	N	N	N	N	16260	0	3	0.00	892311070	54725	91.88	16270	16410	16090	21100	11390	16260	16305.36	0.50	0	-12450	16480	16370	16210	16100	15940	16425	16155	33	4840	100	11380	10	1	32788277	5331	-27.28	2.15	12	0.17	-596.00	7565.00	23850	20221213	-31.82	11370	20231010	43.01	22800	-28.68	20230228	11370	43.01	20231010	23850	-31.82	20221213	11370	43.01	20231010	0.31	N	403550	100	32 억	163528	N	N	0	N	N
100	20231212	141026	57	100.00	KOSPI	서비스업	N	N	N	N	N	16290	30	2	0.18	794186400	48704	81.77	16270	16410	16090	21100	11390	16260	16306.39	0.50	0	-10368	16480	16370	16210	16100	15940	16425	16155	33	4840	100	11380	10	1	32788277	5341	-27.33	2.15	12	0.15	-596.00	7565.00	23850	20221213	-31.70	11370	20231010	43.27	22800	-28.55	20230228	11370	43.27	20231010	23850	-31.70	20221213	11370	43.27	20231010	0.31	N	403550	100	32 억	163528	N	N	0	N	N
101	20231212	131033	57	100.00	KOSPI	서비스업	N	N	N	N	N	16350	90	2	0.55	690162520	42338	71.08	16270	16410	16090	21100	11390	16260	16301.25	0.50	0	-8595	16480	16370	16210	16100	15940	16425	16155	33	4840	100	11380	10	1	32788277	5361	-27.43	2.16	12	0.13	-596.00	7565.00	23850	20221213	-31.45	11370	20231010	43.80	22800	-28.29	20230228	11370	43.80	20231010	23850	-31.45	20221213	11370	43.80	20231010	0.31	N	403550	100	32 억	163528	N	N	0	N	N
102	20231212	121021	57	100.00	KOSPI	서비스업	N	N	N	N	N	16330	70	2	0.43	613741430	37663	63.23	16270	16410	16090	21100	11390	16260	16295.61	0.50	0	-7369	16480	16370	16210	16100	15940	16425	16155	33	4840	100	11380	10	1	32788277	5354	-27.40	2.16	12	0.11	-596.00	7565.00	23850	20221213	-31.53	11370	20231010	43.62	22800	-28.38	20230228	11370	43.62	20231010	23850	-31.53	20221213	11370	43.62	20231010	0.31	N	403550	100	32 억	163528	N	N	0	N	N
103	20231212	111038	57	100.00	KOSPI	서비스업	N	N	N	N	N	16350	90	2	0.55	502831690	30880	51.85	16270	16410	16090	21100	11390	16260	16283.41	0.50	0	-6078	16480	16370	16210	16100	15940	16425	16155	33	4840	100	11380	10	1	32788277	5361	-27.43	2.16	12	0.09	-596.00	7565.00	23850	20221213	-31.45	11370	20231010	43.80	22800	-28.29	20230228	11370	43.80	20231010	23850	-31.45	20221213	11370	43.80	20231010	0.31	N	403550	100	32 억	163528	N	N	0	N	N
104	20231212	101121	57	100.00	KOSPI	서비스업	N	N	N	N	N	16270	10	2	0.06	356442560	21909	36.78	16270	16410	16090	21100	11390	16260	16269.23	0.50	0	-3298	16480	16370	16210	16100	15940	16425	16155	33	4840	100	11380	10	1	32788277	5335	-27.30	2.15	12	0.07	-596.00	7565.00	23850	20221213	-31.78	11370	20231010	43.10	22800	-28.64	20230228	11370	43.10	20231010	23850	-31.78	20221213	11370	43.10	20231010	0.31	N	403550	100	32 억	163528	N	N	0	N	N
105	20231212	091122	57	100.00	KOSPI	서비스업	N	N	N	N	N	16090	-170	5	-1.05	69387950	4297	7.21	16270	16340	16090	21100	11390	16260	16148.00	0.50	0	-1314	16480	16370	16210	16100	15940	16425	16155	33	4840	100	11380	10	1	32788277	5276	-27.00	2.13	12	0.01	-596.00	7565.00	23850	20221213	-32.54	11370	20231010	41.51	22800	-29.43	20230228	11370	41.51	20231010	23850	-32.54	20221213	11370	41.51	20231010	0.31	N	403550	100	32 억	163528	N	N	0	N	N
106	20231211	161124	57	100.00	KOSPI	서비스업	N	N	N	N	N	16260	70	2	0.43	964244520	59533	94.47	16190	16320	16050	21000	11340	16190	16196.62	0.51	-3853	-15362	16610	16400	16190	15980	15770	16295	15875	33	4810	100	11330	10	1	32788277	5331	-27.28	2.15	12	0.18	-596.00	7565.00	23850	20221213	-31.82	11370	20231010	43.01	22800	-28.68	20230228	11370	43.01	20231010	23850	-31.82	20221213	11370	43.01	20231010	0.33	N	403550	100	32 억	168037	N	N	0	N	N
107	20231211	151120	57	100.00	KOSPI	서비스업	N	N	N	N	N	16230	40	2	0.25	933299610	57629	91.45	16190	16320	16050	21000	11340	16190	16194.96	0.51	-3853	-15284	16610	16400	16190	15980	15770	16295	15875	33	4810	100	11330	10	1	32788277	5322	-27.23	2.15	12	0.18	-596.00	7565.00	23850	20221213	-31.95	11370	20231010	42.74	22800	-28.82	20230228	11370	42.74	20231010	23850	-31.95	20221213	11370	42.74	20231010	0.33	N	403550	100	32 억	168037	N	N	0	N	N
108	20231211	141120	57	100.00	KOSPI	서비스업	N	N	N	N	N	16230	40	2	0.25	798150280	49300	78.23	16190	16320	16050	21000	11340	16190	16189.66	0.51	-3853	-13910	16610	16400	16190	15980	15770	16295	15875	33	4810	100	11330	10	1	32788277	5322	-27.23	2.15	12	0.15	-596.00	7565.00	23850	20221213	-31.95	11370	20231010	42.74	22800	-28.82	20230228	11370	42.74	20231010	23850	-31.95	20221213	11370	42.74	20231010	0.33	N	403550	100	32 억	168037	N	N	0	N	N
109	20231211	131116	57	100.00	KOSPI	서비스업	N	N	N	N	N	16220	30	2	0.19	714944360	44167	70.09	16190	16320	16050	21000	11340	16190	16187.30	0.51	-3853	-12023	16610	16400	16190	15980	15770	16295	15875	33	4810	100	11330	10	1	32788277	5318	-27.21	2.14	12	0.13	-596.00	7565.00	23850	20221213	-31.99	11370	20231010	42.66	22800	-28.86	20230228	11370	42.66	20231010	23850	-31.99	20221213	11370	42.66	20231010	0.33	N	403550	100	32 억	168037	N	N	0	N	N
110	20231211	121119	57	100.00	KOSPI	서비스업	N	N	N	N	N	16120	-70	5	-0.43	564609320	34899	55.38	16190	16280	16050	21000	11340	16190	16178.38	0.51	-3853	-11229	16610	16400	16190	15980	15770	16295	15875	33	4810	100	11330	10	1	32788277	5285	-27.05	2.13	12	0.11	-596.00	7565.00	23850	20221213	-32.41	11370	20231010	41.78	22800	-29.30	20230228	11370	41.78	20231010	23850	-32.41	20221213	11370	41.78	20231010	0.33	N	403550	100	32 억	168037	N	N	0	N	N
111	20231211	111114	57	100.00	KOSPI	서비스업	N	N	N	N	N	16240	50	2	0.31	475772640	29401	46.66	16190	16280	16050	21000	11340	16190	16182.19	0.51	-3853	-7441	16610	16400	16190	15980	15770	16295	15875	33	4810	100	11330	10	1	32788277	5325	-27.25	2.15	12	0.09	-596.00	7565.00	23850	20221213	-31.91	11370	20231010	42.83	22800	-28.77	20230228	11370	42.83	20231010	23850	-31.91	20221213	11370	42.83	20231010	0.33	N	403550	100	32 억	168037	N	N	0	N	N
112	20231211	101113	57	100.00	KOSPI	서비스업	N	N	N	N	N	16170	-20	5	-0.12	292629620	18105	28.73	16190	16250	16050	21000	11340	16190	16162.92	0.51	-3853	-6012	16610	16400	16190	15980	15770	16295	15875	33	4810	100	11330	10	1	32788277	5302	-27.13	2.14	12	0.06	-596.00	7565.00	23850	20221213	-32.20	11370	20231010	42.22	22800	-29.08	20230228	11370	42.22	20231010	23850	-32.20	20221213	11370	42.22	20231010	0.33	N	403550	100	32 억	168037	N	N	0	N	N
113	20231211	091113	57	100.00	KOSPI	서비스업	N	N	N	N	N	16120	-70	5	-0.43	111492740	6908	10.96	16190	16250	16050	21000	11340	16190	16139.66	0.51	-3853	-3221	16610	16400	16190	15980	15770	16295	15875	33	4810	100	11330	10	1	32788277	5285	-27.05	2.13	12	0.02	-596.00	7565.00	23850	20221213	-32.41	11370	20231010	41.78	22800	-29.30	20230228	11370	41.78	20231010	23850	-32.41	20221213	11370	41.78	20231010	0.33	N	403550	100	32 억	168037	N	N	0	N	N
114	20231208	161104	57	100.00	KOSPI	서비스업	N	N	N	N	N	16190	160	2	1.00	1014896480	62744	95.72	16210	16400	15980	20800	11230	16030	16175.20	0.51	0	-2421	16523	16276	16123	15876	15723	16200	15800	33	4770	100	11220	10	1	32788277	5308	-27.16	2.14	12	0.19	-596.00	7565.00	23850	20221213	-32.12	11370	20231010	42.39	22800	-28.99	20230228	11370	42.39	20231010	23850	-32.12	20221213	11370	42.39	20231010	0.35	N	403550	100	32 억	168037	N	N	0	N	N
115	20231208	151106	57	100.00	KOSPI	서비스업	N	N	N	N	N	16140	110	2	0.69	993427990	61415	93.69	16210	16400	15980	20800	11230	16030	16175.66	0.51	0	-2847	16523	16276	16123	15876	15723	16200	15800	33	4770	100	11220	10	1	32788277	5292	-27.08	2.13	12	0.19	-596.00	7565.00	23850	20221213	-32.33	11370	20231010	41.95	22800	-29.21	20230228	11370	41.95	20231010	23850	-32.33	20221213	11370	41.95	20231010	0.35	N	403550	100	32 억	168037	N	N	0	N	N
116	20231208	141106	57	100.00	KOSPI	서비스업	N	N	N	N	N	16190	160	2	1.00	952509750	58883	89.83	16210	16400	15980	20800	11230	16030	16176.31	0.51	0	-2461	16523	16276	16123	15876	15723	16200	15800	33	4770	100	11220	10	1	32788277	5308	-27.16	2.14	12	0.18	-596.00	7565.00	23850	20221213	-32.12	11370	20231010	42.39	22800	-28.99	20230228	11370	42.39	20231010	23850	-32.12	20221213	11370	42.39	20231010	0.35	N	403550	100	32 억	168037	N	N	0	N	N
117	20231208	131104	57	100.00	KOSPI	서비스업	N	N	N	N	N	16160	130	2	0.81	864100610	53419	81.49	16210	16400	15980	20800	11230	16030	16175.90	0.51	0	-2373	16523	16276	16123	15876	15723	16200	15800	33	4770	100	11220	10	1	32788277	5299	-27.11	2.14	12	0.16	-596.00	7565.00	23850	20221213	-32.24	11370	20231010	42.13	22800	-29.12	20230228	11370	42.13	20231010	23850	-32.24	20221213	11370	42.13	20231010	0.35	N	403550	100	32 억	168037	N	N	0	N	N
118	20231208	121101	57	100.00	KOSPI	서비스업	N	N	N	N	N	16220	190	2	1.19	814935090	50380	76.86	16210	16400	15980	20800	11230	16030	16175.77	0.51	0	-1812	16523	16276	16123	15876	15723	16200	15800	33	4770	100	11220	10	1	32788277	5318	-27.21	2.14	12	0.15	-596.00	7565.00	23850	20221213	-31.99	11370	20231010	42.66	22800	-28.86	20230228	11370	42.66	20231010	23850	-31.99	20221213	11370	42.66	20231010	0.35	N	403550	100	32 억	168037	N	N	0	N	N
119	20231208	111056	57	100.00	KOSPI	서비스업	N	N	N	N	N	16150	120	2	0.75	517348460	32095	48.96	16210	16300	15980	20800	11230	16030	16119.29	0.51	0	-5995	16523	16276	16123	15876	15723	16200	15800	33	4770	100	11220	10	1	32788277	5295	-27.10	2.13	12	0.10	-596.00	7565.00	23850	20221213	-32.29	11370	20231010	42.04	22800	-29.17	20230228	11370	42.04	20231010	23850	-32.29	20221213	11370	42.04	20231010	0.35	N	403550	100	32 억	168037	N	N	0	N	N
120	20231208	101106	57	100.00	KOSPI	서비스업	N	N	N	N	N	16070	40	2	0.25	408269770	25341	38.66	16210	16300	15980	20800	11230	16030	16111.04	0.51	0	-4692	16523	16276	16123	15876	15723	16200	15800	33	4770	100	11220	10	1	32788277	5269	-26.96	2.12	12	0.08	-596.00	7565.00	23850	20221213	-32.62	11370	20231010	41.34	22800	-29.52	20230228	11370	41.34	20231010	23850	-32.62	20221213	11370	41.34	20231010	0.35	N	403550	100	32 억	168037	N	N	0	N	N
121	20231208	091055	57	100.00	KOSPI	서비스업	N	N	N	N	N	16070	40	2	0.25	86967960	5366	8.19	16210	16300	16070	20800	11230	16030	16207.22	0.51	0	-934	16523	16276	16123	15876	15723	16200	15800	33	4770	100	11220	10	1	32788277	5269	-26.96	2.12	12	0.02	-596.00	7565.00	23850	20221213	-32.62	11370	20231010	41.34	22800	-29.52	20230228	11370	41.34	20231010	23850	-32.62	20221213	11370	41.34	20231010	0.35	N	403550	100	32 억	168037	N	N	0	N	N
122	20231207	161055	57	100.00	KOSPI	서비스업	N	N	N	N	N	16030	10	2	0.06	1054117250	65266	71.24	16080	16370	15970	20800	11220	16020	16151.11	0.53	0	-14691	16633	16326	16103	15796	15573	16480	15950	33	4780	100	11210	10	1	32788277	5256	-26.90	2.12	12	0.20	-596.00	7565.00	23850	20221213	-32.79	11370	20231010	40.99	22800	-29.69	20230228	11370	40.99	20231010	23850	-32.79	20221213	11370	40.99	20231010	0.36	N	403550	100	32 억	173144	N	N	17	N	N
123	20231207	151058	57	100.00	KOSPI	서비스업	N	N	N	N	N	16040	20	2	0.12	1016321060	62915	68.68	16080	16370	15970	20800	11220	16020	16153.88	0.53	0	-14588	16633	16326	16103	15796	15573	16480	15950	33	4780	100	11210	10	1	32788277	5259	-26.91	2.12	12	0.19	-596.00	7565.00	23850	20221213	-32.75	11370	20231010	41.07	22800	-29.65	20230228	11370	41.07	20231010	23850	-32.75	20221213	11370	41.07	20231010	0.36	N	403550	100	32 억	173144	N	N	17	N	N
124	20231207	141057	57	100.00	KOSPI	서비스업	N	N	N	N	N	16020	0	3	0.00	881349120	54528	59.52	16080	16370	15970	20800	11220	16020	16163.24	0.53	0	-11206	16633	16326	16103	15796	15573	16480	15950	33	4780	100	11210	10	1	32788277	5253	-26.88	2.12	12	0.17	-596.00	7565.00	23850	20221213	-32.83	11370	20231010	40.90	22800	-29.74	20230228	11370	40.90	20231010	23850	-32.83	20221213	11370	40.90	20231010	0.36	N	403550	100	32 억	173144	N	N	17	N	N
125	20231207	131055	57	100.00	KOSPI	서비스업	N	N	N	N	N	16050	30	2	0.19	744507540	46003	50.22	16080	16370	16040	20800	11220	16020	16183.89	0.53	0	-9388	16633	16326	16103	15796	15573	16480	15950	33	4780	100	11210	10	1	32788277	5263	-26.93	2.12	12	0.14	-596.00	7565.00	23850	20221213	-32.70	11370	20231010	41.16	22800	-29.61	20230228	11370	41.16	20231010	23850	-32.70	20221213	11370	41.16	20231010	0.36	N	403550	100	32 억	173144	N	N	17	N	N
126	20231207	121055	57	100.00	KOSPI	서비스업	N	N	N	N	N	16120	100	2	0.62	641385070	39599	43.23	16080	16370	16040	20800	11220	16020	16197.00	0.53	0	-8136	16633	16326	16103	15796	15573	16480	15950	33	4780	100	11210	10	1	32788277	5285	-27.05	2.13	12	0.12	-596.00	7565.00	23850	20221213	-32.41	11370	20231010	41.78	22800	-29.30	20230228	11370	41.78	20231010	23850	-32.41	20221213	11370	41.78	20231010	0.36	N	403550	100	32 억	173144	N	N	17	N	N
127	20231207	111042	57	100.00	KOSPI	서비스업	N	N	N	N	N	16210	190	2	1.19	484447280	29893	32.63	16080	16370	16040	20800	11220	16020	16206.04	0.53	0	-7213	16633	16326	16103	15796	15573	16480	15950	33	4780	100	11210	10	1	32788277	5315	-27.20	2.14	12	0.09	-596.00	7565.00	23850	20221213	-32.03	11370	20231010	42.57	22800	-28.90	20230228	11370	42.57	20231010	23850	-32.03	20221213	11370	42.57	20231010	0.36	N	403550	100	32 억	173144	N	N	17	N	N
128	20231207	101049	57	100.00	KOSPI	서비스업	N	N	N	N	N	16190	170	2	1.06	346650650	21397	23.36	16080	16370	16040	20800	11220	16020	16200.90	0.53	0	-7538	16633	16326	16103	15796	15573	16480	15950	33	4780	100	11210	10	1	32788277	5308	-27.16	2.14	12	0.07	-596.00	7565.00	23850	20221213	-32.12	11370	20231010	42.39	22800	-28.99	20230228	11370	42.39	20231010	23850	-32.12	20221213	11370	42.39	20231010	0.36	N	403550	100	32 억	173144	N	N	17	N	N
129	20231207	091054	57	100.00	KOSPI	서비스업	N	N	N	N	N	16180	160	2	1.00	35046000	2178	2.38	16080	16180	16040	20800	11220	16020	16090.91	0.53	0	-1043	16633	16326	16103	15796	15573	16480	15950	33	4780	100	11210	10	1	32788277	5305	-27.15	2.14	12	0.01	-596.00	7565.00	23850	20221213	-32.16	11370	20231010	42.30	22800	-29.04	20230228	11370	42.30	20231010	23850	-32.16	20221213	11370	42.30	20231010	0.36	N	403550	100	32 억	173144	N	N	17	N	N
130	20231206	161043	57	100.00	KOSPI	서비스업	N	N	N	N	N	16020	50	2	0.31	1472670750	91160	140.55	15880	16410	15880	20750	11180	15970	16154.85	0.53	0	-9632	16463	16216	15953	15706	15443	16340	15830	33	4780	100	11170	10	1	32788277	5253	-26.88	2.12	12	0.28	-596.00	7565.00	23850	20221213	-32.83	11370	20231010	40.90	22800	-29.74	20230228	11370	40.90	20231010	23850	-32.83	20221213	11370	40.90	20231010	0.37	N	403550	100	32 억	174606	N	N	17	N	N
131	20231206	151101	57	100.00	KOSPI	서비스업	N	N	N	N	N	16040	70	2	0.44	1427229100	88333	136.19	15880	16410	15880	20750	11180	15970	16157.37	0.53	0	-10179	16463	16216	15953	15706	15443	16340	15830	33	4780	100	11170	10	1	32788277	5259	-26.91	2.12	12	0.27	-596.00	7565.00	23850	20221213	-32.75	11370	20231010	41.07	22800	-29.65	20230228	11370	41.07	20231010	23850	-32.75	20221213	11370	41.07	20231010	0.37	N	403550	100	32 억	174606	N	N	0	N	N
132	20231206	141056	57	100.00	KOSPI	서비스업	N	N	N	N	N	16070	100	2	0.63	1261751610	78030	120.31	15880	16410	15880	20750	11180	15970	16170.08	0.53	0	-7861	16463	16216	15953	15706	15443	16340	15830	33	4780	100	11170	10	1	32788277	5269	-26.96	2.12	12	0.24	-596.00	7565.00	23850	20221213	-32.62	11370	20231010	41.34	22800	-29.52	20230228	11370	41.34	20231010	23850	-32.62	20221213	11370	41.34	20231010	0.37	N	403550	100	32 억	174606	N	N	0	N	N
133	20231206	131045	57	100.00	KOSPI	서비스업	N	N	N	N	N	16150	180	2	1.13	1065710250	65827	101.49	15880	16410	15880	20750	11180	15970	16189.56	0.53	0	-5676	16463	16216	15953	15706	15443	16340	15830	33	4780	100	11170	10	1	32788277	5295	-27.10	2.13	12	0.20	-596.00	7565.00	23850	20221213	-32.29	11370	20231010	42.04	22800	-29.17	20230228	11370	42.04	20231010	23850	-32.29	20221213	11370	42.04	20231010	0.37	N	403550	100	32 억	174606	N	N	0	N	N
134	20231206	121034	57	100.00	KOSPI	서비스업	N	N	N	N	N	16180	210	2	1.31	832538000	51396	79.24	15880	16410	15880	20750	11180	15970	16198.50	0.53	0	-7924	16463	16216	15953	15706	15443	16340	15830	33	4780	100	11170	10	1	32788277	5305	-27.15	2.14	12	0.16	-596.00	7565.00	23850	20221213	-32.16	11370	20231010	42.30	22800	-29.04	20230228	11370	42.30	20231010	23850	-32.16	20221213	11370	42.30	20231010	0.37	N	403550	100	32 억	174606	N	N	0	N	N
135	20231206	111058	57	100.00	KOSPI	서비스업	N	N	N	N	N	16230	260	2	1.63	780179530	48166	74.26	15880	16410	15880	20750	11180	15970	16197.72	0.53	0	-7732	16463	16216	15953	15706	15443	16340	15830	33	4780	100	11170	10	1	32788277	5322	-27.23	2.15	12	0.15	-596.00	7565.00	23850	20221213	-31.95	11370	20231010	42.74	22800	-28.82	20230228	11370	42.74	20231010	23850	-31.95	20221213	11370	42.74	20231010	0.37	N	403550	100	32 억	174606	N	N	0	N	N
136	20231206	101048	57	100.00	KOSPI	서비스업	N	N	N	N	N	16040	70	2	0.44	520892230	32201	49.65	15880	16330	15880	20750	11180	15970	16176.27	0.53	0	-6785	16463	16216	15953	15706	15443	16340	15830	33	4780	100	11170	10	1	32788277	5259	-26.91	2.12	12	0.10	-596.00	7565.00	23850	20221213	-32.75	11370	20231010	41.07	22800	-29.65	20230228	11370	41.07	20231010	23850	-32.75	20221213	11370	41.07	20231010	0.37	N	403550	100	32 억	174606	N	N	0	N	N
137	20231206	091050	57	100.00	KOSPI	서비스업	N	N	N	N	N	16180	210	2	1.31	75174300	4674	7.21	15880	16180	15880	20750	11180	15970	16083.50	0.53	0	85	16463	16216	15953	15706	15443	16340	15830	33	4780	100	11170	10	1	32788277	5305	-27.15	2.14	12	0.01	-596.00	7565.00	23850	20221213	-32.16	11370	20231010	42.30	22800	-29.04	20230228	11370	42.30	20231010	23850	-32.16	20221213	11370	42.30	20231010	0.37	N	403550	100	32 억	174606	N	N	0	N	N
138	20231205	161051	57	100.00	KOSPI	서비스업	N	N	N	N	N	15970	10	2	0.06	1030735010	64780	82.85	15920	16200	15690	20700	11180	15960	15911.32	0.51	0	-14501	16566	16262	15836	15532	15106	16050	15320	33	4740	100	11170	10	1	32788277	5236	-26.80	2.11	12	0.20	-596.00	7565.00	23850	20221213	-33.04	11370	20231010	40.46	22800	-29.96	20230228	11370	40.46	20231010	23850	-33.04	20221213	11370	40.46	20231010	0.36	N	403550	100	32 억	165836	N	N	1	N	N
139	20231205	151049	57	100.00	KOSPI	서비스업	N	N	N	N	N	15900	-60	5	-0.38	1014194990	63743	81.53	15920	16200	15690	20700	11180	15960	15910.69	0.51	0	-14816	16566	16262	15836	15532	15106	16050	15320	33	4740	100	11170	10	1	32788277	5213	-26.68	2.10	12	0.19	-596.00	7565.00	23850	20221213	-33.33	11370	20231010	39.84	22800	-30.26	20230228	11370	39.84	20231010	23850	-33.33	20221213	11370	39.84	20231010	0.36	N	403550	100	32 억	165836	N	N	1	N	N
140	20231205	141046	57	100.00	KOSPI	서비스업	N	N	N	N	N	15950	-10	5	-0.06	770840040	48462	61.98	15920	16200	15690	20700	11180	15960	15906.07	0.51	0	-17852	16566	16262	15836	15532	15106	16050	15320	33	4740	100	11170	10	1	32788277	5230	-26.76	2.11	12	0.15	-596.00	7565.00	23850	20221213	-33.12	11370	20231010	40.28	22800	-30.04	20230228	11370	40.28	20231010	23850	-33.12	20221213	11370	40.28	20231010	0.36	N	403550	100	32 억	165836	N	N	1	N	N
141	20231205	131043	57	100.00	KOSPI	서비스업	N	N	N	N	N	15980	20	2	0.13	657155200	41318	52.85	15920	16200	15690	20700	11180	15960	15904.82	0.51	0	-14224	16566	16262	15836	15532	15106	16050	15320	33	4740	100	11170	10	1	32788277	5240	-26.81	2.11	12	0.13	-596.00	7565.00	23850	20221213	-33.00	11370	20231010	40.55	22800	-29.91	20230228	11370	40.55	20231010	23850	-33.00	20221213	11370	40.55	20231010	0.36	N	403550	100	32 억	165836	N	N	1	N	N
142	20231205	121041	57	100.00	KOSPI	서비스업	N	N	N	N	N	15970	10	2	0.06	533900070	33584	42.95	15920	16200	15690	20700	11180	15960	15897.45	0.51	0	-11315	16566	16262	15836	15532	15106	16050	15320	33	4740	100	11170	10	1	32788277	5236	-26.80	2.11	12	0.10	-596.00	7565.00	23850	20221213	-33.04	11370	20231010	40.46	22800	-29.96	20230228	11370	40.46	20231010	23850	-33.04	20221213	11370	40.46	20231010	0.36	N	403550	100	32 억	165836	N	N	1	N	N
143	20231205	111040	57	100.00	KOSPI	서비스업	N	N	N	N	N	15960	0	3	0.00	398658480	25098	32.10	15920	16200	15690	20700	11180	15960	15884.07	0.51	0	-6985	16566	16262	15836	15532	15106	16050	15320	33	4740	100	11170	10	1	32788277	5233	-26.78	2.11	12	0.08	-596.00	7565.00	23850	20221213	-33.08	11370	20231010	40.37	22800	-30.00	20230228	11370	40.37	20231010	23850	-33.08	20221213	11370	40.37	20231010	0.36	N	403550	100	32 억	165836	N	N	1	N	N
144	20231205	101043	57	100.00	KOSPI	서비스업	N	N	N	N	N	15870	-90	5	-0.56	200891980	12700	16.24	15920	15950	15690	20700	11180	15960	15818.27	0.51	0	-4103	16566	16262	15836	15532	15106	16050	15320	33	4740	100	11170	10	1	32788277	5203	-26.63	2.10	12	0.04	-596.00	7565.00	23850	20221213	-33.46	11370	20231010	39.58	22800	-30.39	20230228	11370	39.58	20231010	23850	-33.46	20221213	11370	39.58	20231010	0.36	N	403550	100	32 억	165836	N	N	1	N	N
145	20231205	091040	57	100.00	KOSPI	서비스업	N	N	N	N	N	15740	-220	5	-1.38	29602840	1873	2.40	15920	15950	15720	20700	11180	15960	15805.04	0.51	0	-598	16566	16262	15836	15532	15106	16050	15320	33	4740	100	11170	10	1	32788277	5161	-26.41	2.08	12	0.01	-596.00	7565.00	23850	20221213	-34.00	11370	20231010	38.43	22800	-30.96	20230228	11370	38.43	20231010	23850	-34.00	20221213	11370	38.43	20231010	0.36	N	403550	100	32 억	165836	N	N	1	N	N
146	20231204	161037	57	100.00	KOSPI	서비스업	N	N	N	N	N	15960	-120	5	-0.75	1227237000	77260	62.40	16050	16140	15410	20900	11260	16080	15884.44	0.51	0	-13970	16906	16492	15946	15532	14986	16700	15740	33	4820	100	11250	10	1	32788277	5233	-26.78	2.11	12	0.24	-596.00	7565.00	23850	20221213	-33.08	11370	20231010	40.37	22800	-30.00	20230228	11370	40.37	20231010	23850	-33.08	20221213	11370	40.37	20231010	0.35	N	403550	100	32 억	166807	N	N	1	N	N
147	20231204	151039	57	100.00	KOSPI	서비스업	N	N	N	N	N	15900	-180	5	-1.12	1202598200	75713	61.15	16050	16140	15410	20900	11260	16080	15883.64	0.51	0	-13935	16906	16492	15946	15532	14986	16700	15740	33	4820	100	11250	10	1	32788277	5213	-26.68	2.10	12	0.23	-596.00	7565.00	23850	20221213	-33.33	11370	20231010	39.84	22800	-30.26	20230228	11370	39.84	20231010	23850	-33.33	20221213	11370	39.84	20231010	0.35	N	403550	100	32 억	166807	N	N	0	N	N
148	20231204	141031	57	100.00	KOSPI	서비스업	N	N	N	N	N	15900	-180	5	-1.12	1105273530	69587	56.20	16050	16140	15410	20900	11260	16080	15883.33	0.51	0	-12882	16906	16492	15946	15532	14986	16700	15740	33	4820	100	11250	10	1	32788277	5213	-26.68	2.10	12	0.21	-596.00	7565.00	23850	20221213	-33.33	11370	20231010	39.84	22800	-30.26	20230228	11370	39.84	20231010	23850	-33.33	20221213	11370	39.84	20231010	0.35	N	403550	100	32 억	166807	N	N	0	N	N
149	20231204	131031	57	100.00	KOSPI	서비스업	N	N	N	N	N	15860	-220	5	-1.37	973158760	61243	49.46	16050	16140	15410	20900	11260	16080	15890.12	0.51	0	-10704	16906	16492	15946	15532	14986	16700	15740	33	4820	100	11250	10	1	32788277	5200	-26.61	2.10	12	0.19	-596.00	7565.00	23850	20221213	-33.50	11370	20231010	39.49	22800	-30.44	20230228	11370	39.49	20231010	23850	-33.50	20221213	11370	39.49	20231010	0.35	N	403550	100	32 억	166807	N	N	0	N	N
150	20231204	121032	57	100.00	KOSPI	서비스업	N	N	N	N	N	15920	-160	5	-1.00	871394430	54835	44.29	16050	16140	15410	20900	11260	16080	15891.21	0.51	0	-7804	16906	16492	15946	15532	14986	16700	15740	33	4820	100	11250	10	1	32788277	5220	-26.71	2.10	12	0.17	-596.00	7565.00	23850	20221213	-33.25	11370	20231010	40.02	22800	-30.18	20230228	11370	40.02	20231010	23850	-33.25	20221213	11370	40.02	20231010	0.35	N	403550	100	32 억	166807	N	N	0	N	N
151	20231204	111035	57	100.00	KOSPI	서비스업	N	N	N	N	N	16080	0	3	0.00	777661320	48969	39.55	16050	16140	15410	20900	11260	16080	15880.69	0.51	0	-6673	16906	16492	15946	15532	14986	16700	15740	33	4820	100	11250	10	1	32788277	5272	-26.98	2.13	12	0.15	-596.00	7565.00	23850	20221213	-32.58	11370	20231010	41.42	22800	-29.47	20230228	11370	41.42	20231010	23850	-32.58	20221213	11370	41.42	20231010	0.35	N	403550	100	32 억	166807	N	N	0	N	N
152	20231204	101032	57	100.00	KOSPI	서비스업	N	N	N	N	N	15920	-160	5	-1.00	578076960	36435	29.43	16050	16140	15410	20900	11260	16080	15865.98	0.51	0	-7629	16906	16492	15946	15532	14986	16700	15740	33	4820	100	11250	10	1	32788277	5220	-26.71	2.10	12	0.11	-596.00	7565.00	23850	20221213	-33.25	11370	20231010	40.02	22800	-30.18	20230228	11370	40.02	20231010	23850	-33.25	20221213	11370	40.02	20231010	0.35	N	403550	100	32 억	166807	N	N	0	N	N
153	20231204	091032	57	100.00	KOSPI	서비스업	N	N	N	N	N	15920	-160	5	-1.00	273922530	17373	14.03	16050	16050	15410	20900	11260	16080	15767.14	0.51	0	-6078	16906	16492	15946	15532	14986	16700	15740	33	4820	100	11250	10	1	32788277	5220	-26.71	2.10	12	0.05	-596.00	7565.00	23850	20221213	-33.25	11370	20231010	40.02	22800	-30.18	20230228	11370	40.02	20231010	23850	-33.25	20221213	11370	40.02	20231010	0.35	N	403550	100	32 억	166807	N	N	0	N	N
154	20231201	161033	57	100.00	KOSPI	서비스업	N	N	N	N	N	16080	310	2	1.97	1985338790	122962	173.34	15620	16360	15400	20500	11040	15770	16146.14	0.48	0	401	16336	16052	15826	15542	15316	16195	15685	33	4730	100	11030	10	1	32788277	5272	-26.98	2.13	12	0.38	-596.00	7565.00	23850	20221213	-32.58	11370	20231010	41.42	22800	-29.47	20230228	11370	41.42	20231010	23850	-32.58	20221213	11370	41.42	20231010	0.34	N	403550	100	32 억	158605	N	N	0	N	N
155	20231201	151030	57	100.00	KOSPI	서비스업	N	N	N	N	N	16070	300	2	1.90	1897957210	117524	165.67	15620	16360	15400	20500	11040	15770	16149.53	0.48	0	-506	16336	16052	15826	15542	15316	16195	15685	33	4730	100	11030	10	1	32788277	5269	-26.96	2.12	12	0.36	-596.00	7565.00	23850	20221213	-32.62	11370	20231010	41.34	22800	-29.52	20230228	11370	41.34	20231010	23850	-32.62	20221213	11370	41.34	20231010	0.34	N	403550	100	32 억	158605	N	N	0	N	N
156	20231201	141028	57	100.00	KOSPI	서비스업	N	N	N	N	N	16170	400	2	2.54	1611147430	99761	140.63	15620	16360	15400	20500	11040	15770	16150.07	0.48	0	40	16336	16052	15826	15542	15316	16195	15685	33	4730	100	11030	10	1	32788277	5302	-27.13	2.14	12	0.30	-596.00	7565.00	23850	20221213	-32.20	11370	20231010	42.22	22800	-29.08	20230228	11370	42.22	20231010	23850	-32.20	20221213	11370	42.22	20231010	0.34	N	403550	100	32 억	158605	N	N	0	N	N
157	20231201	131032	57	100.00	KOSPI	서비스업	N	N	N	N	N	16160	390	2	2.47	1345300320	83322	117.46	15620	16360	15400	20500	11040	15770	16145.80	0.48	0	-1416	16336	16052	15826	15542	15316	16195	15685	33	4730	100	11030	10	1	32788277	5299	-27.11	2.14	12	0.25	-596.00	7565.00	23850	20221213	-32.24	11370	20231010	42.13	22800	-29.12	20230228	11370	42.13	20231010	23850	-32.24	20221213	11370	42.13	20231010	0.34	N	403550	100	32 억	158605	N	N	0	N	N
158	20231201	121038	57	100.00	KOSPI	서비스업	N	N	N	N	N	16120	350	2	2.22	1104728340	68418	96.45	15620	16360	15400	20500	11040	15770	16146.75	0.48	0	296	16336	16052	15826	15542	15316	16195	15685	33	4730	100	11030	10	1	32788277	5285	-27.05	2.13	12	0.21	-596.00	7565.00	23850	20221213	-32.41	11370	20231010	41.78	22800	-29.30	20230228	11370	41.78	20231010	23850	-32.41	20221213	11370	41.78	20231010	0.34	N	403550	100	32 억	158605	N	N	0	N	N
159	20231201	111031	57	100.00	KOSPI	서비스업	N	N	N	N	N	16260	490	2	3.11	915327840	56720	79.96	15620	16360	15400	20500	11040	15770	16137.66	0.48	0	2050	16336	16052	15826	15542	15316	16195	15685	33	4730	100	11030	10	1	32788277	5331	-27.28	2.15	12	0.17	-596.00	7565.00	23850	20221213	-31.82	11370	20231010	43.01	22800	-28.68	20230228	11370	43.01	20231010	23850	-31.82	20221213	11370	43.01	20231010	0.34	N	403550	100	32 억	158605	N	N	0	N	N
160	20231201	101040	57	100.00	KOSPI	서비스업	N	N	N	N	N	16110	340	2	2.16	671295680	41647	58.71	15620	16360	15400	20500	11040	15770	16118.70	0.48	0	-2088	16336	16052	15826	15542	15316	16195	15685	33	4730	100	11030	10	1	32788277	5282	-27.03	2.13	12	0.13	-596.00	7565.00	23850	20221213	-32.45	11370	20231010	41.69	22800	-29.34	20230228	11370	41.69	20231010	23850	-32.45	20221213	11370	41.69	20231010	0.34	N	403550	100	32 억	158605	N	N	0	N	N
161	20231201	091028	57	100.00	KOSPI	서비스업	N	N	N	N	N	15840	70	2	0.44	79111820	5018	7.07	15620	15930	15400	20500	11040	15770	15765.61	0.48	0	-1878	16336	16052	15826	15542	15316	16195	15685	33	4730	100	11030	10	1	32788277	5194	-26.58	2.09	12	0.02	-596.00	7565.00	23850	20221213	-33.58	11370	20231010	39.31	22800	-30.53	20230228	11370	39.31	20231010	23850	-33.58	20221213	11370	39.31	20231010	0.34	N	403550	100	32 억	158605	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History