KissMeData/039130/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 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	160510	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.50	9167	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1362749	N	N	677	N	N
3	20231229	150507	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.50	9167	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1362749	N	N	677	N	N
4	20231229	140507	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.50	9167	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1362749	N	N	677	N	N
5	20231229	130507	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.50	9167	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1362749	N	N	677	N	N
6	20231229	120507	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.50	9167	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1362749	N	N	677	N	N
7	20231229	110448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.50	9167	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1362749	N	N	677	N	N
8	20231229	100452	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.50	9167	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1362749	N	N	677	N	N
9	20231229	090452	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.50	9167	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1362749	N	N	677	N	N
10	20231228	160447	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1694035600	32452	58.27	51900	52700	51700	67600	36400	52000	52201.35	8.44	0	13327	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.20	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1353582	N	N	677	N	N
11	20231228	150452	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	400	2	0.77	1462702900	28022	50.32	51900	52700	51700	67600	36400	52000	52198.38	8.44	0	13171	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8405	-11.85	5.34	12	0.17	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.20	N	039130	500	80 억	1353582	N	N	2	N	N
12	20231228	140446	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	300	2	0.58	1093601000	20990	37.69	51900	52400	51700	67600	36400	52000	52101.05	8.44	0	9453	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8388	-11.83	5.33	12	0.13	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억	1353582	N	N	2	N	N
13	20231228	130448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	400	2	0.77	1014169900	19472	34.96	51900	52400	51700	67600	36400	52000	52083.50	8.44	0	8578	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8405	-11.85	5.34	12	0.12	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.20	N	039130	500	80 억	1353582	N	N	2	N	N
14	20231228	120449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	300	2	0.58	897369800	17238	30.95	51900	52400	51700	67600	36400	52000	52057.65	8.44	0	7399	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8388	-11.83	5.33	12	0.11	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억	1353582	N	N	2	N	N
15	20231228	110449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	400	2	0.77	619384300	11906	21.38	51900	52400	51700	67600	36400	52000	52022.87	8.44	0	4833	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8405	-11.85	5.34	12	0.07	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.20	N	039130	500	80 억	1353582	N	N	2	N	N
16	20231228	100446	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	454499900	8748	15.71	51900	52300	51700	67600	36400	52000	51954.72	8.44	0	2906	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.05	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1353582	N	N	2	N	N
17	20231228	090447	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52000	0	3	0.00	21888400	422	0.76	51900	52000	51700	67600	36400	52000	51868.25	8.44	0	143	53866	52932	52166	51232	50466	52550	50850	80	15600	500	40560	100	1	16039185	8340	-11.76	5.30	12	0.00	-4421.00	9806.00	66700	20230302	-22.04	40150	20231020	29.51	66700	-22.04	20230302	40150	29.51	20231020	66700	-22.04	20230302	40150	29.51	20231020	0.20	N	039130	500	80 억	1353582	N	N	2	N	N
18	20231227	160445	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52000	-600	5	-1.14	2878654400	55686	146.62	53100	53100	51400	68300	36900	52600	51694.39	8.36	-1734	13865	54600	53600	53000	52000	51400	53300	51700	80	15700	500	41020	100	1	16039185	8340	-11.76	5.30	12	0.35	-4421.00	9806.00	66700	20230302	-22.04	40150	20231020	29.51	66700	-22.04	20230302	40150	29.51	20231020	66700	-22.04	20230302	40150	29.51	20231020	0.19	N	039130	500	80 억	1341068	N	N	2	N	N
19	20231227	150451	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52000	-600	5	-1.14	2759328800	53389	140.58	53100	53100	51400	68300	36900	52600	51683.47	8.36	-1734	14153	54600	53600	53000	52000	51400	53300	51700	80	15700	500	41020	100	1	16039185	8340	-11.76	5.30	12	0.33	-4421.00	9806.00	66700	20230302	-22.04	40150	20231020	29.51	66700	-22.04	20230302	40150	29.51	20231020	66700	-22.04	20230302	40150	29.51	20231020	0.19	N	039130	500	80 억	1341068	N	N	0	N	N
20	20231227	140449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51700	-900	5	-1.71	2434959200	47120	124.07	53100	53100	51400	68300	36900	52600	51675.70	8.36	-1734	12891	54600	53600	53000	52000	51400	53300	51700	80	15700	500	41020	100	1	16039185	8292	-11.69	5.27	12	0.29	-4421.00	9806.00	66700	20230302	-22.49	40150	20231020	28.77	66700	-22.49	20230302	40150	28.77	20231020	66700	-22.49	20230302	40150	28.77	20231020	0.19	N	039130	500	80 억	1341068	N	N	0	N	N
21	20231227	130445	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51800	-800	5	-1.52	2020723400	39103	102.96	53100	53100	51400	68300	36900	52600	51676.94	8.36	-1734	9549	54600	53600	53000	52000	51400	53300	51700	80	15700	500	41020	100	1	16039185	8308	-11.72	5.28	12	0.24	-4421.00	9806.00	66700	20230302	-22.34	40150	20231020	29.02	66700	-22.34	20230302	40150	29.02	20231020	66700	-22.34	20230302	40150	29.02	20231020	0.19	N	039130	500	80 억	1341068	N	N	0	N	N
22	20231227	120444	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51700	-900	5	-1.71	1690595800	32722	86.16	53100	53100	51400	68300	36900	52600	51665.42	8.36	-1734	5338	54600	53600	53000	52000	51400	53300	51700	80	15700	500	41020	100	1	16039185	8292	-11.69	5.27	12	0.20	-4421.00	9806.00	66700	20230302	-22.49	40150	20231020	28.77	66700	-22.49	20230302	40150	28.77	20231020	66700	-22.49	20230302	40150	28.77	20231020	0.19	N	039130	500	80 억	1341068	N	N	0	N	N
23	20231227	110448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51600	-1000	5	-1.90	1339444200	25926	68.26	53100	53100	51400	68300	36900	52600	51664.13	8.36	-1734	1186	54600	53600	53000	52000	51400	53300	51700	80	15700	500	41020	100	1	16039185	8276	-11.67	5.26	12	0.16	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	66700	-22.64	20230302	40150	28.52	20231020	66700	-22.64	20230302	40150	28.52	20231020	0.19	N	039130	500	80 억	1341068	N	N	0	N	N
24	20231227	100448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51500	-1100	5	-2.09	839634300	16234	42.74	53100	53100	51400	68300	36900	52600	51720.73	8.36	-1734	-2480	54600	53600	53000	52000	51400	53300	51700	80	15700	500	41020	100	1	16039185	8260	-11.65	5.25	12	0.10	-4421.00	9806.00	66700	20230302	-22.79	40150	20231020	28.27	66700	-22.79	20230302	40150	28.27	20231020	66700	-22.79	20230302	40150	28.27	20231020	0.19	N	039130	500	80 억	1341068	N	N	0	N	N
25	20231227	090449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52200	-400	5	-0.76	169796200	3270	8.61	53100	53100	51400	68300	36900	52600	51925.44	8.36	-1734	719	54600	53600	53000	52000	51400	53300	51700	80	15700	500	41020	100	1	16039185	8372	-11.81	5.32	12	0.02	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	66700	-21.74	20230302	40150	30.01	20231020	66700	-21.74	20230302	40150	30.01	20231020	0.19	N	039130	500	80 억	1341068	N	N	0	N	N
26	20231226	160449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	-900	5	-1.68	2003313200	37973	65.92	53500	54000	52400	69500	37500	53500	52756.26	8.41	-3000	-1866	54700	54100	53500	52900	52300	54100	52900	80	16000	500	41730	100	1	16039185	8437	-11.90	5.36	12	0.24	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.18	N	039130	500	80 억	1349637	N	N	1109	N	N
27	20231226	150447	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	-700	5	-1.31	1797362700	34059	59.12	53500	54000	52400	69500	37500	53500	52772.03	8.41	-3000	-1576	54700	54100	53500	52900	52300	54100	52900	80	16000	500	41730	100	1	16039185	8469	-11.94	5.38	12	0.21	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.18	N	039130	500	80 억	1349637	N	N	1109	N	N
28	20231226	140448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	-900	5	-1.68	1544384000	29258	50.79	53500	54000	52400	69500	37500	53500	52785.02	8.41	-3000	-1450	54700	54100	53500	52900	52300	54100	52900	80	16000	500	41730	100	1	16039185	8437	-11.90	5.36	12	0.18	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.18	N	039130	500	80 억	1349637	N	N	1109	N	N
29	20231226	130449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-1000	5	-1.87	1362390000	25793	44.77	53500	54000	52400	69500	37500	53500	52820.15	8.41	-3000	-1182	54700	54100	53500	52900	52300	54100	52900	80	16000	500	41730	100	1	16039185	8421	-11.88	5.35	12	0.16	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.18	N	039130	500	80 억	1349637	N	N	1109	N	N
30	20231226	120447	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	-900	5	-1.68	1138269700	21530	37.37	53500	54000	52400	69500	37500	53500	52869.01	8.41	-3000	-828	54700	54100	53500	52900	52300	54100	52900	80	16000	500	41730	100	1	16039185	8437	-11.90	5.36	12	0.13	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.18	N	039130	500	80 억	1349637	N	N	1109	N	N
31	20231226	110450	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	-700	5	-1.31	982691000	18576	32.25	53500	54000	52400	69500	37500	53500	52901.11	8.41	-3000	-179	54700	54100	53500	52900	52300	54100	52900	80	16000	500	41730	100	1	16039185	8469	-11.94	5.38	12	0.12	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.18	N	039130	500	80 억	1349637	N	N	1109	N	N
32	20231226	100447	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	-1100	5	-2.06	710605400	13403	23.27	53500	54000	52400	69500	37500	53500	53018.38	8.41	-3000	-23	54700	54100	53500	52900	52300	54100	52900	80	16000	500	41730	100	1	16039185	8405	-11.85	5.34	12	0.08	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.18	N	039130	500	80 억	1349637	N	N	1109	N	N
33	20231226	090448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	0	3	0.00	197131400	3685	6.40	53500	54000	53100	69500	37500	53500	53495.63	8.41	-3000	2474	54700	54100	53500	52900	52300	54100	52900	80	16000	500	41730	100	1	16039185	8581	-12.10	5.46	12	0.02	-4421.00	9806.00	66700	20230302	-19.79	40150	20231020	33.25	66700	-19.79	20230302	40150	33.25	20231020	66700	-19.79	20230302	40150	33.25	20231020	0.18	N	039130	500	80 억	1349637	N	N	1109	N	N
34	20231222	160442	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	0	3	0.00	3087020900	57602	96.67	53500	54100	52900	69500	37500	53500	53592.42	8.56	-1792	-2885	54366	53932	53066	52632	51766	54150	52850	80	16000	500	41730	100	1	16039185	8581	-12.10	5.46	12	0.36	-4421.00	9806.00	66700	20230302	-19.79	40150	20231020	33.25	66700	-19.79	20230302	40150	33.25	20231020	66700	-19.79	20230302	40150	33.25	20231020	0.19	N	039130	500	80 억	1373122	N	N	1109	N	N
35	20231222	150442	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53600	100	2	0.19	2865732700	53467	89.73	53500	54100	52900	69500	37500	53500	53598.16	8.56	-1792	-2824	54366	53932	53066	52632	51766	54150	52850	80	16000	500	41730	100	1	16039185	8597	-12.12	5.47	12	0.33	-4421.00	9806.00	66700	20230302	-19.64	40150	20231020	33.50	66700	-19.64	20230302	40150	33.50	20231020	66700	-19.64	20230302	40150	33.50	20231020	0.19	N	039130	500	80 억	1373122	N	N	206	N	N
36	20231222	140439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	500	2	0.93	2205250200	41149	69.06	53500	54100	52900	69500	37500	53500	53591.83	8.56	-1792	-6839	54366	53932	53066	52632	51766	54150	52850	80	16000	500	41730	100	1	16039185	8661	-12.21	5.51	12	0.26	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.19	N	039130	500	80 억	1373122	N	N	206	N	N
37	20231222	130438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53800	300	2	0.56	1707143600	31923	53.58	53500	54000	52900	69500	37500	53500	53476.92	8.56	-1792	-6631	54366	53932	53066	52632	51766	54150	52850	80	16000	500	41730	100	1	16039185	8629	-12.17	5.49	12	0.20	-4421.00	9806.00	66700	20230302	-19.34	40150	20231020	34.00	66700	-19.34	20230302	40150	34.00	20231020	66700	-19.34	20230302	40150	34.00	20231020	0.19	N	039130	500	80 억	1373122	N	N	206	N	N
38	20231222	120439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53800	300	2	0.56	1383243000	25913	43.49	53500	53900	52900	69500	37500	53500	53380.27	8.56	-1792	-7488	54366	53932	53066	52632	51766	54150	52850	80	16000	500	41730	100	1	16039185	8629	-12.17	5.49	12	0.16	-4421.00	9806.00	66700	20230302	-19.34	40150	20231020	34.00	66700	-19.34	20230302	40150	34.00	20231020	66700	-19.34	20230302	40150	34.00	20231020	0.19	N	039130	500	80 억	1373122	N	N	206	N	N
39	20231222	110440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53100	-400	5	-0.75	868290700	16300	27.36	53500	53600	52900	69500	37500	53500	53269.37	8.56	-1792	-5241	54366	53932	53066	52632	51766	54150	52850	80	16000	500	41730	100	1	16039185	8517	-12.01	5.42	12	0.10	-4421.00	9806.00	66700	20230302	-20.39	40150	20231020	32.25	66700	-20.39	20230302	40150	32.25	20231020	66700	-20.39	20230302	40150	32.25	20231020	0.19	N	039130	500	80 억	1373122	N	N	206	N	N
40	20231222	100439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53100	-400	5	-0.75	660435300	12381	20.78	53500	53600	53100	69500	37500	53500	53342.65	8.56	-1792	-4678	54366	53932	53066	52632	51766	54150	52850	80	16000	500	41730	100	1	16039185	8517	-12.01	5.42	12	0.08	-4421.00	9806.00	66700	20230302	-20.39	40150	20231020	32.25	66700	-20.39	20230302	40150	32.25	20231020	66700	-20.39	20230302	40150	32.25	20231020	0.19	N	039130	500	80 억	1373122	N	N	206	N	N
41	20231222	090438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	0	3	0.00	180983600	3380	5.67	53500	53600	53200	69500	37500	53500	53545.44	8.56	-1792	182	54366	53932	53066	52632	51766	54150	52850	80	16000	500	41730	100	1	16039185	8581	-12.10	5.46	12	0.02	-4421.00	9806.00	66700	20230302	-19.79	40150	20231020	33.25	66700	-19.79	20230302	40150	33.25	20231020	66700	-19.79	20230302	40150	33.25	20231020	0.19	N	039130	500	80 억	1373122	N	N	206	N	N
42	20231221	160437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	300	2	0.56	3156719100	59482	100.43	52900	53500	52200	69100	37300	53200	53068.77	8.78	-309	-36921	54266	53732	53066	52532	51866	54000	52800	80	15900	500	41490	100	1	16039185	8581	-12.10	5.46	12	0.37	-4421.00	9806.00	66700	20230302	-19.79	40150	20231020	33.25	66700	-19.79	20230302	40150	33.25	20231020	66700	-19.79	20230302	40150	33.25	20231020	0.19	N	039130	500	80 억	1408725	N	N	206	N	N
43	20231221	150438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	-900	5	-1.69	893849500	17031	28.75	52900	53100	52200	69100	37300	53200	52483.68	8.78	-309	-4485	54266	53732	53066	52532	51866	54000	52800	80	15900	500	41490	100	1	16039185	8388	-11.83	5.33	12	0.11	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.19	N	039130	500	80 억	1408725	N	N	504	N	N
44	20231221	140436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	-800	5	-1.50	615164300	11711	19.77	52900	53100	52300	69100	37300	53200	52528.76	8.78	-309	-2259	54266	53732	53066	52532	51866	54000	52800	80	15900	500	41490	100	1	16039185	8405	-11.85	5.34	12	0.07	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.19	N	039130	500	80 억	1408725	N	N	504	N	N
45	20231221	130438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-700	5	-1.32	520302400	9900	16.72	52900	53100	52300	69100	37300	53200	52555.80	8.78	-309	-1883	54266	53732	53066	52532	51866	54000	52800	80	15900	500	41490	100	1	16039185	8421	-11.88	5.35	12	0.06	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.19	N	039130	500	80 억	1408725	N	N	504	N	N
46	20231221	120439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-700	5	-1.32	440533600	8379	14.15	52900	53100	52300	69100	37300	53200	52575.92	8.78	-309	-1746	54266	53732	53066	52532	51866	54000	52800	80	15900	500	41490	100	1	16039185	8421	-11.88	5.35	12	0.05	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.19	N	039130	500	80 억	1408725	N	N	504	N	N
47	20231221	110439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	-900	5	-1.69	378648000	7199	12.15	52900	53100	52300	69100	37300	53200	52597.31	8.78	-309	-1633	54266	53732	53066	52532	51866	54000	52800	80	15900	500	41490	100	1	16039185	8388	-11.83	5.33	12	0.04	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.19	N	039130	500	80 억	1408725	N	N	504	N	N
48	20231221	100436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-700	5	-1.32	209455800	3974	6.71	52900	53100	52500	69100	37300	53200	52706.54	8.78	-309	-1083	54266	53732	53066	52532	51866	54000	52800	80	15900	500	41490	100	1	16039185	8421	-11.88	5.35	12	0.02	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.19	N	039130	500	80 억	1408725	N	N	504	N	N
49	20231221	090438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	-500	5	-0.94	27835500	527	0.89	52900	52900	52600	69100	37300	53200	52818.79	8.78	-309	-98	54266	53732	53066	52532	51866	54000	52800	80	15900	500	41490	100	1	16039185	8453	-11.92	5.37	12	0.00	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.19	N	039130	500	80 억	1408725	N	N	504	N	N
50	20231220	160438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53200	1000	2	1.92	3153330800	59202	164.68	52600	53600	52400	67800	36600	52200	53263.92	8.84	-1685	-2791	53400	52800	52100	51500	50800	53100	51800	80	15600	500	40710	100	1	16039185	8533	-12.03	5.43	12	0.37	-4421.00	9806.00	66700	20230302	-20.24	40150	20231020	32.50	66700	-20.24	20230302	40150	32.50	20231020	66700	-20.24	20230302	40150	32.50	20231020	0.19	N	039130	500	80 억	1418085	N	N	504	N	N
51	20231220	150502	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53400	1200	2	2.30	2988924600	56114	156.09	52600	53600	52400	67800	36600	52200	53265.22	8.84	-1685	-4020	53400	52800	52100	51500	50800	53100	51800	80	15600	500	40710	100	1	16039185	8565	-12.08	5.45	12	0.35	-4421.00	9806.00	66700	20230302	-19.94	40150	20231020	33.00	66700	-19.94	20230302	40150	33.00	20231020	66700	-19.94	20230302	40150	33.00	20231020	0.19	N	039130	500	80 억	1418085	N	N	663	N	N
52	20231220	140508	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53400	1200	2	2.30	2173233800	40845	113.62	52600	53500	52400	67800	36600	52200	53206.85	8.84	-1685	-3778	53400	52800	52100	51500	50800	53100	51800	80	15600	500	40710	100	1	16039185	8565	-12.08	5.45	12	0.25	-4421.00	9806.00	66700	20230302	-19.94	40150	20231020	33.00	66700	-19.94	20230302	40150	33.00	20231020	66700	-19.94	20230302	40150	33.00	20231020	0.19	N	039130	500	80 억	1418085	N	N	663	N	N
53	20231220	130504	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53400	1200	2	2.30	1798520700	33818	94.07	52600	53500	52400	67800	36600	52200	53182.35	8.84	-1685	-2067	53400	52800	52100	51500	50800	53100	51800	80	15600	500	40710	100	1	16039185	8565	-12.08	5.45	12	0.21	-4421.00	9806.00	66700	20230302	-19.94	40150	20231020	33.00	66700	-19.94	20230302	40150	33.00	20231020	66700	-19.94	20230302	40150	33.00	20231020	0.19	N	039130	500	80 억	1418085	N	N	663	N	N
54	20231220	120436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53200	1000	2	1.92	1466599600	27585	76.73	52600	53500	52400	67800	36600	52200	53166.56	8.84	-1685	-2834	53400	52800	52100	51500	50800	53100	51800	80	15600	500	40710	100	1	16039185	8533	-12.03	5.43	12	0.17	-4421.00	9806.00	66700	20230302	-20.24	40150	20231020	32.50	66700	-20.24	20230302	40150	32.50	20231020	66700	-20.24	20230302	40150	32.50	20231020	0.19	N	039130	500	80 억	1418085	N	N	663	N	N
55	20231220	110438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53300	1100	2	2.11	1140905400	21457	59.69	52600	53500	52400	67800	36600	52200	53171.71	8.84	-1685	-519	53400	52800	52100	51500	50800	53100	51800	80	15600	500	40710	100	1	16039185	8549	-12.06	5.44	12	0.13	-4421.00	9806.00	66700	20230302	-20.09	40150	20231020	32.75	66700	-20.09	20230302	40150	32.75	20231020	66700	-20.09	20230302	40150	32.75	20231020	0.19	N	039130	500	80 억	1418085	N	N	663	N	N
56	20231220	100437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53300	1100	2	2.11	692599800	13027	36.24	52600	53500	52400	67800	36600	52200	53166.48	8.84	-1685	2899	53400	52800	52100	51500	50800	53100	51800	80	15600	500	40710	100	1	16039185	8549	-12.06	5.44	12	0.08	-4421.00	9806.00	66700	20230302	-20.09	40150	20231020	32.75	66700	-20.09	20230302	40150	32.75	20231020	66700	-20.09	20230302	40150	32.75	20231020	0.19	N	039130	500	80 억	1418085	N	N	663	N	N
57	20231220	090437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	500	2	0.96	45075600	858	2.39	52600	52700	52400	67800	36600	52200	52535.66	8.84	-1685	321	53400	52800	52100	51500	50800	53100	51800	80	15600	500	40710	100	1	16039185	8453	-11.92	5.37	12	0.01	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.19	N	039130	500	80 억	1418085	N	N	663	N	N
58	20231219	160437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52200	600	2	1.16	1873261900	35818	68.54	51600	52700	51400	67000	36200	51600	52299.47	9.10	-3759	-2743	53066	52332	51866	51132	50666	52100	50900	80	15400	500	40240	100	1	16039185	8372	-11.81	5.32	12	0.22	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	66700	-21.74	20230302	40150	30.01	20231020	66700	-21.74	20230302	40150	30.01	20231020	0.20	N	039130	500	80 억	1459206	N	N	663	N	N
59	20231219	150439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	900	2	1.74	1734862000	33170	63.47	51600	52700	51400	67000	36200	51600	52302.14	9.10	-3759	-1978	53066	52332	51866	51132	50666	52100	50900	80	15400	500	40240	100	1	16039185	8421	-11.88	5.35	12	0.21	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1459206	N	N	304	N	N
60	20231219	140437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	700	2	1.36	1543402000	29517	56.48	51600	52700	51400	67000	36200	51600	52288.58	9.10	-3759	-1088	53066	52332	51866	51132	50666	52100	50900	80	15400	500	40240	100	1	16039185	8388	-11.83	5.33	12	0.18	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억	1459206	N	N	304	N	N
61	20231219	130438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	800	2	1.55	1454086500	27814	53.23	51600	52700	51400	67000	36200	51600	52278.94	9.10	-3759	-1123	53066	52332	51866	51132	50666	52100	50900	80	15400	500	40240	100	1	16039185	8405	-11.85	5.34	12	0.17	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.20	N	039130	500	80 억	1459206	N	N	304	N	N
62	20231219	120439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	1000	2	1.94	1181799200	22621	43.29	51600	52600	51400	67000	36200	51600	52243.46	9.10	-3759	533	53066	52332	51866	51132	50666	52100	50900	80	15400	500	40240	100	1	16039185	8437	-11.90	5.36	12	0.14	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.20	N	039130	500	80 억	1459206	N	N	304	N	N
63	20231219	110439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	700	2	1.36	931353200	17846	34.15	51600	52500	51400	67000	36200	51600	52188.34	9.10	-3759	-9	53066	52332	51866	51132	50666	52100	50900	80	15400	500	40240	100	1	16039185	8388	-11.83	5.33	12	0.11	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억	1459206	N	N	304	N	N
64	20231219	100436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	900	2	1.74	591577600	11353	21.73	51600	52500	51400	67000	36200	51600	52107.60	9.10	-3759	-60	53066	52332	51866	51132	50666	52100	50900	80	15400	500	40240	100	1	16039185	8421	-11.88	5.35	12	0.07	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1459206	N	N	304	N	N
65	20231219	090436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51600	0	3	0.00	58968900	1143	2.19	51600	51700	51400	67000	36200	51600	51591.34	9.10	-3759	-377	53066	52332	51866	51132	50666	52100	50900	80	15400	500	40240	100	1	16039185	8276	-11.67	5.26	12	0.01	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	66700	-22.64	20230302	40150	28.52	20231020	66700	-22.64	20230302	40150	28.52	20231020	0.20	N	039130	500	80 억	1459206	N	N	304	N	N
66	20231218	160437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51600	-1000	5	-1.90	2706977500	52187	92.30	52500	52600	51400	68300	36900	52600	51870.73	9.04	-2621	7377	54066	53332	52666	51932	51266	53000	51600	80	15700	500	41020	100	1	16039185	8276	-11.67	5.26	12	0.33	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	66700	-22.64	20230302	40150	28.52	20231020	66700	-22.64	20230302	40150	28.52	20231020	0.20	N	039130	500	80 억	1450395	N	N	304	N	N
67	20231218	150436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51800	-800	5	-1.52	2342003200	45126	79.81	52500	52600	51400	68300	36900	52600	51899.20	9.04	-2621	4316	54066	53332	52666	51932	51266	53000	51600	80	15700	500	41020	100	1	16039185	8308	-11.72	5.28	12	0.28	-4421.00	9806.00	66700	20230302	-22.34	40150	20231020	29.02	66700	-22.34	20230302	40150	29.02	20231020	66700	-22.34	20230302	40150	29.02	20231020	0.20	N	039130	500	80 억	1450395	N	N	198	N	N
68	20231218	140434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51800	-800	5	-1.52	2081646600	40109	70.94	52500	52600	51400	68300	36900	52600	51899.74	9.04	-2621	4818	54066	53332	52666	51932	51266	53000	51600	80	15700	500	41020	100	1	16039185	8308	-11.72	5.28	12	0.25	-4421.00	9806.00	66700	20230302	-22.34	40150	20231020	29.02	66700	-22.34	20230302	40150	29.02	20231020	66700	-22.34	20230302	40150	29.02	20231020	0.20	N	039130	500	80 억	1450395	N	N	198	N	N
69	20231218	130435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51900	-700	5	-1.33	991607700	19027	33.65	52500	52600	51900	68300	36900	52600	52115.82	9.04	-2621	198	54066	53332	52666	51932	51266	53000	51600	80	15700	500	41020	100	1	16039185	8324	-11.74	5.29	12	0.12	-4421.00	9806.00	66700	20230302	-22.19	40150	20231020	29.27	66700	-22.19	20230302	40150	29.27	20231020	66700	-22.19	20230302	40150	29.27	20231020	0.20	N	039130	500	80 억	1450395	N	N	198	N	N
70	20231218	120432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52200	-400	5	-0.76	776677000	14898	26.35	52500	52600	51900	68300	36900	52600	52132.97	9.04	-2621	1007	54066	53332	52666	51932	51266	53000	51600	80	15700	500	41020	100	1	16039185	8372	-11.81	5.32	12	0.09	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	66700	-21.74	20230302	40150	30.01	20231020	66700	-21.74	20230302	40150	30.01	20231020	0.20	N	039130	500	80 억	1450395	N	N	198	N	N
71	20231218	110434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	-300	5	-0.57	729918900	14001	24.76	52500	52600	51900	68300	36900	52600	52133.34	9.04	-2621	625	54066	53332	52666	51932	51266	53000	51600	80	15700	500	41020	100	1	16039185	8388	-11.83	5.33	12	0.09	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억	1450395	N	N	198	N	N
72	20231218	100433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	-500	5	-0.95	297152600	5683	10.05	52500	52600	52100	68300	36900	52600	52287.98	9.04	-2621	-2169	54066	53332	52666	51932	51266	53000	51600	80	15700	500	41020	100	1	16039185	8356	-11.78	5.31	12	0.04	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1450395	N	N	198	N	N
73	20231218	090431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-100	5	-0.19	19683200	375	0.66	52500	52500	52400	68300	36900	52600	52488.53	9.04	-2621	-27	54066	53332	52666	51932	51266	53000	51600	80	15700	500	41020	100	1	16039185	8421	-11.88	5.35	12	0.00	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1450395	N	N	198	N	N
74	20231215	160432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	400	2	0.77	2985281000	56519	139.54	52800	53400	52000	67800	36600	52200	52819.11	8.95	-484	5890	53666	52932	52466	51732	51266	52700	51500	80	15600	500	40710	100	1	16039185	8437	-11.90	5.36	12	0.35	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.20	N	039130	500	80 억	1436021	N	N	198	N	N
75	20231215	150435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	600	2	1.15	2700520800	51114	126.19	52800	53400	52000	67800	36600	52200	52833.30	8.95	-484	4714	53666	52932	52466	51732	51266	52700	51500	80	15600	500	40710	100	1	16039185	8469	-11.94	5.38	12	0.32	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.20	N	039130	500	80 억	1436021	N	N	16	N	N
76	20231215	140434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52900	700	2	1.34	2272579900	43019	106.21	52800	53400	52000	67800	36600	52200	52827.37	8.95	-484	4913	53666	52932	52466	51732	51266	52700	51500	80	15600	500	40710	100	1	16039185	8485	-11.97	5.39	12	0.27	-4421.00	9806.00	66700	20230302	-20.69	40150	20231020	31.76	66700	-20.69	20230302	40150	31.76	20231020	66700	-20.69	20230302	40150	31.76	20231020	0.20	N	039130	500	80 억	1436021	N	N	16	N	N
77	20231215	130431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53100	900	2	1.72	1845798800	34955	86.30	52800	53400	52000	67800	36600	52200	52805.02	8.95	-484	8394	53666	52932	52466	51732	51266	52700	51500	80	15600	500	40710	100	1	16039185	8517	-12.01	5.42	12	0.22	-4421.00	9806.00	66700	20230302	-20.39	40150	20231020	32.25	66700	-20.39	20230302	40150	32.25	20231020	66700	-20.39	20230302	40150	32.25	20231020	0.20	N	039130	500	80 억	1436021	N	N	16	N	N
78	20231215	120432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53300	1100	2	2.11	1427241200	27098	66.90	52800	53400	52000	67800	36600	52200	52669.63	8.95	-484	8370	53666	52932	52466	51732	51266	52700	51500	80	15600	500	40710	100	1	16039185	8549	-12.06	5.44	12	0.17	-4421.00	9806.00	66700	20230302	-20.09	40150	20231020	32.75	66700	-20.09	20230302	40150	32.75	20231020	66700	-20.09	20230302	40150	32.75	20231020	0.20	N	039130	500	80 억	1436021	N	N	16	N	N
79	20231215	110430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	600	2	1.15	856748300	16356	40.38	52800	52800	52000	67800	36600	52200	52381.30	8.95	-484	4972	53666	52932	52466	51732	51266	52700	51500	80	15600	500	40710	100	1	16039185	8469	-11.94	5.38	12	0.10	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.20	N	039130	500	80 억	1436021	N	N	16	N	N
80	20231215	100433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	100	2	0.19	495656400	9485	23.42	52800	52800	52000	67800	36600	52200	52256.87	8.95	-484	1605	53666	52932	52466	51732	51266	52700	51500	80	15600	500	40710	100	1	16039185	8388	-11.83	5.33	12	0.06	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억	1436021	N	N	16	N	N
81	20231215	090433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	300	2	0.57	30076200	573	1.41	52800	52800	52100	67800	36600	52200	52489.51	8.95	-484	-91	53666	52932	52466	51732	51266	52700	51500	80	15600	500	40710	100	1	16039185	8421	-11.88	5.35	12	0.00	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1436021	N	N	16	N	N
82	20231214	160430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52200	200	2	0.38	2116813700	40341	150.98	52800	53200	52000	67600	36400	52000	52473.04	8.92	-1100	6579	52933	52466	52233	51766	51533	52350	51650	80	15600	500	40560	100	1	16039185	8372	-11.81	5.32	12	0.25	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	66700	-21.74	20230302	40150	30.01	20231020	66700	-21.74	20230302	40150	30.01	20231020	0.20	N	039130	500	80 억	1430532	N	N	16	N	N
83	20231214	150445	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52100	100	2	0.19	1374197300	26115	97.74	52800	53200	52000	67600	36400	52000	52621.04	8.92	-1100	6199	52933	52466	52233	51766	51533	52350	51650	80	15600	500	40560	100	1	16039185	8356	-11.78	5.31	12	0.16	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	66700	-21.89	20230302	40150	29.76	20231020	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억	1430532	N	N	317	N	N
84	20231214	140440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52200	200	2	0.38	1085311000	20587	77.05	52800	53200	52000	67600	36400	52000	52718.34	8.92	-1100	5180	52933	52466	52233	51766	51533	52350	51650	80	15600	500	40560	100	1	16039185	8372	-11.81	5.32	12	0.13	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	66700	-21.74	20230302	40150	30.01	20231020	66700	-21.74	20230302	40150	30.01	20231020	0.20	N	039130	500	80 억	1430532	N	N	317	N	N
85	20231214	130440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	500	2	0.96	853443800	16165	60.50	52800	53200	52300	67600	36400	52000	52795.88	8.92	-1100	3891	52933	52466	52233	51766	51533	52350	51650	80	15600	500	40560	100	1	16039185	8421	-11.88	5.35	12	0.10	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1430532	N	N	317	N	N
86	20231214	120450	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	600	2	1.15	761592600	14417	53.96	52800	53200	52300	67600	36400	52000	52826.13	8.92	-1100	3668	52933	52466	52233	51766	51533	52350	51650	80	15600	500	40560	100	1	16039185	8437	-11.90	5.36	12	0.09	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.20	N	039130	500	80 억	1430532	N	N	317	N	N
87	20231214	110431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	800	2	1.54	647419900	12250	45.85	52800	53200	52300	67600	36400	52000	52850.74	8.92	-1100	3331	52933	52466	52233	51766	51533	52350	51650	80	15600	500	40560	100	1	16039185	8469	-11.94	5.38	12	0.08	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.20	N	039130	500	80 억	1430532	N	N	317	N	N
88	20231214	100427	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	800	2	1.54	514185900	9721	36.38	52800	53200	52300	67600	36400	52000	52894.53	8.92	-1100	2486	52933	52466	52233	51766	51533	52350	51650	80	15600	500	40560	100	1	16039185	8469	-11.94	5.38	12	0.06	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.20	N	039130	500	80 억	1430532	N	N	317	N	N
89	20231214	090413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	800	2	1.54	86221200	1627	6.09	52800	53200	52800	67600	36400	52000	52995.20	8.92	-1100	465	52933	52466	52233	51766	51533	52350	51650	80	15600	500	40560	100	1	16039185	8469	-11.94	5.38	12	0.01	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.20	N	039130	500	80 억	1430532	N	N	317	N	N
90	20231213	160429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52000	-500	5	-0.95	1395885800	26672	58.23	52500	52700	52000	68200	36800	52500	52335.79	8.88	-1651	6626	53633	53066	52733	52166	51833	52900	52000	80	15700	500	40950	100	1	16039185	8340	-11.76	5.30	12	0.17	-4421.00	9806.00	66700	20230302	-22.04	40150	20231020	29.51	66700	-22.04	20230302	40150	29.51	20231020	66700	-22.04	20230302	40150	29.51	20231020	0.20	N	039130	500	80 억	1424217	N	N	317	N	N
91	20231213	150439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	-200	5	-0.38	1108821900	21158	46.19	52500	52700	52000	68200	36800	52500	52406.74	8.88	-1651	3308	53633	53066	52733	52166	51833	52900	52000	80	15700	500	40950	100	1	16039185	8388	-11.83	5.33	12	0.13	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억	1424217	N	N	1999	N	N
92	20231213	140439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	0	3	0.00	785607200	14975	32.69	52500	52700	52200	68200	36800	52500	52461.25	8.88	-1651	2601	53633	53066	52733	52166	51833	52900	52000	80	15700	500	40950	100	1	16039185	8421	-11.88	5.35	12	0.09	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1424217	N	N	1999	N	N
93	20231213	130437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	0	3	0.00	526005800	10034	21.90	52500	52700	52200	68200	36800	52500	52422.34	8.88	-1651	1696	53633	53066	52733	52166	51833	52900	52000	80	15700	500	40950	100	1	16039185	8421	-11.88	5.35	12	0.06	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1424217	N	N	1999	N	N
94	20231213	120437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	-200	5	-0.38	383050400	7306	15.95	52500	52700	52200	68200	36800	52500	52429.56	8.88	-1651	1395	53633	53066	52733	52166	51833	52900	52000	80	15700	500	40950	100	1	16039185	8388	-11.83	5.33	12	0.05	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억	1424217	N	N	1999	N	N
95	20231213	110438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	0	3	0.00	256933200	4900	10.70	52500	52700	52200	68200	36800	52500	52435.35	8.88	-1651	498	53633	53066	52733	52166	51833	52900	52000	80	15700	500	40950	100	1	16039185	8421	-11.88	5.35	12	0.03	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1424217	N	N	1999	N	N
96	20231213	100442	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	0	3	0.00	170636200	3253	7.10	52500	52700	52200	68200	36800	52500	52455.03	8.88	-1651	102	53633	53066	52733	52166	51833	52900	52000	80	15700	500	40950	100	1	16039185	8421	-11.88	5.35	12	0.02	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억	1424217	N	N	1999	N	N
97	20231213	090432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	200	2	0.38	24704300	471	1.03	52500	52700	52200	68200	36800	52500	52450.74	8.88	-1651	105	53633	53066	52733	52166	51833	52900	52000	80	15700	500	40950	100	1	16039185	8453	-11.92	5.37	12	0.00	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.20	N	039130	500	80 억	1424217	N	N	1999	N	N
98	20231212	160419	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-100	5	-0.19	2416244100	45788	86.64	52900	53300	52400	68300	36900	52600	52770.43	8.83	-1752	9676	53800	53200	52600	52000	51400	52900	51700	80	15700	500	41020	100	1	16039185	8421	-11.88	5.35	12	0.29	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.19	N	039130	500	80 억	1416762	N	N	1999	N	N
99	20231212	150424	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	100	2	0.19	2199511100	41669	78.85	52900	53300	52400	68300	36900	52600	52785.31	8.83	-1752	9439	53800	53200	52600	52000	51400	52900	51700	80	15700	500	41020	100	1	16039185	8453	-11.92	5.37	12	0.26	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.19	N	039130	500	80 억	1416762	N	N	386	N	N
100	20231212	140408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52900	300	2	0.57	1847386700	34999	66.23	52900	53300	52400	68300	36900	52600	52783.99	8.83	-1752	7754	53800	53200	52600	52000	51400	52900	51700	80	15700	500	41020	100	1	16039185	8485	-11.97	5.39	12	0.22	-4421.00	9806.00	66700	20230302	-20.69	40150	20231020	31.76	66700	-20.69	20230302	40150	31.76	20231020	66700	-20.69	20230302	40150	31.76	20231020	0.19	N	039130	500	80 억	1416762	N	N	386	N	N
101	20231212	130404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	0	3	0.00	1459255600	27663	52.35	52900	53300	52400	68300	36900	52600	52751.17	8.83	-1752	5355	53800	53200	52600	52000	51400	52900	51700	80	15700	500	41020	100	1	16039185	8437	-11.90	5.36	12	0.17	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.19	N	039130	500	80 억	1416762	N	N	386	N	N
102	20231212	120402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-100	5	-0.19	1167885500	22136	41.89	52900	53300	52400	68300	36900	52600	52759.55	8.83	-1752	3403	53800	53200	52600	52000	51400	52900	51700	80	15700	500	41020	100	1	16039185	8421	-11.88	5.35	12	0.14	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.19	N	039130	500	80 억	1416762	N	N	386	N	N
103	20231212	110406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	100	2	0.19	826390700	15644	29.60	52900	53300	52400	68300	36900	52600	52824.77	8.83	-1752	2246	53800	53200	52600	52000	51400	52900	51700	80	15700	500	41020	100	1	16039185	8453	-11.92	5.37	12	0.10	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.19	N	039130	500	80 억	1416762	N	N	386	N	N
104	20231212	100423	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	200	2	0.38	492929600	9319	17.63	52900	53300	52400	68300	36900	52600	52895.12	8.83	-1752	1818	53800	53200	52600	52000	51400	52900	51700	80	15700	500	41020	100	1	16039185	8469	-11.94	5.38	12	0.06	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.19	N	039130	500	80 억	1416762	N	N	386	N	N
105	20231212	090420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	-200	5	-0.38	38289800	727	1.38	52900	52900	52400	68300	36900	52600	52668.23	8.83	-1752	448	53800	53200	52600	52000	51400	52900	51700	80	15700	500	41020	100	1	16039185	8405	-11.85	5.34	12	0.00	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.19	N	039130	500	80 억	1416762	N	N	386	N	N
106	20231211	160422	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	-200	5	-0.38	2775402700	52826	155.56	52800	53200	52000	68600	37000	52800	52538.56	8.71	-9129	10413	53533	53166	52933	52566	52333	53050	52450	80	15800	500	41180	100	1	16039185	8437	-11.90	5.36	12	0.33	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.19	N	039130	500	80 억	1397586	N	N	386	N	N
107	20231211	150421	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-300	5	-0.57	2098637100	40022	117.85	52800	53200	52000	68600	37000	52800	52437.09	8.71	-9129	11410	53533	53166	52933	52566	52333	53050	52450	80	15800	500	41180	100	1	16039185	8421	-11.88	5.35	12	0.25	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.19	N	039130	500	80 억	1397586	N	N	0	N	N
108	20231211	140421	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	-400	5	-0.76	1686554200	32185	94.78	52800	53200	52000	68600	37000	52800	52401.87	8.71	-9129	9143	53533	53166	52933	52566	52333	53050	52450	80	15800	500	41180	100	1	16039185	8405	-11.85	5.34	12	0.20	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.19	N	039130	500	80 억	1397586	N	N	0	N	N
109	20231211	130422	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52200	-600	5	-1.14	1297490800	24765	72.93	52800	53200	52000	68600	37000	52800	52392.12	8.71	-9129	5169	53533	53166	52933	52566	52333	53050	52450	80	15800	500	41180	100	1	16039185	8372	-11.81	5.32	12	0.15	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	66700	-21.74	20230302	40150	30.01	20231020	66700	-21.74	20230302	40150	30.01	20231020	0.19	N	039130	500	80 억	1397586	N	N	0	N	N
110	20231211	120422	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	-500	5	-0.95	1000133300	19078	56.18	52800	53200	52000	68600	37000	52800	52423.38	8.71	-9129	2560	53533	53166	52933	52566	52333	53050	52450	80	15800	500	41180	100	1	16039185	8388	-11.83	5.33	12	0.12	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.19	N	039130	500	80 억	1397586	N	N	0	N	N
111	20231211	110420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	-400	5	-0.76	548138500	10412	30.66	52800	53200	52200	68600	37000	52800	52644.88	8.71	-9129	2043	53533	53166	52933	52566	52333	53050	52450	80	15800	500	41180	100	1	16039185	8405	-11.85	5.34	12	0.06	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	66700	-21.44	20230302	40150	30.51	20231020	66700	-21.44	20230302	40150	30.51	20231020	0.19	N	039130	500	80 억	1397586	N	N	0	N	N
112	20231211	100420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-300	5	-0.57	332799600	6303	18.56	52800	53200	52400	68600	37000	52800	52800.19	8.71	-9129	780	53533	53166	52933	52566	52333	53050	52450	80	15800	500	41180	100	1	16039185	8421	-11.88	5.35	12	0.04	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.19	N	039130	500	80 억	1397586	N	N	0	N	N
113	20231211	090418	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	0	3	0.00	29522900	559	1.65	52800	53000	52700	68600	37000	52800	52813.77	8.71	-9129	125	53533	53166	52933	52566	52333	53050	52450	80	15800	500	41180	100	1	16039185	8469	-11.94	5.38	12	0.00	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.19	N	039130	500	80 억	1397586	N	N	0	N	N
114	20231208	160416	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	100	2	0.19	1794985200	33947	84.57	53200	53300	52700	68500	36900	52700	52876.11	8.71	0	11627	54233	53466	53033	52266	51833	53250	52050	80	15800	500	41100	100	1	16039185	8469	-11.94	5.38	12	0.21	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.25	N	039130	500	80 억	1397586	N	N	0	N	N
115	20231208	150418	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	100	2	0.19	1588493800	30043	74.85	53200	53300	52700	68500	36900	52700	52874.01	8.71	0	11137	54233	53466	53033	52266	51833	53250	52050	80	15800	500	41100	100	1	16039185	8469	-11.94	5.38	12	0.19	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.25	N	039130	500	80 억	1397586	N	N	0	N	N
116	20231208	140417	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52900	200	2	0.38	1247095600	23577	58.74	53200	53300	52700	68500	36900	52700	52894.58	8.71	0	10583	54233	53466	53033	52266	51833	53250	52050	80	15800	500	41100	100	1	16039185	8485	-11.97	5.39	12	0.15	-4421.00	9806.00	66700	20230302	-20.69	40150	20231020	31.76	66700	-20.69	20230302	40150	31.76	20231020	66700	-20.69	20230302	40150	31.76	20231020	0.25	N	039130	500	80 억	1397586	N	N	0	N	N
117	20231208	130415	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52900	200	2	0.38	940892200	17788	44.32	53200	53300	52700	68500	36900	52700	52894.77	8.71	0	9533	54233	53466	53033	52266	51833	53250	52050	80	15800	500	41100	100	1	16039185	8485	-11.97	5.39	12	0.11	-4421.00	9806.00	66700	20230302	-20.69	40150	20231020	31.76	66700	-20.69	20230302	40150	31.76	20231020	66700	-20.69	20230302	40150	31.76	20231020	0.25	N	039130	500	80 억	1397586	N	N	0	N	N
118	20231208	120412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53000	300	2	0.57	700838900	13249	33.01	53200	53300	52700	68500	36900	52700	52897.49	8.71	0	7380	54233	53466	53033	52266	51833	53250	52050	80	15800	500	41100	100	1	16039185	8501	-11.99	5.40	12	0.08	-4421.00	9806.00	66700	20230302	-20.54	40150	20231020	32.00	66700	-20.54	20230302	40150	32.00	20231020	66700	-20.54	20230302	40150	32.00	20231020	0.25	N	039130	500	80 억	1397586	N	N	0	N	N
119	20231208	110412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53000	300	2	0.57	499108000	9434	23.50	53200	53300	52700	68500	36900	52700	52905.24	8.71	0	5108	54233	53466	53033	52266	51833	53250	52050	80	15800	500	41100	100	1	16039185	8501	-11.99	5.40	12	0.06	-4421.00	9806.00	66700	20230302	-20.54	40150	20231020	32.00	66700	-20.54	20230302	40150	32.00	20231020	66700	-20.54	20230302	40150	32.00	20231020	0.25	N	039130	500	80 억	1397586	N	N	0	N	N
120	20231208	100418	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	0	3	0.00	231686100	4375	10.90	53200	53300	52700	68500	36900	52700	52956.82	8.71	0	1591	54233	53466	53033	52266	51833	53250	52050	80	15800	500	41100	100	1	16039185	8453	-11.92	5.37	12	0.03	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.25	N	039130	500	80 억	1397586	N	N	0	N	N
121	20231208	090413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53200	500	2	0.95	34025500	641	1.60	53200	53200	53000	68500	36900	52700	53081.90	8.71	0	88	54233	53466	53033	52266	51833	53250	52050	80	15800	500	41100	100	1	16039185	8533	-12.03	5.43	12	0.00	-4421.00	9806.00	66700	20230302	-20.24	40150	20231020	32.50	66700	-20.24	20230302	40150	32.50	20231020	66700	-20.24	20230302	40150	32.50	20231020	0.25	N	039130	500	80 억	1397586	N	N	0	N	N
122	20231207	160412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	-1100	5	-2.04	2124353300	40071	41.73	53300	53800	52600	69900	37700	53800	53014.88	8.69	0	2999	55133	54466	53733	53066	52333	54800	53400	80	16100	500	41960	100	1	16039185	8453	-11.92	5.37	12	0.25	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.25	N	039130	500	80 억	1393174	N	N	367	N	N
123	20231207	150414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	-1200	5	-2.23	1915704500	36112	37.61	53300	53800	52600	69900	37700	53800	53048.97	8.69	0	1824	55133	54466	53733	53066	52333	54800	53400	80	16100	500	41960	100	1	16039185	8437	-11.90	5.36	12	0.23	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.25	N	039130	500	80 억	1393174	N	N	367	N	N
124	20231207	140413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	-1100	5	-2.04	1457747200	27431	28.57	53300	53800	52700	69900	37700	53800	53142.33	8.69	0	1198	55133	54466	53733	53066	52333	54800	53400	80	16100	500	41960	100	1	16039185	8453	-11.92	5.37	12	0.17	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.25	N	039130	500	80 억	1393174	N	N	367	N	N
125	20231207	130414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53100	-700	5	-1.30	1175937400	22107	23.02	53300	53800	52900	69900	37700	53800	53192.99	8.69	0	2526	55133	54466	53733	53066	52333	54800	53400	80	16100	500	41960	100	1	16039185	8517	-12.01	5.42	12	0.14	-4421.00	9806.00	66700	20230302	-20.39	40150	20231020	32.25	66700	-20.39	20230302	40150	32.25	20231020	66700	-20.39	20230302	40150	32.25	20231020	0.25	N	039130	500	80 억	1393174	N	N	367	N	N
126	20231207	120414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53200	-600	5	-1.12	970328000	18230	18.98	53300	53800	53000	69900	37700	53800	53226.99	8.69	0	1923	55133	54466	53733	53066	52333	54800	53400	80	16100	500	41960	100	1	16039185	8533	-12.03	5.43	12	0.11	-4421.00	9806.00	66700	20230302	-20.24	40150	20231020	32.50	66700	-20.24	20230302	40150	32.50	20231020	66700	-20.24	20230302	40150	32.50	20231020	0.25	N	039130	500	80 억	1393174	N	N	367	N	N
127	20231207	110410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53100	-700	5	-1.30	719448200	13501	14.06	53300	53800	53000	69900	37700	53800	53288.51	8.69	0	1720	55133	54466	53733	53066	52333	54800	53400	80	16100	500	41960	100	1	16039185	8517	-12.01	5.42	12	0.08	-4421.00	9806.00	66700	20230302	-20.39	40150	20231020	32.25	66700	-20.39	20230302	40150	32.25	20231020	66700	-20.39	20230302	40150	32.25	20231020	0.25	N	039130	500	80 억	1393174	N	N	367	N	N
128	20231207	100410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53200	-600	5	-1.12	500648300	9394	9.78	53300	53800	53000	69900	37700	53800	53294.48	8.69	0	1774	55133	54466	53733	53066	52333	54800	53400	80	16100	500	41960	100	1	16039185	8533	-12.03	5.43	12	0.06	-4421.00	9806.00	66700	20230302	-20.24	40150	20231020	32.50	66700	-20.24	20230302	40150	32.50	20231020	66700	-20.24	20230302	40150	32.50	20231020	0.25	N	039130	500	80 억	1393174	N	N	367	N	N
129	20231207	090415	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53700	-100	5	-0.19	48976000	917	0.95	53300	53700	53200	69900	37700	53800	53408.94	8.69	0	39	55133	54466	53733	53066	52333	54800	53400	80	16100	500	41960	100	1	16039185	8613	-12.15	5.48	12	0.01	-4421.00	9806.00	66700	20230302	-19.49	40150	20231020	33.75	66700	-19.49	20230302	40150	33.75	20231020	66700	-19.49	20230302	40150	33.75	20231020	0.25	N	039130	500	80 억	1393174	N	N	367	N	N
130	20231206	160406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53800	300	2	0.56	5140889000	96010	280.58	53600	54400	53000	69500	37500	53500	53545.34	8.46	0	36585	55166	54332	53766	52932	52366	54050	52650	80	16000	500	41730	100	1	16039185	8629	-12.17	5.49	12	0.60	-4421.00	9806.00	66700	20230302	-19.34	40150	20231020	34.00	66700	-19.34	20230302	40150	34.00	20231020	66700	-19.34	20230302	40150	34.00	20231020	0.25	N	039130	500	80 억	1356419	N	N	367	N	N
131	20231206	150415	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53700	200	2	0.37	4783775200	89350	261.11	53600	54400	53000	69500	37500	53500	53539.73	8.46	0	35537	55166	54332	53766	52932	52366	54050	52650	80	16000	500	41730	100	1	16039185	8613	-12.15	5.48	12	0.56	-4421.00	9806.00	66700	20230302	-19.49	40150	20231020	33.75	66700	-19.49	20230302	40150	33.75	20231020	66700	-19.49	20230302	40150	33.75	20231020	0.25	N	039130	500	80 억	1356419	N	N	385	N	N
132	20231206	140413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53700	200	2	0.37	4352368900	81304	237.60	53600	54400	53000	69500	37500	53500	53532.04	8.46	0	33402	55166	54332	53766	52932	52366	54050	52650	80	16000	500	41730	100	1	16039185	8613	-12.15	5.48	12	0.51	-4421.00	9806.00	66700	20230302	-19.49	40150	20231020	33.75	66700	-19.49	20230302	40150	33.75	20231020	66700	-19.49	20230302	40150	33.75	20231020	0.25	N	039130	500	80 억	1356419	N	N	385	N	N
133	20231206	130410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53800	300	2	0.56	3381803300	63177	184.63	53600	54400	53000	69500	37500	53500	53529.03	8.46	0	26963	55166	54332	53766	52932	52366	54050	52650	80	16000	500	41730	100	1	16039185	8629	-12.17	5.49	12	0.39	-4421.00	9806.00	66700	20230302	-19.34	40150	20231020	34.00	66700	-19.34	20230302	40150	34.00	20231020	66700	-19.34	20230302	40150	34.00	20231020	0.25	N	039130	500	80 억	1356419	N	N	385	N	N
134	20231206	120408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53300	-200	5	-0.37	2916179600	54465	159.17	53600	54400	53000	69500	37500	53500	53542.27	8.46	0	24577	55166	54332	53766	52932	52366	54050	52650	80	16000	500	41730	100	1	16039185	8549	-12.06	5.44	12	0.34	-4421.00	9806.00	66700	20230302	-20.09	40150	20231020	32.75	66700	-20.09	20230302	40150	32.75	20231020	66700	-20.09	20230302	40150	32.75	20231020	0.25	N	039130	500	80 억	1356419	N	N	385	N	N
135	20231206	110415	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53600	100	2	0.19	1673362900	31158	91.05	53600	54400	53100	69500	37500	53500	53705.72	8.46	0	15022	55166	54332	53766	52932	52366	54050	52650	80	16000	500	41730	100	1	16039185	8597	-12.12	5.47	12	0.19	-4421.00	9806.00	66700	20230302	-19.64	40150	20231020	33.50	66700	-19.64	20230302	40150	33.50	20231020	66700	-19.64	20230302	40150	33.50	20231020	0.25	N	039130	500	80 억	1356419	N	N	385	N	N
136	20231206	100411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53700	200	2	0.37	1028524800	19116	55.86	53600	54400	53200	69500	37500	53500	53804.39	8.46	0	9115	55166	54332	53766	52932	52366	54050	52650	80	16000	500	41730	100	1	16039185	8613	-12.15	5.48	12	0.12	-4421.00	9806.00	66700	20230302	-19.49	40150	20231020	33.75	66700	-19.49	20230302	40150	33.75	20231020	66700	-19.49	20230302	40150	33.75	20231020	0.25	N	039130	500	80 억	1356419	N	N	385	N	N
137	20231206	090411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54400	900	2	1.68	99325200	1839	5.37	53600	54400	53600	69500	37500	53500	54010.44	8.46	0	1302	55166	54332	53766	52932	52366	54050	52650	80	16000	500	41730	100	1	16039185	8725	-12.30	5.55	12	0.01	-4421.00	9806.00	66700	20230302	-18.44	40150	20231020	35.49	66700	-18.44	20230302	40150	35.49	20231020	66700	-18.44	20230302	40150	35.49	20231020	0.25	N	039130	500	80 억	1356419	N	N	385	N	N
138	20231205	160412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	-1000	5	-1.83	1799833300	33291	69.99	53800	54600	53200	70800	38200	54500	54063.66	8.41	0	5242	55433	54966	54233	53766	53033	54600	53400	80	16300	500	42510	100	1	16039185	8581	-12.10	5.46	12	0.21	-4421.00	9806.00	66700	20230302	-19.79	40150	20231020	33.25	66700	-19.79	20230302	40150	33.25	20231020	66700	-19.79	20230302	40150	33.25	20231020	0.24	N	039130	500	80 억	1348685	N	N	385	N	N
139	20231205	150411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	-500	5	-0.92	1512907200	27949	58.76	53800	54600	53200	70800	38200	54500	54131.00	8.41	0	4767	55433	54966	54233	53766	53033	54600	53400	80	16300	500	42510	100	1	16039185	8661	-12.21	5.51	12	0.17	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.24	N	039130	500	80 억	1348685	N	N	339	N	N
140	20231205	140411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54200	-300	5	-0.55	1171604100	21653	45.52	53800	54600	53200	70800	38200	54500	54108.17	8.41	0	6577	55433	54966	54233	53766	53033	54600	53400	80	16300	500	42510	100	1	16039185	8693	-12.26	5.53	12	0.14	-4421.00	9806.00	66700	20230302	-18.74	40150	20231020	34.99	66700	-18.74	20230302	40150	34.99	20231020	66700	-18.74	20230302	40150	34.99	20231020	0.24	N	039130	500	80 억	1348685	N	N	339	N	N
141	20231205	130411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54400	-100	5	-0.18	903834200	16726	35.17	53800	54600	53200	70800	38200	54500	54037.68	8.41	0	7311	55433	54966	54233	53766	53033	54600	53400	80	16300	500	42510	100	1	16039185	8725	-12.30	5.55	12	0.10	-4421.00	9806.00	66700	20230302	-18.44	40150	20231020	35.49	66700	-18.44	20230302	40150	35.49	20231020	66700	-18.44	20230302	40150	35.49	20231020	0.24	N	039130	500	80 억	1348685	N	N	339	N	N
142	20231205	120408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54300	-200	5	-0.37	842011900	15588	32.77	53800	54600	53200	70800	38200	54500	54016.67	8.41	0	6323	55433	54966	54233	53766	53033	54600	53400	80	16300	500	42510	100	1	16039185	8709	-12.28	5.54	12	0.10	-4421.00	9806.00	66700	20230302	-18.59	40150	20231020	35.24	66700	-18.59	20230302	40150	35.24	20231020	66700	-18.59	20230302	40150	35.24	20231020	0.24	N	039130	500	80 억	1348685	N	N	339	N	N
143	20231205	110409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54500	0	3	0.00	703660300	13040	27.42	53800	54600	53200	70800	38200	54500	53961.68	8.41	0	5282	55433	54966	54233	53766	53033	54600	53400	80	16300	500	42510	100	1	16039185	8741	-12.33	5.56	12	0.08	-4421.00	9806.00	66700	20230302	-18.29	40150	20231020	35.74	66700	-18.29	20230302	40150	35.74	20231020	66700	-18.29	20230302	40150	35.74	20231020	0.24	N	039130	500	80 억	1348685	N	N	339	N	N
144	20231205	100409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	-500	5	-0.92	476505400	8850	18.61	53800	54300	53200	70800	38200	54500	53842.42	8.41	0	3021	55433	54966	54233	53766	53033	54600	53400	80	16300	500	42510	100	1	16039185	8661	-12.21	5.51	12	0.06	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.24	N	039130	500	80 억	1348685	N	N	339	N	N
145	20231205	090408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54200	-300	5	-0.55	229689100	4280	9.00	53800	54200	53200	70800	38200	54500	53665.68	8.41	0	1713	55433	54966	54233	53766	53033	54600	53400	80	16300	500	42510	100	1	16039185	8693	-12.26	5.53	12	0.03	-4421.00	9806.00	66700	20230302	-18.74	40150	20231020	34.99	66700	-18.74	20230302	40150	34.99	20231020	66700	-18.74	20230302	40150	34.99	20231020	0.24	N	039130	500	80 억	1348685	N	N	339	N	N
146	20231204	160408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54500	400	2	0.74	2577647200	47505	102.53	54700	54700	53500	70300	37900	54100	54260.46	8.35	0	16652	55366	54732	54066	53432	52766	54400	53100	80	16200	500	42190	100	1	16039185	8741	-12.33	5.56	12	0.30	-4421.00	9806.00	66700	20230302	-18.29	40150	20231020	35.74	66700	-18.29	20230302	40150	35.74	20231020	66700	-18.29	20230302	40150	35.74	20231020	0.24	N	039130	500	80 억	1339192	N	N	339	N	N
147	20231204	150410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54600	500	2	0.92	2438313400	44948	97.01	54700	54700	53500	70300	37900	54100	54247.43	8.35	0	15165	55366	54732	54066	53432	52766	54400	53100	80	16200	500	42190	100	1	16039185	8757	-12.35	5.57	12	0.28	-4421.00	9806.00	66700	20230302	-18.14	40150	20231020	35.99	66700	-18.14	20230302	40150	35.99	20231020	66700	-18.14	20230302	40150	35.99	20231020	0.24	N	039130	500	80 억	1339192	N	N	222	N	N
148	20231204	140406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54500	400	2	0.74	1920081100	35440	76.49	54700	54700	53500	70300	37900	54100	54178.36	8.35	0	9985	55366	54732	54066	53432	52766	54400	53100	80	16200	500	42190	100	1	16039185	8741	-12.33	5.56	12	0.22	-4421.00	9806.00	66700	20230302	-18.29	40150	20231020	35.74	66700	-18.29	20230302	40150	35.74	20231020	66700	-18.29	20230302	40150	35.74	20231020	0.24	N	039130	500	80 억	1339192	N	N	222	N	N
149	20231204	130406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54500	400	2	0.74	1673480100	30913	66.72	54700	54700	53500	70300	37900	54100	54135.16	8.35	0	8156	55366	54732	54066	53432	52766	54400	53100	80	16200	500	42190	100	1	16039185	8741	-12.33	5.56	12	0.19	-4421.00	9806.00	66700	20230302	-18.29	40150	20231020	35.74	66700	-18.29	20230302	40150	35.74	20231020	66700	-18.29	20230302	40150	35.74	20231020	0.24	N	039130	500	80 억	1339192	N	N	222	N	N
150	20231204	120406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54100	0	3	0.00	1370102700	25325	54.66	54700	54700	53500	70300	37900	54100	54100.80	8.35	0	6328	55366	54732	54066	53432	52766	54400	53100	80	16200	500	42190	100	1	16039185	8677	-12.24	5.52	12	0.16	-4421.00	9806.00	66700	20230302	-18.89	40150	20231020	34.74	66700	-18.89	20230302	40150	34.74	20231020	66700	-18.89	20230302	40150	34.74	20231020	0.24	N	039130	500	80 억	1339192	N	N	222	N	N
151	20231204	110407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54200	100	2	0.18	1106078700	20453	44.14	54700	54700	53500	70300	37900	54100	54079.04	8.35	0	2981	55366	54732	54066	53432	52766	54400	53100	80	16200	500	42190	100	1	16039185	8693	-12.26	5.53	12	0.13	-4421.00	9806.00	66700	20230302	-18.74	40150	20231020	34.99	66700	-18.74	20230302	40150	34.99	20231020	66700	-18.74	20230302	40150	34.99	20231020	0.24	N	039130	500	80 억	1339192	N	N	222	N	N
152	20231204	100407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53600	-500	5	-0.92	521463000	9683	20.90	54700	54700	53500	70300	37900	54100	53853.45	8.35	0	936	55366	54732	54066	53432	52766	54400	53100	80	16200	500	42190	100	1	16039185	8597	-12.12	5.47	12	0.06	-4421.00	9806.00	66700	20230302	-19.64	40150	20231020	33.50	66700	-19.64	20230302	40150	33.50	20231020	66700	-19.64	20230302	40150	33.50	20231020	0.24	N	039130	500	80 억	1339192	N	N	222	N	N
153	20231204	090407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54500	400	2	0.74	38259600	706	1.52	54700	54700	53800	70300	37900	54100	54192.07	8.35	0	-172	55366	54732	54066	53432	52766	54400	53100	80	16200	500	42190	100	1	16039185	8741	-12.33	5.56	12	0.00	-4421.00	9806.00	66700	20230302	-18.29	40150	20231020	35.74	66700	-18.29	20230302	40150	35.74	20231020	66700	-18.29	20230302	40150	35.74	20231020	0.24	N	039130	500	80 억	1339192	N	N	222	N	N
154	20231201	160407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54100	-100	5	-0.18	2503235700	46325	74.95	54200	54700	53400	70400	38000	54200	54036.39	8.32	0	3982	55533	54866	54133	53466	52733	54900	53500	80	16200	500	42270	100	1	16039185	8677	-12.24	5.52	12	0.29	-4421.00	9806.00	66700	20230302	-18.89	40150	20231020	34.74	66700	-18.89	20230302	40150	34.74	20231020	66700	-18.89	20230302	40150	34.74	20231020	0.24	N	039130	500	80 억	1334479	N	N	222	N	N
155	20231201	150406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54400	200	2	0.37	2404743400	44505	72.00	54200	54700	53400	70400	38000	54200	54033.11	8.32	0	3750	55533	54866	54133	53466	52733	54900	53500	80	16200	500	42270	100	1	16039185	8725	-12.30	5.55	12	0.28	-4421.00	9806.00	66700	20230302	-18.44	40150	20231020	35.49	66700	-18.44	20230302	40150	35.49	20231020	66700	-18.44	20230302	40150	35.49	20231020	0.24	N	039130	500	80 억	1334479	N	N	6704	N	N
156	20231201	140406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54300	100	2	0.18	1984452100	36769	59.49	54200	54700	53400	70400	38000	54200	53970.79	8.32	0	5857	55533	54866	54133	53466	52733	54900	53500	80	16200	500	42270	100	1	16039185	8709	-12.28	5.54	12	0.23	-4421.00	9806.00	66700	20230302	-18.59	40150	20231020	35.24	66700	-18.59	20230302	40150	35.24	20231020	66700	-18.59	20230302	40150	35.24	20231020	0.24	N	039130	500	80 억	1334479	N	N	6704	N	N
157	20231201	130406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53700	-500	5	-0.92	1219941000	22685	36.70	54200	54200	53400	70400	38000	54200	53777.43	8.32	0	3646	55533	54866	54133	53466	52733	54900	53500	80	16200	500	42270	100	1	16039185	8613	-12.15	5.48	12	0.14	-4421.00	9806.00	66700	20230302	-19.49	40150	20231020	33.75	66700	-19.49	20230302	40150	33.75	20231020	66700	-19.49	20230302	40150	33.75	20231020	0.24	N	039130	500	80 억	1334479	N	N	6704	N	N
158	20231201	120409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53900	-300	5	-0.55	1086227100	20200	32.68	54200	54200	53400	70400	38000	54200	53773.62	8.32	0	3196	55533	54866	54133	53466	52733	54900	53500	80	16200	500	42270	100	1	16039185	8645	-12.19	5.50	12	0.13	-4421.00	9806.00	66700	20230302	-19.19	40150	20231020	34.25	66700	-19.19	20230302	40150	34.25	20231020	66700	-19.19	20230302	40150	34.25	20231020	0.24	N	039130	500	80 억	1334479	N	N	6704	N	N
159	20231201	110407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	-200	5	-0.37	681267800	12673	20.50	54200	54200	53400	70400	38000	54200	53757.42	8.32	0	2247	55533	54866	54133	53466	52733	54900	53500	80	16200	500	42270	100	1	16039185	8661	-12.21	5.51	12	0.08	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.24	N	039130	500	80 억	1334479	N	N	6704	N	N
160	20231201	100409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53900	-300	5	-0.55	531023900	9887	16.00	54200	54200	53400	70400	38000	54200	53709.31	8.32	0	1570	55533	54866	54133	53466	52733	54900	53500	80	16200	500	42270	100	1	16039185	8645	-12.19	5.50	12	0.06	-4421.00	9806.00	66700	20230302	-19.19	40150	20231020	34.25	66700	-19.19	20230302	40150	34.25	20231020	66700	-19.19	20230302	40150	34.25	20231020	0.24	N	039130	500	80 억	1334479	N	N	6704	N	N
161	20231201	090404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53600	-600	5	-1.11	37000700	687	1.11	54200	54200	53500	70400	38000	54200	53858.37	8.32	0	40	55533	54866	54133	53466	52733	54900	53500	80	16200	500	42270	100	1	16039185	8597	-12.12	5.47	12	0.00	-4421.00	9806.00	66700	20230302	-19.64	40150	20231020	33.50	66700	-19.64	20230302	40150	33.50	20231020	66700	-19.64	20230302	40150	33.50	20231020	0.24	N	039130	500	80 억	1334479	N	N	6704	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History