KissMeData/058850/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1773347505	491979	49.54	3595	3625	3570	4695	2535	3615	3604.58	6.25	81650	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.15	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2668796	N	N	11	N	N
3	20231229	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1773347505	491979	49.54	3595	3625	3570	4695	2535	3615	3604.58	6.25	81650	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.15	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2668796	N	N	11	N	N
4	20231229	140618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1773347505	491979	49.54	3595	3625	3570	4695	2535	3615	3604.58	6.25	81650	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.15	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2668796	N	N	11	N	N
5	20231229	130617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1773347505	491979	49.54	3595	3625	3570	4695	2535	3615	3604.58	6.25	81650	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.15	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2668796	N	N	11	N	N
6	20231229	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1773347505	491979	49.54	3595	3625	3570	4695	2535	3615	3604.58	6.25	81650	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.15	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2668796	N	N	11	N	N
7	20231229	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1773347505	491979	49.54	3595	3625	3570	4695	2535	3615	3604.58	6.25	81650	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.15	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2668796	N	N	11	N	N
8	20231229	100558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1773347505	491979	49.54	3595	3625	3570	4695	2535	3615	3604.58	6.25	81650	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.15	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2668796	N	N	11	N	N
9	20231229	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1773347505	491979	49.54	3595	3625	3570	4695	2535	3615	3604.58	6.25	81650	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.15	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2668796	N	N	11	N	N
10	20231228	160552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-15	5	-0.41	1749581660	485374	48.88	3595	3625	3570	4695	2535	3615	3604.58	6.06	0	20180	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1537	9.00	0.79	12	1.14	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.60	N	058850	500	238 억	2587146	N	N	11	N	N
11	20231228	150557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	-10	5	-0.28	1548389280	429551	43.26	3595	3625	3570	4695	2535	3615	3604.62	6.06	0	17192	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1539	9.01	0.79	12	1.01	400.00	4575.00	5920	20230228	-39.10	2020	20230103	78.47	5920	-39.10	20230228	2020	78.47	20230103	5920	-39.10	20230228	2020	78.47	20230103	7.60	N	058850	500	238 억	2587146	N	N	0	N	N
12	20231228	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	0	3	0.00	1384851020	384236	38.69	3595	3625	3570	4695	2535	3615	3604.11	6.06	0	13937	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1543	9.04	0.79	12	0.90	400.00	4575.00	5920	20230228	-38.94	2020	20230103	78.96	5920	-38.94	20230228	2020	78.96	20230103	5920	-38.94	20230228	2020	78.96	20230103	7.60	N	058850	500	238 억	2587146	N	N	0	N	N
13	20231228	130552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	-5	5	-0.14	1177329125	326761	32.90	3595	3625	3570	4695	2535	3615	3602.96	6.06	0	17417	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1541	9.03	0.79	12	0.77	400.00	4575.00	5920	20230228	-39.02	2020	20230103	78.71	5920	-39.02	20230228	2020	78.71	20230103	5920	-39.02	20230228	2020	78.71	20230103	7.60	N	058850	500	238 억	2587146	N	N	0	N	N
14	20231228	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	-5	5	-0.14	1023721550	284224	28.62	3595	3625	3570	4695	2535	3615	3601.72	6.06	0	17914	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1541	9.03	0.79	12	0.67	400.00	4575.00	5920	20230228	-39.02	2020	20230103	78.71	5920	-39.02	20230228	2020	78.71	20230103	5920	-39.02	20230228	2020	78.71	20230103	7.60	N	058850	500	238 억	2587146	N	N	0	N	N
15	20231228	110554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	-5	5	-0.14	860454470	239016	24.07	3595	3625	3570	4695	2535	3615	3599.87	6.06	0	18785	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1541	9.03	0.79	12	0.56	400.00	4575.00	5920	20230228	-39.02	2020	20230103	78.71	5920	-39.02	20230228	2020	78.71	20230103	5920	-39.02	20230228	2020	78.71	20230103	7.60	N	058850	500	238 억	2587146	N	N	0	N	N
16	20231228	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	-10	5	-0.28	622628730	172975	17.42	3595	3625	3570	4695	2535	3615	3599.36	6.06	0	14892	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1539	9.01	0.79	12	0.41	400.00	4575.00	5920	20230228	-39.10	2020	20230103	78.47	5920	-39.10	20230228	2020	78.47	20230103	5920	-39.10	20230228	2020	78.47	20230103	7.60	N	058850	500	238 억	2587146	N	N	0	N	N
17	20231228	090551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-30	5	-0.83	140643015	39237	3.95	3595	3600	3570	4695	2535	3615	3582.91	6.06	0	3703	3745	3680	3620	3555	3495	3650	3525	238	1080	500	2310	5	1	42685000	1530	8.96	0.78	12	0.09	400.00	4575.00	5920	20230228	-39.44	2020	20230103	77.48	5920	-39.44	20230228	2020	77.48	20230103	5920	-39.44	20230228	2020	77.48	20230103	7.60	N	058850	500	238 억	2587146	N	N	0	N	N
18	20231227	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	-95	5	-2.56	3556254310	983842	88.42	3670	3685	3560	4820	2600	3710	3614.59	6.11	0	5842	3833	3771	3738	3676	3643	3755	3660	238	1110	500	2370	5	1	42685000	1543	9.04	0.79	12	2.30	400.00	4575.00	5920	20230228	-38.94	2020	20230103	78.96	5920	-38.94	20230228	2020	78.96	20230103	5920	-38.94	20230228	2020	78.96	20230103	7.74	N	058850	500	238 억	2607058	N	N	0	N	N
19	20231227	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	-115	5	-3.10	3305451040	914332	82.17	3670	3685	3560	4820	2600	3710	3615.08	6.11	0	-8823	3833	3771	3738	3676	3643	3755	3660	238	1110	500	2370	5	1	42685000	1535	8.99	0.79	12	2.14	400.00	4575.00	5920	20230228	-39.27	2020	20230103	77.97	5920	-39.27	20230228	2020	77.97	20230103	5920	-39.27	20230228	2020	77.97	20230103	7.74	N	058850	500	238 억	2607058	N	N	0	N	N
20	20231227	140554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	-120	5	-3.23	3096415085	856156	76.94	3670	3685	3560	4820	2600	3710	3616.57	6.11	0	-15747	3833	3771	3738	3676	3643	3755	3660	238	1110	500	2370	5	1	42685000	1532	8.97	0.78	12	2.01	400.00	4575.00	5920	20230228	-39.36	2020	20230103	77.72	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	2020	77.72	20230103	7.74	N	058850	500	238 억	2607058	N	N	0	N	N
21	20231227	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-125	5	-3.37	2883970795	796994	71.63	3670	3685	3560	4820	2600	3710	3618.48	6.11	0	-16796	3833	3771	3738	3676	3643	3755	3660	238	1110	500	2370	5	1	42685000	1530	8.96	0.78	12	1.87	400.00	4575.00	5920	20230228	-39.44	2020	20230103	77.48	5920	-39.44	20230228	2020	77.48	20230103	5920	-39.44	20230228	2020	77.48	20230103	7.74	N	058850	500	238 억	2607058	N	N	0	N	N
22	20231227	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	-115	5	-3.10	2666978525	736579	66.20	3670	3685	3560	4820	2600	3710	3620.68	6.11	0	-21243	3833	3771	3738	3676	3643	3755	3660	238	1110	500	2370	5	1	42685000	1535	8.99	0.79	12	1.73	400.00	4575.00	5920	20230228	-39.27	2020	20230103	77.97	5920	-39.27	20230228	2020	77.97	20230103	5920	-39.27	20230228	2020	77.97	20230103	7.74	N	058850	500	238 억	2607058	N	N	0	N	N
23	20231227	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-110	5	-2.96	2407823585	664642	59.73	3670	3685	3560	4820	2600	3710	3622.65	6.11	0	-24249	3833	3771	3738	3676	3643	3755	3660	238	1110	500	2370	5	1	42685000	1537	9.00	0.79	12	1.56	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.74	N	058850	500	238 억	2607058	N	N	0	N	N
24	20231227	100553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	-120	5	-3.23	1873294055	515662	46.34	3670	3685	3585	4820	2600	3710	3632.69	6.11	0	-36265	3833	3771	3738	3676	3643	3755	3660	238	1110	500	2370	5	1	42685000	1532	8.97	0.78	12	1.21	400.00	4575.00	5920	20230228	-39.36	2020	20230103	77.72	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	2020	77.72	20230103	7.74	N	058850	500	238 억	2607058	N	N	0	N	N
25	20231227	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-45	5	-1.21	402895805	110114	9.90	3670	3680	3640	4820	2600	3710	3658.57	6.11	0	33368	3833	3771	3738	3676	3643	3755	3660	238	1110	500	2370	5	1	42685000	1564	9.16	0.80	12	0.26	400.00	4575.00	5920	20230228	-38.09	2020	20230103	81.44	5920	-38.09	20230228	2020	81.44	20230103	5920	-38.09	20230228	2020	81.44	20230103	7.74	N	058850	500	238 억	2607058	N	N	0	N	N
26	20231226	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	-85	5	-2.24	4077408650	1090724	60.94	3795	3800	3705	4930	2660	3795	3738.34	6.31	0	-81536	3895	3845	3750	3700	3605	3870	3725	238	1135	500	2420	5	1	42685000	1584	9.28	0.81	12	2.56	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.57	N	058850	500	238 억	2692282	N	N	0	N	N
27	20231226	150552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	-75	5	-1.98	3594525335	960711	53.67	3795	3800	3705	4930	2660	3795	3741.52	6.31	0	-77296	3895	3845	3750	3700	3605	3870	3725	238	1135	500	2420	5	1	42685000	1588	9.30	0.81	12	2.25	400.00	4575.00	5920	20230228	-37.16	2020	20230103	84.16	5920	-37.16	20230228	2020	84.16	20230103	5920	-37.16	20230228	2020	84.16	20230103	7.57	N	058850	500	238 억	2692282	N	N	0	N	N
28	20231226	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-50	5	-1.32	2964334390	791704	44.23	3795	3800	3705	4930	2660	3795	3744.24	6.31	0	-77372	3895	3845	3750	3700	3605	3870	3725	238	1135	500	2420	5	1	42685000	1599	9.36	0.82	12	1.85	400.00	4575.00	5920	20230228	-36.74	2020	20230103	85.40	5920	-36.74	20230228	2020	85.40	20230103	5920	-36.74	20230228	2020	85.40	20230103	7.57	N	058850	500	238 억	2692282	N	N	0	N	N
29	20231226	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-50	5	-1.32	2750808210	734557	41.04	3795	3800	3705	4930	2660	3795	3744.85	6.31	0	-72942	3895	3845	3750	3700	3605	3870	3725	238	1135	500	2420	5	1	42685000	1599	9.36	0.82	12	1.72	400.00	4575.00	5920	20230228	-36.74	2020	20230103	85.40	5920	-36.74	20230228	2020	85.40	20230103	5920	-36.74	20230228	2020	85.40	20230103	7.57	N	058850	500	238 억	2692282	N	N	0	N	N
30	20231226	120552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-55	5	-1.45	2555748385	682445	38.13	3795	3800	3705	4930	2660	3795	3744.98	6.31	0	-67433	3895	3845	3750	3700	3605	3870	3725	238	1135	500	2420	5	1	42685000	1596	9.35	0.82	12	1.60	400.00	4575.00	5920	20230228	-36.82	2020	20230103	85.15	5920	-36.82	20230228	2020	85.15	20230103	5920	-36.82	20230228	2020	85.15	20230103	7.57	N	058850	500	238 억	2692282	N	N	0	N	N
31	20231226	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-50	5	-1.32	2301614145	614472	34.33	3795	3800	3705	4930	2660	3795	3745.67	6.31	0	-58428	3895	3845	3750	3700	3605	3870	3725	238	1135	500	2420	5	1	42685000	1599	9.36	0.82	12	1.44	400.00	4575.00	5920	20230228	-36.74	2020	20230103	85.40	5920	-36.74	20230228	2020	85.40	20230103	5920	-36.74	20230228	2020	85.40	20230103	7.57	N	058850	500	238 억	2692282	N	N	0	N	N
32	20231226	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	-75	5	-1.98	1570278880	418987	23.41	3795	3800	3705	4930	2660	3795	3747.79	6.31	0	-51136	3895	3845	3750	3700	3605	3870	3725	238	1135	500	2420	5	1	42685000	1588	9.30	0.81	12	0.98	400.00	4575.00	5920	20230228	-37.16	2020	20230103	84.16	5920	-37.16	20230228	2020	84.16	20230103	5920	-37.16	20230228	2020	84.16	20230103	7.57	N	058850	500	238 억	2692282	N	N	0	N	N
33	20231226	090553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3770	-25	5	-0.66	389713465	103193	5.77	3795	3800	3755	4930	2660	3795	3776.54	6.31	0	-39467	3895	3845	3750	3700	3605	3870	3725	238	1135	500	2420	5	1	42685000	1609	9.43	0.82	12	0.24	400.00	4575.00	5920	20230228	-36.32	2020	20230103	86.63	5920	-36.32	20230228	2020	86.63	20230103	5920	-36.32	20230228	2020	86.63	20230103	7.57	N	058850	500	238 억	2692282	N	N	0	N	N
34	20231222	160546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	120	2	3.27	6526467455	1740599	58.98	3695	3800	3655	4775	2575	3675	3750.01	6.16	0	37472	3921	3797	3726	3602	3531	3860	3665	238	1100	500	2350	5	1	42685000	1620	9.49	0.83	12	4.08	400.00	4575.00	5920	20230228	-35.90	2020	20230103	87.87	5920	-35.90	20230228	2020	87.87	20230103	5920	-35.90	20230228	2020	87.87	20230103	7.44	N	058850	500	238 억	2628894	N	N	0	N	N
35	20231222	150544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	85	2	2.31	5646131305	1507701	51.09	3695	3800	3655	4775	2575	3675	3745.85	6.16	0	81879	3921	3797	3726	3602	3531	3860	3665	238	1100	500	2350	5	1	42685000	1605	9.40	0.82	12	3.53	400.00	4575.00	5920	20230228	-36.49	2020	20230103	86.14	5920	-36.49	20230228	2020	86.14	20230103	5920	-36.49	20230228	2020	86.14	20230103	7.44	N	058850	500	238 억	2628894	N	N	0	N	N
36	20231222	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3750	75	2	2.04	4933475995	1317802	44.65	3695	3800	3655	4775	2575	3675	3744.83	6.16	0	75809	3921	3797	3726	3602	3531	3860	3665	238	1100	500	2350	5	1	42685000	1601	9.38	0.82	12	3.09	400.00	4575.00	5920	20230228	-36.66	2020	20230103	85.64	5920	-36.66	20230228	2020	85.64	20230103	5920	-36.66	20230228	2020	85.64	20230103	7.44	N	058850	500	238 억	2628894	N	N	0	N	N
37	20231222	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	105	2	2.86	4422902395	1182193	40.06	3695	3800	3655	4775	2575	3675	3742.47	6.16	0	56011	3921	3797	3726	3602	3531	3860	3665	238	1100	500	2350	5	1	42685000	1613	9.45	0.83	12	2.77	400.00	4575.00	5920	20230228	-36.15	2020	20230103	87.13	5920	-36.15	20230228	2020	87.13	20230103	5920	-36.15	20230228	2020	87.13	20230103	7.44	N	058850	500	238 억	2628894	N	N	0	N	N
38	20231222	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3770	95	2	2.59	3732479490	999420	33.87	3695	3800	3655	4775	2575	3675	3735.93	6.16	0	42447	3921	3797	3726	3602	3531	3860	3665	238	1100	500	2350	5	1	42685000	1609	9.43	0.82	12	2.34	400.00	4575.00	5920	20230228	-36.32	2020	20230103	86.63	5920	-36.32	20230228	2020	86.63	20230103	5920	-36.32	20230228	2020	86.63	20230103	7.44	N	058850	500	238 억	2628894	N	N	0	N	N
39	20231222	110543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3755	80	2	2.18	2280021600	613966	20.80	3695	3765	3655	4775	2575	3675	3714.96	6.16	0	35476	3921	3797	3726	3602	3531	3860	3665	238	1100	500	2350	5	1	42685000	1603	9.39	0.82	12	1.44	400.00	4575.00	5920	20230228	-36.57	2020	20230103	85.89	5920	-36.57	20230228	2020	85.89	20230103	5920	-36.57	20230228	2020	85.89	20230103	7.44	N	058850	500	238 억	2628894	N	N	0	N	N
40	20231222	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	45	2	1.22	1089409265	295620	10.02	3695	3730	3655	4775	2575	3675	3685.95	6.16	0	1270	3921	3797	3726	3602	3531	3860	3665	238	1100	500	2350	5	1	42685000	1588	9.30	0.81	12	0.69	400.00	4575.00	5920	20230228	-37.16	2020	20230103	84.16	5920	-37.16	20230228	2020	84.16	20230103	5920	-37.16	20230228	2020	84.16	20230103	7.44	N	058850	500	238 억	2628894	N	N	0	N	N
41	20231222	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	10	2	0.27	392931440	106931	3.62	3695	3695	3655	4775	2575	3675	3674.53	6.16	0	825	3921	3797	3726	3602	3531	3860	3665	238	1100	500	2350	5	1	42685000	1573	9.21	0.81	12	0.25	400.00	4575.00	5920	20230228	-37.75	2020	20230103	82.43	5920	-37.75	20230228	2020	82.43	20230103	5920	-37.75	20230228	2020	82.43	20230103	7.44	N	058850	500	238 억	2628894	N	N	0	N	N
42	20231221	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-20	5	-0.54	10996556090	2928566	244.55	3660	3850	3655	4800	2590	3695	3754.96	6.98	-11952	-328641	3791	3742	3706	3657	3621	3767	3682	238	1105	500	2360	5	1	42685000	1569	9.19	0.80	12	6.86	400.00	4575.00	5920	20230228	-37.92	2020	20230103	81.93	5920	-37.92	20230228	2020	81.93	20230103	5920	-37.92	20230228	2020	81.93	20230103	7.42	N	058850	500	238 억	2980041	N	N	0	N	N
43	20231221	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-25	5	-0.68	10648154420	2833713	236.63	3660	3850	3655	4800	2590	3695	3757.69	6.98	-11952	-324497	3791	3742	3706	3657	3621	3767	3682	238	1105	500	2360	5	1	42685000	1567	9.18	0.80	12	6.64	400.00	4575.00	5920	20230228	-38.01	2020	20230103	81.68	5920	-38.01	20230228	2020	81.68	20230103	5920	-38.01	20230228	2020	81.68	20230103	7.42	N	058850	500	238 억	2980041	N	N	0	N	N
44	20231221	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	-5	5	-0.14	10091773790	2682329	223.99	3660	3850	3655	4800	2590	3695	3762.34	6.98	-11952	-302490	3791	3742	3706	3657	3621	3767	3682	238	1105	500	2360	5	1	42685000	1575	9.22	0.81	12	6.28	400.00	4575.00	5920	20230228	-37.67	2020	20230103	82.67	5920	-37.67	20230228	2020	82.67	20230103	5920	-37.67	20230228	2020	82.67	20230103	7.42	N	058850	500	238 억	2980041	N	N	0	N	N
45	20231221	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	-15	5	-0.41	9560049105	2537787	211.92	3660	3850	3655	4800	2590	3695	3767.10	6.98	-11952	-263761	3791	3742	3706	3657	3621	3767	3682	238	1105	500	2360	5	1	42685000	1571	9.20	0.80	12	5.95	400.00	4575.00	5920	20230228	-37.84	2020	20230103	82.18	5920	-37.84	20230228	2020	82.18	20230103	5920	-37.84	20230228	2020	82.18	20230103	7.42	N	058850	500	238 억	2980041	N	N	0	N	N
46	20231221	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	15	2	0.41	9256381275	2455609	205.06	3660	3850	3655	4800	2590	3695	3769.51	6.98	-11952	-233861	3791	3742	3706	3657	3621	3767	3682	238	1105	500	2360	5	1	42685000	1584	9.28	0.81	12	5.75	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.42	N	058850	500	238 억	2980041	N	N	0	N	N
47	20231221	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	10	2	0.27	8765743425	2322915	193.98	3660	3850	3655	4800	2590	3695	3773.62	6.98	-11952	-207400	3791	3742	3706	3657	3621	3767	3682	238	1105	500	2360	5	1	42685000	1581	9.26	0.81	12	5.44	400.00	4575.00	5920	20230228	-37.42	2020	20230103	83.42	5920	-37.42	20230228	2020	83.42	20230103	5920	-37.42	20230228	2020	83.42	20230103	7.42	N	058850	500	238 억	2980041	N	N	0	N	N
48	20231221	100539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	100	2	2.71	6934388415	1833522	153.11	3660	3850	3655	4800	2590	3695	3782.04	6.98	-11952	-202271	3791	3742	3706	3657	3621	3767	3682	238	1105	500	2360	5	1	42685000	1620	9.49	0.83	12	4.30	400.00	4575.00	5920	20230228	-35.90	2020	20230103	87.87	5920	-35.90	20230228	2020	87.87	20230103	5920	-35.90	20230228	2020	87.87	20230103	7.42	N	058850	500	238 억	2980041	N	N	0	N	N
49	20231221	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	15	2	0.41	212563525	57810	4.83	3660	3720	3655	4800	2590	3695	3676.69	6.98	-11952	4480	3791	3742	3706	3657	3621	3767	3682	238	1105	500	2360	5	1	42685000	1584	9.28	0.81	12	0.14	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.42	N	058850	500	238 억	2980041	N	N	0	N	N
50	20231220	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	20	2	0.54	4357083895	1173734	111.63	3675	3755	3670	4775	2575	3675	3712.20	7.03	0	-10249	3755	3715	3665	3625	3575	3690	3600	238	1100	500	2350	5	1	42685000	1577	9.24	0.81	12	2.75	400.00	4575.00	5920	20230228	-37.58	2020	20230103	82.92	5920	-37.58	20230228	2020	82.92	20230103	5920	-37.58	20230228	2020	82.92	20230103	7.32	N	058850	500	238 억	3002439	N	N	0	N	N
51	20231220	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	35	2	0.95	4025154885	1083891	103.09	3675	3755	3670	4775	2575	3675	3713.62	7.03	0	-15882	3755	3715	3665	3625	3575	3690	3600	238	1100	500	2350	5	1	42685000	1584	9.28	0.81	12	2.54	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.32	N	058850	500	238 억	3002439	N	N	0	N	N
52	20231220	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	35	2	0.95	3261977720	877967	83.50	3675	3755	3670	4775	2575	3675	3715.38	7.03	0	33374	3755	3715	3665	3625	3575	3690	3600	238	1100	500	2350	5	1	42685000	1584	9.28	0.81	12	2.06	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.32	N	058850	500	238 억	3002439	N	N	0	N	N
53	20231220	130613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	20	2	0.54	2709322275	728757	69.31	3675	3755	3670	4775	2575	3675	3717.73	7.03	0	52541	3755	3715	3665	3625	3575	3690	3600	238	1100	500	2350	5	1	42685000	1577	9.24	0.81	12	1.71	400.00	4575.00	5920	20230228	-37.58	2020	20230103	82.92	5920	-37.58	20230228	2020	82.92	20230103	5920	-37.58	20230228	2020	82.92	20230103	7.32	N	058850	500	238 억	3002439	N	N	0	N	N
54	20231220	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	45	2	1.22	2131506065	573043	54.50	3675	3755	3670	4775	2575	3675	3719.63	7.03	0	75616	3755	3715	3665	3625	3575	3690	3600	238	1100	500	2350	5	1	42685000	1588	9.30	0.81	12	1.34	400.00	4575.00	5920	20230228	-37.16	2020	20230103	84.16	5920	-37.16	20230228	2020	84.16	20230103	5920	-37.16	20230228	2020	84.16	20230103	7.32	N	058850	500	238 억	3002439	N	N	0	N	N
55	20231220	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	55	2	1.50	1948672290	523991	49.84	3675	3755	3670	4775	2575	3675	3718.90	7.03	0	75547	3755	3715	3665	3625	3575	3690	3600	238	1100	500	2350	5	1	42685000	1592	9.32	0.82	12	1.23	400.00	4575.00	5920	20230228	-36.99	2020	20230103	84.65	5920	-36.99	20230228	2020	84.65	20230103	5920	-36.99	20230228	2020	84.65	20230103	7.32	N	058850	500	238 억	3002439	N	N	0	N	N
56	20231220	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	60	2	1.63	1363154045	367176	34.92	3675	3745	3670	4775	2575	3675	3712.54	7.03	0	67443	3755	3715	3665	3625	3575	3690	3600	238	1100	500	2350	5	1	42685000	1594	9.34	0.82	12	0.86	400.00	4575.00	5920	20230228	-36.91	2020	20230103	84.90	5920	-36.91	20230228	2020	84.90	20230103	5920	-36.91	20230228	2020	84.90	20230103	7.32	N	058850	500	238 억	3002439	N	N	0	N	N
57	20231220	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	25	2	0.68	268222895	72812	6.93	3675	3705	3670	4775	2575	3675	3683.77	7.03	0	49129	3755	3715	3665	3625	3575	3690	3600	238	1100	500	2350	5	1	42685000	1579	9.25	0.81	12	0.17	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	5920	-37.50	20230228	2020	83.17	20230103	5920	-37.50	20230228	2020	83.17	20230103	7.32	N	058850	500	238 억	3002439	N	N	0	N	N
58	20231219	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-35	5	-0.94	3824868275	1044500	70.01	3705	3705	3615	4820	2600	3710	3661.78	7.10	0	-13423	3833	3771	3693	3631	3553	3802	3662	238	1110	500	2370	5	1	42685000	1569	9.19	0.80	12	2.45	400.00	4575.00	5920	20230228	-37.92	2020	20230103	81.93	5920	-37.92	20230228	2020	81.93	20230103	5920	-37.92	20230228	2020	81.93	20230103	6.85	N	058850	500	238 억	3028886	N	N	5	N	N
59	20231219	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-45	5	-1.21	3390633190	926075	62.07	3705	3705	3615	4820	2600	3710	3661.17	7.10	0	-23616	3833	3771	3693	3631	3553	3802	3662	238	1110	500	2370	5	1	42685000	1564	9.16	0.80	12	2.17	400.00	4575.00	5920	20230228	-38.09	2020	20230103	81.44	5920	-38.09	20230228	2020	81.44	20230103	5920	-38.09	20230228	2020	81.44	20230103	6.85	N	058850	500	238 억	3028886	N	N	5	N	N
60	20231219	140538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	-60	5	-1.62	2950709695	806039	54.03	3705	3705	3615	4820	2600	3710	3660.60	7.10	0	-51842	3833	3771	3693	3631	3553	3802	3662	238	1110	500	2370	5	1	42685000	1558	9.12	0.80	12	1.89	400.00	4575.00	5920	20230228	-38.34	2020	20230103	80.69	5920	-38.34	20230228	2020	80.69	20230103	5920	-38.34	20230228	2020	80.69	20230103	6.85	N	058850	500	238 억	3028886	N	N	5	N	N
61	20231219	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	-70	5	-1.89	2532233205	691013	46.32	3705	3705	3615	4820	2600	3710	3664.36	7.10	0	-109395	3833	3771	3693	3631	3553	3802	3662	238	1110	500	2370	5	1	42685000	1554	9.10	0.80	12	1.62	400.00	4575.00	5920	20230228	-38.51	2020	20230103	80.20	5920	-38.51	20230228	2020	80.20	20230103	5920	-38.51	20230228	2020	80.20	20230103	6.85	N	058850	500	238 억	3028886	N	N	5	N	N
62	20231219	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	-55	5	-1.48	1813119850	493241	33.06	3705	3705	3655	4820	2600	3710	3675.76	7.10	0	-67335	3833	3771	3693	3631	3553	3802	3662	238	1110	500	2370	5	1	42685000	1560	9.14	0.80	12	1.16	400.00	4575.00	5920	20230228	-38.26	2020	20230103	80.94	5920	-38.26	20230228	2020	80.94	20230103	5920	-38.26	20230228	2020	80.94	20230103	6.85	N	058850	500	238 억	3028886	N	N	5	N	N
63	20231219	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-40	5	-1.08	1580079300	429679	28.80	3705	3705	3655	4820	2600	3710	3677.16	7.10	0	-52154	3833	3771	3693	3631	3553	3802	3662	238	1110	500	2370	5	1	42685000	1567	9.18	0.80	12	1.01	400.00	4575.00	5920	20230228	-38.01	2020	20230103	81.68	5920	-38.01	20230228	2020	81.68	20230103	5920	-38.01	20230228	2020	81.68	20230103	6.85	N	058850	500	238 억	3028886	N	N	5	N	N
64	20231219	100538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-45	5	-1.21	1276364125	346828	23.25	3705	3705	3655	4820	2600	3710	3679.90	7.10	0	-55293	3833	3771	3693	3631	3553	3802	3662	238	1110	500	2370	5	1	42685000	1564	9.16	0.80	12	0.81	400.00	4575.00	5920	20230228	-38.09	2020	20230103	81.44	5920	-38.09	20230228	2020	81.44	20230103	5920	-38.09	20230228	2020	81.44	20230103	6.85	N	058850	500	238 억	3028886	N	N	5	N	N
65	20231219	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-35	5	-0.94	315289125	85546	5.73	3705	3705	3665	4820	2600	3710	3684.89	7.10	0	-29707	3833	3771	3693	3631	3553	3802	3662	238	1110	500	2370	5	1	42685000	1569	9.19	0.80	12	0.20	400.00	4575.00	5920	20230228	-37.92	2020	20230103	81.93	5920	-37.92	20230228	2020	81.93	20230103	5920	-37.92	20230228	2020	81.93	20230103	6.85	N	058850	500	238 억	3028886	N	N	5	N	N
66	20231218	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	80	2	2.20	5336109570	1443057	50.02	3630	3755	3615	4715	2545	3630	3697.76	7.04	0	5660	3946	3787	3701	3542	3456	3745	3500	238	1085	500	2320	5	1	42685000	1584	9.28	0.81	12	3.38	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.09	N	058850	500	238 억	3005368	N	N	5	N	N
67	20231218	150538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	80	2	2.20	4595053930	1243096	43.09	3630	3755	3615	4715	2545	3630	3696.48	7.04	0	26219	3946	3787	3701	3542	3456	3745	3500	238	1085	500	2320	5	1	42685000	1584	9.28	0.81	12	2.91	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.09	N	058850	500	238 억	3005368	N	N	14	N	N
68	20231218	140535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	80	2	2.20	3342829520	906325	31.42	3630	3755	3615	4715	2545	3630	3688.36	7.04	0	43787	3946	3787	3701	3542	3456	3745	3500	238	1085	500	2320	5	1	42685000	1584	9.28	0.81	12	2.12	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.09	N	058850	500	238 억	3005368	N	N	14	N	N
69	20231218	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	60	2	1.65	2579062600	701011	24.30	3630	3720	3615	4715	2545	3630	3679.09	7.04	0	47243	3946	3787	3701	3542	3456	3745	3500	238	1085	500	2320	5	1	42685000	1575	9.22	0.81	12	1.64	400.00	4575.00	5920	20230228	-37.67	2020	20230103	82.67	5920	-37.67	20230228	2020	82.67	20230103	5920	-37.67	20230228	2020	82.67	20230103	7.09	N	058850	500	238 억	3005368	N	N	14	N	N
70	20231218	120532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	35	2	0.96	2164564495	588782	20.41	3630	3720	3615	4715	2545	3630	3676.37	7.04	0	57264	3946	3787	3701	3542	3456	3745	3500	238	1085	500	2320	5	1	42685000	1564	9.16	0.80	12	1.38	400.00	4575.00	5920	20230228	-38.09	2020	20230103	81.44	5920	-38.09	20230228	2020	81.44	20230103	5920	-38.09	20230228	2020	81.44	20230103	7.09	N	058850	500	238 억	3005368	N	N	14	N	N
71	20231218	110535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	65	2	1.79	1876504490	510344	17.69	3630	3720	3615	4715	2545	3630	3676.97	7.04	0	58418	3946	3787	3701	3542	3456	3745	3500	238	1085	500	2320	5	1	42685000	1577	9.24	0.81	12	1.20	400.00	4575.00	5920	20230228	-37.58	2020	20230103	82.92	5920	-37.58	20230228	2020	82.92	20230103	5920	-37.58	20230228	2020	82.92	20230103	7.09	N	058850	500	238 억	3005368	N	N	14	N	N
72	20231218	100535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	70	2	1.93	1292950960	352252	12.21	3630	3720	3615	4715	2545	3630	3670.57	7.04	0	24399	3946	3787	3701	3542	3456	3745	3500	238	1085	500	2320	5	1	42685000	1579	9.25	0.81	12	0.83	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	5920	-37.50	20230228	2020	83.17	20230103	5920	-37.50	20230228	2020	83.17	20230103	7.09	N	058850	500	238 억	3005368	N	N	14	N	N
73	20231218	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	40	2	1.10	347253300	95197	3.30	3630	3685	3615	4715	2545	3630	3647.80	7.04	0	6033	3946	3787	3701	3542	3456	3745	3500	238	1085	500	2320	5	1	42685000	1567	9.18	0.80	12	0.22	400.00	4575.00	5920	20230228	-38.01	2020	20230103	81.68	5920	-38.01	20230228	2020	81.68	20230103	5920	-38.01	20230228	2020	81.68	20230103	7.09	N	058850	500	238 억	3005368	N	N	14	N	N
74	20231215	160533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	-150	5	-3.97	10562128105	2829304	60.02	3835	3860	3615	4910	2650	3780	3733.32	6.94	0	35200	4026	3902	3776	3652	3526	3840	3590	238	1130	500	2410	5	1	42685000	1549	9.07	0.79	12	6.63	400.00	4575.00	5920	20230228	-38.68	2020	20230103	79.70	5920	-38.68	20230228	2020	79.70	20230103	5920	-38.68	20230228	2020	79.70	20230103	7.83	N	058850	500	238 억	2961056	N	N	14	N	N
75	20231215	150536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-120	5	-3.17	9824752355	2626873	55.72	3835	3860	3615	4910	2650	3780	3740.09	6.94	0	-36500	4026	3902	3776	3652	3526	3840	3590	238	1130	500	2410	5	1	42685000	1562	9.15	0.80	12	6.15	400.00	4575.00	5920	20230228	-38.18	2020	20230103	81.19	5920	-38.18	20230228	2020	81.19	20230103	5920	-38.18	20230228	2020	81.19	20230103	7.83	N	058850	500	238 억	2961056	N	N	33	N	N
76	20231215	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	-125	5	-3.31	8839225730	2356124	49.98	3835	3860	3635	4910	2650	3780	3751.60	6.94	0	-89088	4026	3902	3776	3652	3526	3840	3590	238	1130	500	2410	5	1	42685000	1560	9.14	0.80	12	5.52	400.00	4575.00	5920	20230228	-38.26	2020	20230103	80.94	5920	-38.26	20230228	2020	80.94	20230103	5920	-38.26	20230228	2020	80.94	20230103	7.83	N	058850	500	238 억	2961056	N	N	33	N	N
77	20231215	130532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	-80	5	-2.12	7802736345	2074182	44.00	3835	3860	3650	4910	2650	3780	3761.84	6.94	0	-83774	4026	3902	3776	3652	3526	3840	3590	238	1130	500	2410	5	1	42685000	1579	9.25	0.81	12	4.86	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	5920	-37.50	20230228	2020	83.17	20230103	5920	-37.50	20230228	2020	83.17	20230103	7.83	N	058850	500	238 억	2961056	N	N	33	N	N
78	20231215	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	-65	5	-1.72	6612798915	1751483	37.15	3835	3860	3710	4910	2650	3780	3775.54	6.94	0	-75989	4026	3902	3776	3652	3526	3840	3590	238	1130	500	2410	5	1	42685000	1586	9.29	0.81	12	4.10	400.00	4575.00	5920	20230228	-37.25	2020	20230103	83.91	5920	-37.25	20230228	2020	83.91	20230103	5920	-37.25	20230228	2020	83.91	20230103	7.83	N	058850	500	238 억	2961056	N	N	33	N	N
79	20231215	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3755	-25	5	-0.66	5658979110	1496129	31.74	3835	3860	3710	4910	2650	3780	3782.41	6.94	0	-65505	4026	3902	3776	3652	3526	3840	3590	238	1130	500	2410	5	1	42685000	1603	9.39	0.82	12	3.51	400.00	4575.00	5920	20230228	-36.57	2020	20230103	85.89	5920	-36.57	20230228	2020	85.89	20230103	5920	-36.57	20230228	2020	85.89	20230103	7.83	N	058850	500	238 억	2961056	N	N	33	N	N
80	20231215	100534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3805	25	2	0.66	4470405270	1181784	25.07	3835	3860	3710	4910	2650	3780	3782.76	6.94	0	-47823	4026	3902	3776	3652	3526	3840	3590	238	1130	500	2410	5	1	42685000	1624	9.51	0.83	12	2.77	400.00	4575.00	5920	20230228	-35.73	2020	20230103	88.37	5920	-35.73	20230228	2020	88.37	20230103	5920	-35.73	20230228	2020	88.37	20230103	7.83	N	058850	500	238 억	2961056	N	N	33	N	N
81	20231215	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	-15	5	-0.40	1427949680	375057	7.96	3835	3850	3760	4910	2650	3780	3807.29	6.94	0	-70009	4026	3902	3776	3652	3526	3840	3590	238	1130	500	2410	5	1	42685000	1607	9.41	0.82	12	0.88	400.00	4575.00	5920	20230228	-36.40	2020	20230103	86.39	5920	-36.40	20230228	2020	86.39	20230103	5920	-36.40	20230228	2020	86.39	20230103	7.83	N	058850	500	238 억	2961056	N	N	33	N	N
82	20231214	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-50	5	-1.31	15436657510	4130554	21.94	3795	3900	3650	4975	2685	3830	3736.64	6.77	0	70347	4453	4141	3968	3656	3483	4055	3570	238	1145	500	2450	5	1	42685000	1613	9.45	0.83	12	9.68	400.00	4575.00	5920	20230228	-36.15	2020	20230103	87.13	5920	-36.15	20230228	2020	87.13	20230103	5920	-36.15	20230228	2020	87.13	20230103	8.01	N	058850	500	238 억	2891284	N	N	33	N	N
83	20231214	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	-70	5	-1.83	14253764540	3816368	20.27	3795	3900	3650	4975	2685	3830	3734.87	6.77	0	79212	4453	4141	3968	3656	3483	4055	3570	238	1145	500	2450	5	1	42685000	1605	9.40	0.82	12	8.94	400.00	4575.00	5920	20230228	-36.49	2020	20230103	86.14	5920	-36.49	20230228	2020	86.14	20230103	5920	-36.49	20230228	2020	86.14	20230103	8.01	N	058850	500	238 억	2891284	N	N	1381	N	N
84	20231214	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3725	-105	5	-2.74	10701685815	2868184	15.23	3795	3900	3650	4975	2685	3830	3731.12	6.77	0	197353	4453	4141	3968	3656	3483	4055	3570	238	1145	500	2450	5	1	42685000	1590	9.31	0.81	12	6.72	400.00	4575.00	5920	20230228	-37.08	2020	20230103	84.41	5920	-37.08	20230228	2020	84.41	20230103	5920	-37.08	20230228	2020	84.41	20230103	8.01	N	058850	500	238 억	2891284	N	N	1381	N	N
85	20231214	130545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	-130	5	-3.39	9321176195	2496813	13.26	3795	3900	3650	4975	2685	3830	3733.17	6.77	0	208108	4453	4141	3968	3656	3483	4055	3570	238	1145	500	2450	5	1	42685000	1579	9.25	0.81	12	5.85	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	5920	-37.50	20230228	2020	83.17	20230103	5920	-37.50	20230228	2020	83.17	20230103	8.01	N	058850	500	238 억	2891284	N	N	1381	N	N
86	20231214	120556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	-125	5	-3.26	8666430705	2319713	12.32	3795	3900	3650	4975	2685	3830	3735.93	6.77	0	209397	4453	4141	3968	3656	3483	4055	3570	238	1145	500	2450	5	1	42685000	1581	9.26	0.81	12	5.43	400.00	4575.00	5920	20230228	-37.42	2020	20230103	83.42	5920	-37.42	20230228	2020	83.42	20230103	5920	-37.42	20230228	2020	83.42	20230103	8.01	N	058850	500	238 억	2891284	N	N	1381	N	N
87	20231214	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	-115	5	-3.00	7864052420	2102973	11.17	3795	3900	3650	4975	2685	3830	3739.43	6.77	0	203822	4453	4141	3968	3656	3483	4055	3570	238	1145	500	2450	5	1	42685000	1586	9.29	0.81	12	4.93	400.00	4575.00	5920	20230228	-37.25	2020	20230103	83.91	5920	-37.25	20230228	2020	83.91	20230103	5920	-37.25	20230228	2020	83.91	20230103	8.01	N	058850	500	238 억	2891284	N	N	1381	N	N
88	20231214	100526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	-125	5	-3.26	6481652365	1730745	9.19	3795	3900	3650	4975	2685	3830	3744.93	6.77	0	206365	4453	4141	3968	3656	3483	4055	3570	238	1145	500	2450	5	1	42685000	1581	9.26	0.81	12	4.05	400.00	4575.00	5920	20230228	-37.42	2020	20230103	83.42	5920	-37.42	20230228	2020	83.42	20230103	5920	-37.42	20230228	2020	83.42	20230103	8.01	N	058850	500	238 억	2891284	N	N	1381	N	N
89	20231214	090506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	-45	5	-1.17	857332165	226088	1.20	3795	3825	3750	4975	2685	3830	3791.78	6.77	0	-2696	4453	4141	3968	3656	3483	4055	3570	238	1145	500	2450	5	1	42685000	1616	9.46	0.83	12	0.53	400.00	4575.00	5920	20230228	-36.06	2020	20230103	87.38	5920	-36.06	20230228	2020	87.38	20230103	5920	-36.06	20230228	2020	87.38	20230103	8.01	N	058850	500	238 억	2891284	N	N	1381	N	N
90	20231213	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3830	-50	5	-1.29	76702949605	18744080	354.08	3925	4280	3795	5040	2720	3880	4092.36	6.71	0	68238	4053	3966	3888	3801	3723	4010	3845	238	1160	500	2480	5	1	42685000	1635	9.57	0.84	12	43.91	400.00	4575.00	5920	20230228	-35.30	2020	20230103	89.60	5920	-35.30	20230228	2020	89.60	20230103	5920	-35.30	20230228	2020	89.60	20230103	7.31	N	058850	500	238 억	2865474	N	N	1381	N	N
91	20231213	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-10	5	-0.26	74629608785	18202209	343.85	3925	4280	3850	5040	2720	3880	4100.12	6.71	0	-114293	4053	3966	3888	3801	3723	4010	3845	238	1160	500	2480	5	1	42685000	1652	9.68	0.85	12	42.64	400.00	4575.00	5920	20230228	-34.63	2020	20230103	91.58	5920	-34.63	20230228	2020	91.58	20230103	5920	-34.63	20230228	2020	91.58	20230103	7.31	N	058850	500	238 억	2865474	N	N	0	N	N
92	20231213	140541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	50	2	1.29	70761678500	17210374	325.11	3925	4280	3875	5040	2720	3880	4111.67	6.71	0	-177988	4053	3966	3888	3801	3723	4010	3845	238	1160	500	2480	5	1	42685000	1678	9.82	0.86	12	40.32	400.00	4575.00	5920	20230228	-33.61	2020	20230103	94.55	5920	-33.61	20230228	2020	94.55	20230103	5920	-33.61	20230228	2020	94.55	20230103	7.31	N	058850	500	238 억	2865474	N	N	0	N	N
93	20231213	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3985	105	2	2.71	67951349965	16501957	311.73	3925	4280	3875	5040	2720	3880	4117.88	6.71	0	-162876	4053	3966	3888	3801	3723	4010	3845	238	1160	500	2480	5	1	42685000	1701	9.96	0.87	12	38.66	400.00	4575.00	5920	20230228	-32.69	2020	20230103	97.28	5920	-32.69	20230228	2020	97.28	20230103	5920	-32.69	20230228	2020	97.28	20230103	7.31	N	058850	500	238 억	2865474	N	N	0	N	N
94	20231213	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	140	2	3.61	65861315505	15982879	301.92	3925	4280	3875	5040	2720	3880	4120.86	6.71	0	-163858	4053	3966	3888	3801	3723	4010	3845	238	1160	500	2480	5	1	42685000	1716	10.05	0.88	12	37.44	400.00	4575.00	5920	20230228	-32.09	2020	20230103	99.01	5920	-32.09	20230228	2020	99.01	20230103	5920	-32.09	20230228	2020	99.01	20230103	7.31	N	058850	500	238 억	2865474	N	N	0	N	N
95	20231213	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	4005	125	2	3.22	61659917435	14937465	282.17	3925	4280	3875	5040	2720	3880	4128.00	6.71	0	-138528	4053	3966	3888	3801	3723	4010	3845	238	1160	500	2480	5	1	42685000	1710	10.01	0.88	12	34.99	400.00	4575.00	5920	20230228	-32.35	2020	20230103	98.27	5920	-32.35	20230228	2020	98.27	20230103	5920	-32.35	20230228	2020	98.27	20230103	7.31	N	058850	500	238 억	2865474	N	N	0	N	N
96	20231213	100544	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	260	2	6.70	40276157230	9797884	185.09	3925	4235	3875	5040	2720	3880	4110.88	6.71	0	-152893	4053	3966	3888	3801	3723	4010	3845	238	1160	500	2480	5	1	42685000	1767	10.35	0.90	12	22.95	400.00	4575.00	5920	20230228	-30.07	2020	20230103	104.95	5920	-30.07	20230228	2020	104.95	20230103	5920	-30.07	20230228	2020	104.95	20230103	7.31	N	058850	500	238 억	2865474	N	N	0	N	N
97	20231213	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3900	20	2	0.52	1131001585	288907	5.46	3925	3945	3875	5040	2720	3880	3915.70	6.71	0	-47436	4053	3966	3888	3801	3723	4010	3845	238	1160	500	2480	5	1	42685000	1665	9.75	0.85	12	0.68	400.00	4575.00	5920	20230228	-34.12	2020	20230103	93.07	5920	-34.12	20230228	2020	93.07	20230103	5920	-34.12	20230228	2020	93.07	20230103	7.31	N	058850	500	238 억	2865474	N	N	0	N	N
98	20231212	160517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	20	2	0.52	20369722750	5226714	24.27	3860	3975	3810	5010	2705	3860	3897.29	6.79	0	-96034	4270	4065	3815	3610	3360	4167	3712	238	1150	500	2470	5	1	42685000	1656	9.70	0.85	12	12.24	400.00	4575.00	5920	20230228	-34.46	2020	20230103	92.08	5920	-34.46	20230228	2020	92.08	20230103	5920	-34.46	20230228	2020	92.08	20230103	7.31	N	058850	500	238 억	2897271	N	N	0	N	N
99	20231212	150523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	25	2	0.65	19503930585	5003267	23.23	3860	3975	3810	5010	2705	3860	3898.26	6.79	0	-69621	4270	4065	3815	3610	3360	4167	3712	238	1150	500	2470	5	1	42685000	1658	9.71	0.85	12	11.72	400.00	4575.00	5920	20230228	-34.38	2020	20230103	92.33	5920	-34.38	20230228	2020	92.33	20230103	5920	-34.38	20230228	2020	92.33	20230103	7.31	N	058850	500	238 억	2897271	N	N	0	N	N
100	20231212	140459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3890	30	2	0.78	17946006825	4600978	21.36	3860	3975	3810	5010	2705	3860	3900.50	6.79	0	-94835	4270	4065	3815	3610	3360	4167	3712	238	1150	500	2470	5	1	42685000	1660	9.72	0.85	12	10.78	400.00	4575.00	5920	20230228	-34.29	2020	20230103	92.57	5920	-34.29	20230228	2020	92.57	20230103	5920	-34.29	20230228	2020	92.57	20230103	7.31	N	058850	500	238 억	2897271	N	N	0	N	N
101	20231212	130457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	0	3	0.00	14791021630	3795122	17.62	3860	3975	3810	5010	2705	3860	3897.41	6.79	0	-16010	4270	4065	3815	3610	3360	4167	3712	238	1150	500	2470	5	1	42685000	1648	9.65	0.84	12	8.89	400.00	4575.00	5920	20230228	-34.80	2020	20230103	91.09	5920	-34.80	20230228	2020	91.09	20230103	5920	-34.80	20230228	2020	91.09	20230103	7.31	N	058850	500	238 억	2897271	N	N	0	N	N
102	20231212	120455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	0	3	0.00	14012420865	3593085	16.68	3860	3975	3810	5010	2705	3860	3899.87	6.79	0	-27126	4270	4065	3815	3610	3360	4167	3712	238	1150	500	2470	5	1	42685000	1648	9.65	0.84	12	8.42	400.00	4575.00	5920	20230228	-34.80	2020	20230103	91.09	5920	-34.80	20230228	2020	91.09	20230103	5920	-34.80	20230228	2020	91.09	20230103	7.31	N	058850	500	238 억	2897271	N	N	0	N	N
103	20231212	110502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3830	-30	5	-0.78	12828130775	3284141	15.25	3860	3975	3810	5010	2705	3860	3906.13	6.79	0	-69855	4270	4065	3815	3610	3360	4167	3712	238	1150	500	2470	5	1	42685000	1635	9.57	0.84	12	7.69	400.00	4575.00	5920	20230228	-35.30	2020	20230103	89.60	5920	-35.30	20230228	2020	89.60	20230103	5920	-35.30	20230228	2020	89.60	20230103	7.31	N	058850	500	238 억	2897271	N	N	0	N	N
104	20231212	100521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3900	40	2	1.04	11341502885	2899722	13.46	3860	3975	3810	5010	2705	3860	3911.29	6.79	0	-167040	4270	4065	3815	3610	3360	4167	3712	238	1150	500	2470	5	1	42685000	1665	9.75	0.85	12	6.79	400.00	4575.00	5920	20230228	-34.12	2020	20230103	93.07	5920	-34.12	20230228	2020	93.07	20230103	5920	-34.12	20230228	2020	93.07	20230103	7.31	N	058850	500	238 억	2897271	N	N	0	N	N
105	20231212	090518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3925	65	2	1.68	1922521485	495054	2.30	3860	3950	3810	5010	2705	3860	3883.61	6.79	0	-28722	4270	4065	3815	3610	3360	4167	3712	238	1150	500	2470	5	1	42685000	1675	9.81	0.86	12	1.16	400.00	4575.00	5920	20230228	-33.70	2020	20230103	94.31	5920	-33.70	20230228	2020	94.31	20230103	5920	-33.70	20230228	2020	94.31	20230103	7.31	N	058850	500	238 억	2897271	N	N	0	N	N
106	20231211	160521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	295	2	8.27	82499147750	21353914	1575.05	3590	4020	3565	4630	2500	3565	3863.43	7.57	-88643	-233827	3678	3621	3573	3516	3468	3650	3545	238	1065	500	2280	5	1	42685000	1648	9.65	0.84	12	50.03	400.00	4575.00	5920	20230228	-34.80	2020	20230103	91.09	5920	-34.80	20230228	2020	91.09	20230103	5920	-34.80	20230228	2020	91.09	20230103	7.47	N	058850	500	238 억	3231476	N	N	0	N	N
107	20231211	150518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3865	300	2	8.42	79106426900	20479129	1510.53	3590	4020	3565	4630	2500	3565	3862.78	7.57	-88643	-275412	3678	3621	3573	3516	3468	3650	3545	238	1065	500	2280	5	1	42685000	1650	9.66	0.84	12	47.98	400.00	4575.00	5920	20230228	-34.71	2020	20230103	91.34	5920	-34.71	20230228	2020	91.34	20230103	5920	-34.71	20230228	2020	91.34	20230103	7.47	N	058850	500	238 억	3231476	N	N	0	N	N
108	20231211	140518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3805	240	2	6.73	59420681015	15474125	1141.36	3590	3990	3565	4630	2500	3565	3840.00	7.57	-88643	-242714	3678	3621	3573	3516	3468	3650	3545	238	1065	500	2280	5	1	42685000	1624	9.51	0.83	12	36.25	400.00	4575.00	5920	20230228	-35.73	2020	20230103	88.37	5920	-35.73	20230228	2020	88.37	20230103	5920	-35.73	20230228	2020	88.37	20230103	7.47	N	058850	500	238 억	3231476	N	N	0	N	N
109	20231211	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3865	300	2	8.42	52469262875	13664799	1007.91	3590	3990	3565	4630	2500	3565	3839.74	7.57	-88643	-360797	3678	3621	3573	3516	3468	3650	3545	238	1065	500	2280	5	1	42685000	1650	9.66	0.84	12	32.01	400.00	4575.00	5920	20230228	-34.71	2020	20230103	91.34	5920	-34.71	20230228	2020	91.34	20230103	5920	-34.71	20230228	2020	91.34	20230103	7.47	N	058850	500	238 억	3231476	N	N	0	N	N
110	20231211	120519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	330	2	9.26	30952949075	8138198	600.27	3590	3975	3565	4630	2500	3565	3803.42	7.57	-88643	-313652	3678	3621	3573	3516	3468	3650	3545	238	1065	500	2280	5	1	42685000	1663	9.74	0.85	12	19.07	400.00	4575.00	5920	20230228	-34.21	2020	20230103	92.82	5920	-34.21	20230228	2020	92.82	20230103	5920	-34.21	20230228	2020	92.82	20230103	7.47	N	058850	500	238 억	3231476	N	N	0	N	N
111	20231211	110517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	45	2	1.26	2325669195	646179	47.66	3590	3620	3565	4630	2500	3565	3599.12	7.57	-88643	-24649	3678	3621	3573	3516	3468	3650	3545	238	1065	500	2280	5	1	42685000	1541	9.03	0.79	12	1.51	400.00	4575.00	5920	20230228	-39.02	2020	20230103	78.71	5920	-39.02	20230228	2020	78.71	20230103	5920	-39.02	20230228	2020	78.71	20230103	7.47	N	058850	500	238 억	3231476	N	N	0	N	N
112	20231211	100517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	25	2	0.70	1906960420	529540	39.06	3590	3620	3565	4630	2500	3565	3601.17	7.57	-88643	-24243	3678	3621	3573	3516	3468	3650	3545	238	1065	500	2280	5	1	42685000	1532	8.97	0.78	12	1.24	400.00	4575.00	5920	20230228	-39.36	2020	20230103	77.72	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	2020	77.72	20230103	7.47	N	058850	500	238 억	3231476	N	N	0	N	N
113	20231211	090515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	30	2	0.84	96472370	26928	1.99	3590	3595	3565	4630	2500	3565	3582.68	7.57	-88643	-1680	3678	3621	3573	3516	3468	3650	3545	238	1065	500	2280	5	1	42685000	1535	8.99	0.79	12	0.06	400.00	4575.00	5920	20230228	-39.27	2020	20230103	77.97	5920	-39.27	20230228	2020	77.97	20230103	5920	-39.27	20230228	2020	77.97	20230103	7.47	N	058850	500	238 억	3231476	N	N	0	N	N
114	20231208	160512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	35	2	0.99	4778390840	1339509	122.12	3525	3630	3525	4585	2475	3530	3567.32	7.57	0	77607	3670	3600	3520	3450	3370	3560	3410	238	1055	500	2250	5	1	42685000	1522	8.91	0.78	12	3.14	400.00	4575.00	5920	20230228	-39.78	2020	20230103	76.49	5920	-39.78	20230228	2020	76.49	20230103	5920	-39.78	20230228	2020	76.49	20230103	7.43	N	058850	500	238 억	3231476	N	N	7	N	N
115	20231208	150514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	50	2	1.42	4587664915	1286032	117.24	3525	3630	3525	4585	2475	3530	3567.36	7.57	0	62043	3670	3600	3520	3450	3370	3560	3410	238	1055	500	2250	5	1	42685000	1528	8.95	0.78	12	3.01	400.00	4575.00	5920	20230228	-39.53	2020	20230103	77.23	5920	-39.53	20230228	2020	77.23	20230103	5920	-39.53	20230228	2020	77.23	20230103	7.43	N	058850	500	238 억	3231476	N	N	7	N	N
116	20231208	140513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	40	2	1.13	3849615445	1078585	98.33	3525	3630	3525	4585	2475	3530	3569.20	7.57	0	-3244	3670	3600	3520	3450	3370	3560	3410	238	1055	500	2250	5	1	42685000	1524	8.93	0.78	12	2.53	400.00	4575.00	5920	20230228	-39.70	2020	20230103	76.73	5920	-39.70	20230228	2020	76.73	20230103	5920	-39.70	20230228	2020	76.73	20230103	7.43	N	058850	500	238 억	3231476	N	N	7	N	N
117	20231208	130512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	45	2	1.27	3405144620	954358	87.00	3525	3630	3525	4585	2475	3530	3568.07	7.57	0	-38778	3670	3600	3520	3450	3370	3560	3410	238	1055	500	2250	5	1	42685000	1526	8.94	0.78	12	2.24	400.00	4575.00	5920	20230228	-39.61	2020	20230103	76.98	5920	-39.61	20230228	2020	76.98	20230103	5920	-39.61	20230228	2020	76.98	20230103	7.43	N	058850	500	238 억	3231476	N	N	7	N	N
118	20231208	120509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	20	2	0.57	3162537015	886451	80.81	3525	3630	3525	4585	2475	3530	3567.72	7.57	0	-39626	3670	3600	3520	3450	3370	3560	3410	238	1055	500	2250	5	1	42685000	1515	8.88	0.78	12	2.08	400.00	4575.00	5920	20230228	-40.03	2020	20230103	75.74	5920	-40.03	20230228	2020	75.74	20230103	5920	-40.03	20230228	2020	75.74	20230103	7.43	N	058850	500	238 억	3231476	N	N	7	N	N
119	20231208	110508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	10	2	0.28	2959569790	829332	75.61	3525	3630	3525	4585	2475	3530	3568.71	7.57	0	-36488	3670	3600	3520	3450	3370	3560	3410	238	1055	500	2250	5	1	42685000	1511	8.85	0.77	12	1.94	400.00	4575.00	5920	20230228	-40.20	2020	20230103	75.25	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	2020	75.25	20230103	7.43	N	058850	500	238 억	3231476	N	N	7	N	N
120	20231208	100515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3560	30	2	0.85	2460461935	688395	62.76	3525	3630	3525	4585	2475	3530	3574.32	7.57	0	-34974	3670	3600	3520	3450	3370	3560	3410	238	1055	500	2250	5	1	42685000	1520	8.90	0.78	12	1.61	400.00	4575.00	5920	20230228	-39.86	2020	20230103	76.24	5920	-39.86	20230228	2020	76.24	20230103	5920	-39.86	20230228	2020	76.24	20230103	7.43	N	058850	500	238 억	3231476	N	N	7	N	N
121	20231208	090507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	10	2	0.28	176474300	49879	4.55	3525	3555	3525	4585	2475	3530	3538.37	7.57	0	9170	3670	3600	3520	3450	3370	3560	3410	238	1055	500	2250	5	1	42685000	1511	8.85	0.77	12	0.12	400.00	4575.00	5920	20230228	-40.20	2020	20230103	75.25	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	2020	75.25	20230103	7.43	N	058850	500	238 억	3231476	N	N	7	N	N
122	20231207	160509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	-65	5	-1.81	3793881610	1085390	75.11	3580	3590	3440	4670	2520	3595	3494.77	7.88	0	-109562	3705	3650	3540	3485	3375	3677	3512	238	1075	500	2300	5	1	42685000	1507	8.82	0.77	12	2.54	400.00	4575.00	5920	20230228	-40.37	2020	20230103	74.75	5920	-40.37	20230228	2020	74.75	20230103	5920	-40.37	20230228	2020	74.75	20230103	7.61	N	058850	500	238 억	3365111	N	N	7	N	N
123	20231207	150510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	-90	5	-2.50	3598613090	1029788	71.26	3580	3590	3440	4670	2520	3595	3494.01	7.88	0	-102063	3705	3650	3540	3485	3375	3677	3512	238	1075	500	2300	5	1	42685000	1496	8.76	0.77	12	2.41	400.00	4575.00	5920	20230228	-40.79	2020	20230103	73.51	5920	-40.79	20230228	2020	73.51	20230103	5920	-40.79	20230228	2020	73.51	20230103	7.61	N	058850	500	238 억	3365111	N	N	30	N	N
124	20231207	140508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3465	-130	5	-3.62	2507430255	715913	49.54	3580	3590	3455	4670	2520	3595	3501.75	7.88	0	-74655	3705	3650	3540	3485	3375	3677	3512	238	1075	500	2300	5	1	42685000	1479	8.66	0.76	12	1.68	400.00	4575.00	5920	20230228	-41.47	2020	20230103	71.53	5920	-41.47	20230228	2020	71.53	20230103	5920	-41.47	20230228	2020	71.53	20230103	7.61	N	058850	500	238 억	3365111	N	N	30	N	N
125	20231207	130508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	-110	5	-3.06	1992723045	567584	39.28	3580	3590	3470	4670	2520	3595	3510.12	7.88	0	-67397	3705	3650	3540	3485	3375	3677	3512	238	1075	500	2300	5	1	42685000	1488	8.71	0.76	12	1.33	400.00	4575.00	5920	20230228	-41.13	2020	20230103	72.52	5920	-41.13	20230228	2020	72.52	20230103	5920	-41.13	20230228	2020	72.52	20230103	7.61	N	058850	500	238 억	3365111	N	N	30	N	N
126	20231207	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	-105	5	-2.92	1784194185	507672	35.13	3580	3590	3480	4670	2520	3595	3513.64	7.88	0	-55985	3705	3650	3540	3485	3375	3677	3512	238	1075	500	2300	5	1	42685000	1490	8.72	0.76	12	1.19	400.00	4575.00	5920	20230228	-41.05	2020	20230103	72.77	5920	-41.05	20230228	2020	72.77	20230103	5920	-41.05	20230228	2020	72.77	20230103	7.61	N	058850	500	238 억	3365111	N	N	30	N	N
127	20231207	110506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	-105	5	-2.92	1601370785	455233	31.50	3580	3590	3480	4670	2520	3595	3516.81	7.88	0	-54283	3705	3650	3540	3485	3375	3677	3512	238	1075	500	2300	5	1	42685000	1490	8.72	0.76	12	1.07	400.00	4575.00	5920	20230228	-41.05	2020	20230103	72.77	5920	-41.05	20230228	2020	72.77	20230103	5920	-41.05	20230228	2020	72.77	20230103	7.61	N	058850	500	238 억	3365111	N	N	30	N	N
128	20231207	100505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	-100	5	-2.78	1063672180	301248	20.85	3580	3590	3490	4670	2520	3595	3529.77	7.88	0	-53030	3705	3650	3540	3485	3375	3677	3512	238	1075	500	2300	5	1	42685000	1492	8.74	0.76	12	0.71	400.00	4575.00	5920	20230228	-40.96	2020	20230103	73.02	5920	-40.96	20230228	2020	73.02	20230103	5920	-40.96	20230228	2020	73.02	20230103	7.61	N	058850	500	238 억	3365111	N	N	30	N	N
129	20231207	090510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	-55	5	-1.53	274338810	77240	5.34	3580	3590	3515	4670	2520	3595	3548.69	7.88	0	1612	3705	3650	3540	3485	3375	3677	3512	238	1075	500	2300	5	1	42685000	1511	8.85	0.77	12	0.18	400.00	4575.00	5920	20230228	-40.20	2020	20230103	75.25	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	2020	75.25	20230103	7.61	N	058850	500	238 억	3365111	N	N	30	N	N
130	20231206	160501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	40	2	1.13	4906588175	1399144	65.26	3505	3595	3430	4620	2490	3555	3506.57	7.69	0	69530	3778	3666	3588	3476	3398	3627	3437	238	1065	500	2270	5	1	42685000	1535	8.99	0.79	12	3.28	400.00	4575.00	5920	20230228	-39.27	2020	20230103	77.97	5920	-39.27	20230228	2020	77.97	20230103	5920	-39.27	20230228	2020	77.97	20230103	7.40	N	058850	500	238 억	3281071	N	N	30	N	N
131	20231206	150510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	-5	5	-0.14	4460249770	1274415	59.44	3505	3570	3430	4620	2490	3555	3499.80	7.69	0	89852	3778	3666	3588	3476	3398	3627	3437	238	1065	500	2270	5	1	42685000	1515	8.88	0.78	12	2.99	400.00	4575.00	5920	20230228	-40.03	2020	20230103	75.74	5920	-40.03	20230228	2020	75.74	20230103	5920	-40.03	20230228	2020	75.74	20230103	7.40	N	058850	500	238 억	3281071	N	N	8	N	N
132	20231206	140508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	-10	5	-0.28	3885180505	1112465	51.88	3505	3560	3430	4620	2490	3555	3492.35	7.69	0	92209	3778	3666	3588	3476	3398	3627	3437	238	1065	500	2270	5	1	42685000	1513	8.86	0.77	12	2.61	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.40	N	058850	500	238 억	3281071	N	N	8	N	N
133	20231206	130503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-20	5	-0.56	3564056875	1021878	47.66	3505	3550	3430	4620	2490	3555	3487.68	7.69	0	84237	3778	3666	3588	3476	3398	3627	3437	238	1065	500	2270	5	1	42685000	1509	8.84	0.77	12	2.39	400.00	4575.00	5920	20230228	-40.29	2020	20230103	75.00	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	2020	75.00	20230103	7.40	N	058850	500	238 억	3281071	N	N	8	N	N
134	20231206	120459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	-35	5	-0.98	3310620340	949909	44.30	3505	3550	3430	4620	2490	3555	3485.12	7.69	0	81382	3778	3666	3588	3476	3398	3627	3437	238	1065	500	2270	5	1	42685000	1503	8.80	0.77	12	2.23	400.00	4575.00	5920	20230228	-40.54	2020	20230103	74.26	5920	-40.54	20230228	2020	74.26	20230103	5920	-40.54	20230228	2020	74.26	20230103	7.40	N	058850	500	238 억	3281071	N	N	8	N	N
135	20231206	110509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	-55	5	-1.55	2851163155	818911	38.19	3505	3550	3430	4620	2490	3555	3481.56	7.69	0	73279	3778	3666	3588	3476	3398	3627	3437	238	1065	500	2270	5	1	42685000	1494	8.75	0.77	12	1.92	400.00	4575.00	5920	20230228	-40.88	2020	20230103	73.27	5920	-40.88	20230228	2020	73.27	20230103	5920	-40.88	20230228	2020	73.27	20230103	7.40	N	058850	500	238 억	3281071	N	N	8	N	N
136	20231206	100506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	-70	5	-1.97	2259995585	649440	30.29	3505	3550	3430	4620	2490	3555	3479.79	7.69	0	40534	3778	3666	3588	3476	3398	3627	3437	238	1065	500	2270	5	1	42685000	1488	8.71	0.76	12	1.52	400.00	4575.00	5920	20230228	-41.13	2020	20230103	72.52	5920	-41.13	20230228	2020	72.52	20230103	5920	-41.13	20230228	2020	72.52	20230103	7.40	N	058850	500	238 억	3281071	N	N	8	N	N
137	20231206	090506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	-65	5	-1.83	598150150	170520	7.95	3505	3550	3485	4620	2490	3555	3507.51	7.69	0	-3784	3778	3666	3588	3476	3398	3627	3437	238	1065	500	2270	5	1	42685000	1490	8.72	0.76	12	0.40	400.00	4575.00	5920	20230228	-41.05	2020	20230103	72.77	5920	-41.05	20230228	2020	72.77	20230103	5920	-41.05	20230228	2020	72.77	20230103	7.40	N	058850	500	238 억	3281071	N	N	8	N	N
138	20231205	160508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	-130	5	-3.53	7566958720	2109074	46.28	3685	3700	3510	4790	2580	3685	3587.61	7.03	0	265774	3908	3796	3703	3591	3498	3852	3647	238	1105	500	2350	5	1	42685000	1517	8.89	0.78	12	4.94	400.00	4575.00	5920	20230228	-39.95	2020	20230103	75.99	5920	-39.95	20230228	2020	75.99	20230103	5920	-39.95	20230228	2020	75.99	20230103	7.01	N	058850	500	238 억	3001125	N	N	8	N	N
139	20231205	150506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-150	5	-4.07	7175473765	1998740	43.85	3685	3700	3510	4790	2580	3685	3589.75	7.03	0	246376	3908	3796	3703	3591	3498	3852	3647	238	1105	500	2350	5	1	42685000	1509	8.84	0.77	12	4.68	400.00	4575.00	5920	20230228	-40.29	2020	20230103	75.00	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	2020	75.00	20230103	7.01	N	058850	500	238 억	3001125	N	N	3	N	N
140	20231205	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	-110	5	-2.99	5926560155	1646966	36.14	3685	3700	3510	4790	2580	3685	3598.20	7.03	0	226655	3908	3796	3703	3591	3498	3852	3647	238	1105	500	2350	5	1	42685000	1526	8.94	0.78	12	3.86	400.00	4575.00	5920	20230228	-39.61	2020	20230103	76.98	5920	-39.61	20230228	2020	76.98	20230103	5920	-39.61	20230228	2020	76.98	20230103	7.01	N	058850	500	238 억	3001125	N	N	3	N	N
141	20231205	130505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	-60	5	-1.63	4901242230	1359336	29.83	3685	3700	3510	4790	2580	3685	3605.31	7.03	0	191512	3908	3796	3703	3591	3498	3852	3647	238	1105	500	2350	5	1	42685000	1547	9.06	0.79	12	3.18	400.00	4575.00	5920	20230228	-38.77	2020	20230103	79.46	5920	-38.77	20230228	2020	79.46	20230103	5920	-38.77	20230228	2020	79.46	20230103	7.01	N	058850	500	238 억	3001125	N	N	3	N	N
142	20231205	120502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	-110	5	-2.99	4546053855	1260593	27.66	3685	3700	3510	4790	2580	3685	3605.96	7.03	0	182434	3908	3796	3703	3591	3498	3852	3647	238	1105	500	2350	5	1	42685000	1526	8.94	0.78	12	2.95	400.00	4575.00	5920	20230228	-39.61	2020	20230103	76.98	5920	-39.61	20230228	2020	76.98	20230103	5920	-39.61	20230228	2020	76.98	20230103	7.01	N	058850	500	238 억	3001125	N	N	3	N	N
143	20231205	110502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	-80	5	-2.17	3847847600	1066370	23.40	3685	3700	3510	4790	2580	3685	3607.98	7.03	0	131445	3908	3796	3703	3591	3498	3852	3647	238	1105	500	2350	5	1	42685000	1539	9.01	0.79	12	2.50	400.00	4575.00	5920	20230228	-39.10	2020	20230103	78.47	5920	-39.10	20230228	2020	78.47	20230103	5920	-39.10	20230228	2020	78.47	20230103	7.01	N	058850	500	238 억	3001125	N	N	3	N	N
144	20231205	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	-80	5	-2.17	2642954205	730579	16.03	3685	3700	3510	4790	2580	3685	3617.13	7.03	0	65916	3908	3796	3703	3591	3498	3852	3647	238	1105	500	2350	5	1	42685000	1539	9.01	0.79	12	1.71	400.00	4575.00	5920	20230228	-39.10	2020	20230103	78.47	5920	-39.10	20230228	2020	78.47	20230103	5920	-39.10	20230228	2020	78.47	20230103	7.01	N	058850	500	238 억	3001125	N	N	3	N	N
145	20231205	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	-35	5	-0.95	449515010	122424	2.69	3685	3700	3630	4790	2580	3685	3671.20	7.03	0	-22419	3908	3796	3703	3591	3498	3852	3647	238	1105	500	2350	5	1	42685000	1558	9.12	0.80	12	0.29	400.00	4575.00	5920	20230228	-38.34	2020	20230103	80.69	5920	-38.34	20230228	2020	80.69	20230103	5920	-38.34	20230228	2020	80.69	20230103	7.01	N	058850	500	238 억	3001125	N	N	3	N	N
146	20231204	160502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	5	2	0.14	16763917530	4500433	31.21	3620	3815	3610	4780	2580	3680	3725.30	7.14	0	-69313	3986	3832	3701	3547	3416	3910	3625	238	1100	500	2350	5	1	42685000	1573	9.21	0.81	12	10.54	400.00	4575.00	5920	20230228	-37.75	2020	20230103	82.43	5920	-37.75	20230228	2020	82.43	20230103	5920	-37.75	20230228	2020	82.43	20230103	7.20	N	058850	500	238 억	3048890	N	N	3	N	N
147	20231204	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	20	2	0.54	15824656600	4245843	29.44	3620	3815	3610	4780	2580	3680	3727.44	7.14	0	-58577	3986	3832	3701	3547	3416	3910	3625	238	1100	500	2350	5	1	42685000	1579	9.25	0.81	12	9.95	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	5920	-37.50	20230228	2020	83.17	20230103	5920	-37.50	20230228	2020	83.17	20230103	7.20	N	058850	500	238 억	3048890	N	N	0	N	N
148	20231204	140500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	55	2	1.49	14255804485	3825272	26.53	3620	3815	3610	4780	2580	3680	3727.12	7.14	0	-71335	3986	3832	3701	3547	3416	3910	3625	238	1100	500	2350	5	1	42685000	1594	9.34	0.82	12	8.96	400.00	4575.00	5920	20230228	-36.91	2020	20230103	84.90	5920	-36.91	20230228	2020	84.90	20230103	5920	-36.91	20230228	2020	84.90	20230103	7.20	N	058850	500	238 억	3048890	N	N	0	N	N
149	20231204	130459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	10	2	0.27	6539509735	1773181	12.30	3620	3755	3610	4780	2580	3680	3688.15	7.14	0	21716	3986	3832	3701	3547	3416	3910	3625	238	1100	500	2350	5	1	42685000	1575	9.22	0.81	12	4.15	400.00	4575.00	5920	20230228	-37.67	2020	20230103	82.67	5920	-37.67	20230228	2020	82.67	20230103	5920	-37.67	20230228	2020	82.67	20230103	7.20	N	058850	500	238 억	3048890	N	N	0	N	N
150	20231204	120458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	30	2	0.82	6104376420	1655061	11.48	3620	3755	3610	4780	2580	3680	3688.47	7.14	0	9010	3986	3832	3701	3547	3416	3910	3625	238	1100	500	2350	5	1	42685000	1584	9.28	0.81	12	3.88	400.00	4575.00	5920	20230228	-37.33	2020	20230103	83.66	5920	-37.33	20230228	2020	83.66	20230103	5920	-37.33	20230228	2020	83.66	20230103	7.20	N	058850	500	238 억	3048890	N	N	0	N	N
151	20231204	110501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	0	3	0.00	5426460060	1471317	10.20	3620	3755	3610	4780	2580	3680	3688.34	7.14	0	16075	3986	3832	3701	3547	3416	3910	3625	238	1100	500	2350	5	1	42685000	1571	9.20	0.80	12	3.45	400.00	4575.00	5920	20230228	-37.84	2020	20230103	82.18	5920	-37.84	20230228	2020	82.18	20230103	5920	-37.84	20230228	2020	82.18	20230103	7.20	N	058850	500	238 억	3048890	N	N	0	N	N
152	20231204	100500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	35	2	0.95	4349196645	1178471	8.17	3620	3755	3610	4780	2580	3680	3690.83	7.14	0	-15143	3986	3832	3701	3547	3416	3910	3625	238	1100	500	2350	5	1	42685000	1586	9.29	0.81	12	2.76	400.00	4575.00	5920	20230228	-37.25	2020	20230103	83.91	5920	-37.25	20230228	2020	83.91	20230103	5920	-37.25	20230228	2020	83.91	20230103	7.20	N	058850	500	238 억	3048890	N	N	0	N	N
153	20231204	090500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-20	5	-0.54	975335220	267728	1.86	3620	3680	3610	4780	2580	3680	3638.18	7.14	0	-22516	3986	3832	3701	3547	3416	3910	3625	238	1100	500	2350	5	1	42685000	1562	9.15	0.80	12	0.63	400.00	4575.00	5920	20230228	-38.18	2020	20230103	81.19	5920	-38.18	20230228	2020	81.19	20230103	5920	-38.18	20230228	2020	81.19	20230103	7.20	N	058850	500	238 억	3048890	N	N	0	N	N
154	20231201	160500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	170	2	4.84	53197730130	14308280	223.38	3590	3855	3570	4560	2460	3510	3718.00	7.35	0	-60478	3776	3642	3566	3432	3356	3605	3395	238	1050	500	2240	5	1	42685000	1571	9.20	0.80	12	33.52	400.00	4575.00	5920	20230228	-37.84	2020	20230103	82.18	5920	-37.84	20230228	2020	82.18	20230103	5920	-37.84	20230228	2020	82.18	20230103	7.10	N	058850	500	238 억	3136490	N	N	0	N	N
155	20231201	150459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	190	2	5.41	51589847325	13873128	216.58	3590	3855	3570	4560	2460	3510	3718.69	7.35	0	-124699	3776	3642	3566	3432	3356	3605	3395	238	1050	500	2240	5	1	42685000	1579	9.25	0.81	12	32.50	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	5920	-37.50	20230228	2020	83.17	20230103	5920	-37.50	20230228	2020	83.17	20230103	7.10	N	058850	500	238 억	3136490	N	N	0	N	N
156	20231201	140459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	220	2	6.27	49823421485	13395227	209.12	3590	3855	3570	4560	2460	3510	3719.50	7.35	0	-188204	3776	3642	3566	3432	3356	3605	3395	238	1050	500	2240	5	1	42685000	1592	9.32	0.82	12	31.38	400.00	4575.00	5920	20230228	-36.99	2020	20230103	84.65	5920	-36.99	20230228	2020	84.65	20230103	5920	-36.99	20230228	2020	84.65	20230103	7.10	N	058850	500	238 억	3136490	N	N	0	N	N
157	20231201	130457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	190	2	5.41	46595497140	12527776	195.58	3590	3855	3570	4560	2460	3510	3719.38	7.35	0	-222898	3776	3642	3566	3432	3356	3605	3395	238	1050	500	2240	5	1	42685000	1579	9.25	0.81	12	29.35	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	5920	-37.50	20230228	2020	83.17	20230103	5920	-37.50	20230228	2020	83.17	20230103	7.10	N	058850	500	238 억	3136490	N	N	0	N	N
158	20231201	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	210	2	5.98	44130764810	11861909	185.18	3590	3855	3570	4560	2460	3510	3720.38	7.35	0	-199098	3776	3642	3566	3432	3356	3605	3395	238	1050	500	2240	5	1	42685000	1588	9.30	0.81	12	27.79	400.00	4575.00	5920	20230228	-37.16	2020	20230103	84.16	5920	-37.16	20230228	2020	84.16	20230103	5920	-37.16	20230228	2020	84.16	20230103	7.10	N	058850	500	238 억	3136490	N	N	0	N	N
159	20231201	110500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	185	2	5.27	40565550465	10900136	170.17	3590	3855	3570	4560	2460	3510	3721.57	7.35	0	-201483	3776	3642	3566	3432	3356	3605	3395	238	1050	500	2240	5	1	42685000	1577	9.24	0.81	12	25.54	400.00	4575.00	5920	20230228	-37.58	2020	20230103	82.92	5920	-37.58	20230228	2020	82.92	20230103	5920	-37.58	20230228	2020	82.92	20230103	7.10	N	058850	500	238 억	3136490	N	N	0	N	N
160	20231201	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3820	310	2	8.83	24496818160	6622984	103.40	3590	3850	3570	4560	2460	3510	3698.77	7.35	0	-75509	3776	3642	3566	3432	3356	3605	3395	238	1050	500	2240	5	1	42685000	1631	9.55	0.83	12	15.52	400.00	4575.00	5920	20230228	-35.47	2020	20230103	89.11	5920	-35.47	20230228	2020	89.11	20230103	5920	-35.47	20230228	2020	89.11	20230103	7.10	N	058850	500	238 억	3136490	N	N	0	N	N
161	20231201	090457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	160	2	4.56	5867004490	1599015	24.96	3590	3730	3570	4560	2460	3510	3669.17	7.35	0	65844	3776	3642	3566	3432	3356	3605	3395	238	1050	500	2240	5	1	42685000	1567	9.18	0.80	12	3.75	400.00	4575.00	5920	20230228	-38.01	2020	20230103	81.68	5920	-38.01	20230228	2020	81.68	20230103	5920	-38.01	20230228	2020	81.68	20230103	7.10	N	058850	500	238 억	3136490	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History