KissMeData/094280/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160809	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87534200	7040	42.32	12460	12510	12350	16190	8730	12460	12433.84	0.41	-1220	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
3	20231229	150804	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87534200	7040	42.32	12460	12510	12350	16190	8730	12460	12433.84	0.41	-1220	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
4	20231229	140804	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87534200	7040	42.32	12460	12510	12350	16190	8730	12460	12433.84	0.41	-1220	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
5	20231229	130804	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87534200	7040	42.32	12460	12510	12350	16190	8730	12460	12433.84	0.41	-1220	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
6	20231229	120806	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87534200	7040	42.32	12460	12510	12350	16190	8730	12460	12433.84	0.41	-1220	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
7	20231229	110731	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87534200	7040	42.32	12460	12510	12350	16190	8730	12460	12433.84	0.41	-1220	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
8	20231229	100738	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87534200	7040	42.32	12460	12510	12350	16190	8730	12460	12433.84	0.41	-1220	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
9	20231229	090739	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87534200	7040	42.32	12460	12510	12350	16190	8730	12460	12433.84	0.41	-1220	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
10	20231228	160730	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-30	5	-0.24	87521770	7039	42.31	12460	12510	12350	16190	8730	12460	12433.84	0.42	0	519	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1437	10.35	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	48395	N	N	3	N	N
11	20231228	150737	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-20	5	-0.16	81418350	6548	39.36	12460	12510	12350	16190	8730	12460	12434.08	0.42	0	541	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1438	10.36	2.13	12	0.06	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	48395	N	N	2	N	N
12	20231228	140729	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-20	5	-0.16	71163240	5724	34.41	12460	12510	12350	16190	8730	12460	12432.43	0.42	0	189	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1438	10.36	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	48395	N	N	2	N	N
13	20231228	130730	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	0	3	0.00	58058430	4671	28.08	12460	12510	12350	16190	8730	12460	12429.55	0.42	0	-180	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1440	10.37	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	48395	N	N	2	N	N
14	20231228	120733	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-20	5	-0.16	37827050	3042	18.28	12460	12510	12350	16190	8730	12460	12434.93	0.42	0	-243	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1438	10.36	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	48395	N	N	2	N	N
15	20231228	110733	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-10	5	-0.08	29196760	2348	14.11	12460	12510	12350	16190	8730	12460	12434.74	0.42	0	-187	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1439	10.37	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.24	N	094280	500	57 억	48395	N	N	2	N	N
16	20231228	100729	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-10	5	-0.08	17779110	1431	8.60	12460	12510	12350	16190	8730	12460	12424.26	0.42	0	-236	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1439	10.37	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.24	N	094280	500	57 억	48395	N	N	2	N	N
17	20231228	090730	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	30	2	0.24	1135320	91	0.55	12460	12510	12460	16190	8730	12460	12476.04	0.42	0	-32	12606	12532	12426	12352	12246	12480	12300	58	3730	500	8970	10	1	11558200	1444	10.40	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.24	N	094280	500	57 억	48395	N	N	2	N	N
18	20231227	160724	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-210	5	-1.66	206999060	16634	87.19	12500	12500	12320	16470	8870	12670	12443.38	0.43	0	-1385	12756	12712	12656	12612	12556	12735	12635	58	3800	500	9120	10	1	11558200	1440	10.37	2.13	12	0.14	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49842	N	N	2	N	N
19	20231227	150735	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-210	5	-1.66	142371370	11427	59.90	12500	12500	12440	16470	8870	12670	12457.93	0.43	0	-1301	12756	12712	12656	12612	12556	12735	12635	58	3800	500	9120	10	1	11558200	1440	10.37	2.13	12	0.10	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49842	N	N	0	N	N
20	20231227	140732	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-220	5	-1.74	130226780	10452	54.79	12500	12500	12440	16470	8870	12670	12458.11	0.43	0	-1104	12756	12712	12656	12612	12556	12735	12635	58	3800	500	9120	10	1	11558200	1439	10.37	2.13	12	0.09	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.24	N	094280	500	57 억	49842	N	N	0	N	N
21	20231227	130726	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-220	5	-1.74	115265600	9250	48.49	12500	12500	12440	16470	8870	12670	12459.58	0.43	0	-607	12756	12712	12656	12612	12556	12735	12635	58	3800	500	9120	10	1	11558200	1439	10.37	2.13	12	0.08	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.24	N	094280	500	57 억	49842	N	N	0	N	N
22	20231227	120727	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	-190	5	-1.50	110194420	8843	46.35	12500	12500	12440	16470	8870	12670	12459.56	0.43	0	-461	12756	12712	12656	12612	12556	12735	12635	58	3800	500	9120	10	1	11558200	1442	10.39	2.14	12	0.08	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.24	N	094280	500	57 억	49842	N	N	0	N	N
23	20231227	110732	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-210	5	-1.66	101197550	8121	42.57	12500	12500	12440	16470	8870	12670	12459.43	0.43	0	-251	12756	12712	12656	12612	12556	12735	12635	58	3800	500	9120	10	1	11558200	1440	10.37	2.13	12	0.07	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49842	N	N	0	N	N
24	20231227	100730	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-210	5	-1.66	47513070	3811	19.98	12500	12500	12440	16470	8870	12670	12463.61	0.43	0	-248	12756	12712	12656	12612	12556	12735	12635	58	3800	500	9120	10	1	11558200	1440	10.37	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49842	N	N	0	N	N
25	20231227	090733	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-210	5	-1.66	17476970	1400	7.34	12500	12500	12450	16470	8870	12670	12473.88	0.43	0	46	12756	12712	12656	12612	12556	12735	12635	58	3800	500	9120	10	1	11558200	1440	10.37	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49842	N	N	0	N	N
26	20231226	160732	57	100.00	KOSPI	서비스업	N	N	N	N		N	12670	70	2	0.56	241252630	19075	240.18	12600	12700	12600	16380	8820	12600	12647.58	0.43	0	37	12706	12652	12596	12542	12486	12625	12515	58	3780	500	9070	10	1	11558200	1464	10.55	2.17	12	0.17	1201.00	5843.00	15410	20230209	-17.78	11860	20230726	6.83	15410	-17.78	20230209	11860	6.83	20230726	15410	-17.78	20230209	11860	6.83	20230726	0.24	N	094280	500	57 억	49805	N	N	0	N	N
27	20231226	150730	57	100.00	KOSPI	서비스업	N	N	N	N		N	12670	70	2	0.56	236349000	18688	235.31	12600	12700	12600	16380	8820	12600	12647.10	0.43	0	33	12706	12652	12596	12542	12486	12625	12515	58	3780	500	9070	10	1	11558200	1464	10.55	2.17	12	0.16	1201.00	5843.00	15410	20230209	-17.78	11860	20230726	6.83	15410	-17.78	20230209	11860	6.83	20230726	15410	-17.78	20230209	11860	6.83	20230726	0.24	N	094280	500	57 억	49805	N	N	0	N	N
28	20231226	140732	57	100.00	KOSPI	서비스업	N	N	N	N		N	12620	20	2	0.16	132536180	10503	132.25	12600	12660	12600	16380	8820	12600	12618.89	0.43	0	31	12706	12652	12596	12542	12486	12625	12515	58	3780	500	9070	10	1	11558200	1459	10.51	2.16	12	0.09	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.24	N	094280	500	57 억	49805	N	N	0	N	N
29	20231226	130731	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	10	2	0.08	101672870	8061	101.50	12600	12650	12600	16380	8820	12600	12612.94	0.43	0	33	12706	12652	12596	12542	12486	12625	12515	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.07	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49805	N	N	0	N	N
30	20231226	120730	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	10	2	0.08	69392980	5500	69.25	12600	12650	12600	16380	8820	12600	12616.91	0.43	0	22	12706	12652	12596	12542	12486	12625	12515	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.05	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49805	N	N	0	N	N
31	20231226	110734	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	10	2	0.08	60425120	4789	60.30	12600	12650	12600	16380	8820	12600	12617.48	0.43	0	22	12706	12652	12596	12542	12486	12625	12515	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49805	N	N	0	N	N
32	20231226	100730	57	100.00	KOSPI	서비스업	N	N	N	N		N	12620	20	2	0.16	31596450	2505	31.54	12600	12650	12600	16380	8820	12600	12613.35	0.43	0	10	12706	12652	12596	12542	12486	12625	12515	58	3780	500	9070	10	1	11558200	1459	10.51	2.16	12	0.02	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.24	N	094280	500	57 억	49805	N	N	0	N	N
33	20231226	090732	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	0	3	0.00	2822400	224	2.82	12600	12600	12600	16380	8820	12600	12600.00	0.43	0	0	12706	12652	12596	12542	12486	12625	12515	58	3780	500	9070	10	1	11558200	1456	10.49	2.16	12	0.00	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49805	N	N	0	N	N
34	20231222	160721	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	50	2	0.40	99532820	7923	84.75	12650	12650	12540	16310	8790	12550	12562.50	0.43	0	20	12670	12610	12570	12510	12470	12590	12490	58	3760	500	9030	10	1	11558200	1456	10.49	2.16	12	0.07	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49473	N	N	0	N	N
35	20231222	150719	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	20	2	0.16	91301300	7268	77.74	12650	12650	12540	16310	8790	12550	12562.09	0.43	0	-54	12670	12610	12570	12510	12470	12590	12490	58	3760	500	9030	10	1	11558200	1453	10.47	2.15	12	0.06	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49473	N	N	0	N	N
36	20231222	140715	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	20	2	0.16	87676530	6980	74.66	12650	12650	12540	16310	8790	12550	12561.11	0.43	0	-37	12670	12610	12570	12510	12470	12590	12490	58	3760	500	9030	10	1	11558200	1453	10.47	2.15	12	0.06	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49473	N	N	0	N	N
37	20231222	130718	57	100.00	KOSPI	서비스업	N	N	N	N		N	12550	0	3	0.00	59130170	4706	50.34	12650	12650	12540	16310	8790	12550	12564.85	0.43	0	-53	12670	12610	12570	12510	12470	12590	12490	58	3760	500	9030	10	1	11558200	1451	10.45	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.56	11860	20230726	5.82	15410	-18.56	20230209	11860	5.82	20230726	15410	-18.56	20230209	11860	5.82	20230726	0.24	N	094280	500	57 억	49473	N	N	0	N	N
38	20231222	120716	57	100.00	KOSPI	서비스업	N	N	N	N		N	12560	10	2	0.08	52572910	4184	44.75	12650	12650	12540	16310	8790	12550	12565.23	0.43	0	-71	12670	12610	12570	12510	12470	12590	12490	58	3760	500	9030	10	1	11558200	1452	10.46	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.24	N	094280	500	57 억	49473	N	N	0	N	N
39	20231222	110716	57	100.00	KOSPI	서비스업	N	N	N	N		N	12560	10	2	0.08	28818010	2292	24.52	12650	12650	12550	16310	8790	12550	12573.30	0.43	0	-126	12670	12610	12570	12510	12470	12590	12490	58	3760	500	9030	10	1	11558200	1452	10.46	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.24	N	094280	500	57 억	49473	N	N	0	N	N
40	20231222	100714	57	100.00	KOSPI	서비스업	N	N	N	N		N	12550	0	3	0.00	23683450	1883	20.14	12650	12650	12550	16310	8790	12550	12577.51	0.43	0	-80	12670	12610	12570	12510	12470	12590	12490	58	3760	500	9030	10	1	11558200	1451	10.45	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.56	11860	20230726	5.82	15410	-18.56	20230209	11860	5.82	20230726	15410	-18.56	20230209	11860	5.82	20230726	0.24	N	094280	500	57 억	49473	N	N	0	N	N
41	20231222	090716	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	20	2	0.16	4372760	346	3.70	12650	12650	12570	16310	8790	12550	12638.03	0.43	0	-10	12670	12610	12570	12510	12470	12590	12490	58	3760	500	9030	10	1	11558200	1453	10.47	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49473	N	N	0	N	N
42	20231221	160712	57	100.00	KOSPI	서비스업	N	N	N	N		N	12550	-80	5	-0.63	117524520	9348	150.12	12630	12630	12530	16410	8850	12630	12572.16	0.43	0	-734	12710	12670	12600	12560	12490	12690	12580	58	3780	500	9090	10	1	11558200	1451	10.45	2.15	12	0.08	1201.00	5843.00	15410	20230209	-18.56	11860	20230726	5.82	15410	-18.56	20230209	11860	5.82	20230726	15410	-18.56	20230209	11860	5.82	20230726	0.24	N	094280	500	57 억	49426	N	N	0	N	N
43	20231221	150714	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	-60	5	-0.48	113557660	9032	145.05	12630	12630	12530	16410	8850	12630	12572.81	0.43	0	-510	12710	12670	12600	12560	12490	12690	12580	58	3780	500	9090	10	1	11558200	1453	10.47	2.15	12	0.08	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49426	N	N	0	N	N
44	20231221	140713	57	100.00	KOSPI	서비스업	N	N	N	N		N	12550	-80	5	-0.63	98353940	7820	125.58	12630	12630	12540	16410	8850	12630	12577.23	0.43	0	-411	12710	12670	12600	12560	12490	12690	12580	58	3780	500	9090	10	1	11558200	1451	10.45	2.15	12	0.07	1201.00	5843.00	15410	20230209	-18.56	11860	20230726	5.82	15410	-18.56	20230209	11860	5.82	20230726	15410	-18.56	20230209	11860	5.82	20230726	0.24	N	094280	500	57 억	49426	N	N	0	N	N
45	20231221	130711	57	100.00	KOSPI	서비스업	N	N	N	N		N	12580	-50	5	-0.40	55602300	4417	70.93	12630	12630	12560	16410	8850	12630	12588.25	0.43	0	-321	12710	12670	12600	12560	12490	12690	12580	58	3780	500	9090	10	1	11558200	1454	10.47	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.24	N	094280	500	57 억	49426	N	N	0	N	N
46	20231221	120716	57	100.00	KOSPI	서비스업	N	N	N	N		N	12580	-50	5	-0.40	49501940	3932	63.14	12630	12630	12560	16410	8850	12630	12589.51	0.43	0	-233	12710	12670	12600	12560	12490	12690	12580	58	3780	500	9090	10	1	11558200	1454	10.47	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.24	N	094280	500	57 억	49426	N	N	0	N	N
47	20231221	110716	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	-40	5	-0.32	33248950	2641	42.41	12630	12630	12560	16410	8850	12630	12589.53	0.43	0	-147	12710	12670	12600	12560	12490	12690	12580	58	3780	500	9090	10	1	11558200	1455	10.48	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.24	N	094280	500	57 억	49426	N	N	0	N	N
48	20231221	100713	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	-40	5	-0.32	8871290	705	11.32	12630	12630	12560	16410	8850	12630	12583.39	0.43	0	-61	12710	12670	12600	12560	12490	12690	12580	58	3780	500	9090	10	1	11558200	1455	10.48	2.15	12	0.01	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.24	N	094280	500	57 억	49426	N	N	0	N	N
49	20231221	090714	57	100.00	KOSPI	서비스업	N	N	N	N		N	12580	-50	5	-0.40	617700	49	0.79	12630	12630	12560	16410	8850	12630	12606.12	0.43	0	-16	12710	12670	12600	12560	12490	12690	12580	58	3780	500	9090	10	1	11558200	1454	10.47	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.24	N	094280	500	57 억	49426	N	N	0	N	N
50	20231220	160715	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	60	2	0.48	78140680	6195	148.17	12530	12640	12530	16340	8800	12570	12613.49	0.43	0	42	12676	12622	12596	12542	12516	12610	12530	58	3770	500	9050	10	1	11558200	1460	10.52	2.16	12	0.05	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.24	N	094280	500	57 억	49444	N	N	0	N	N
51	20231220	150752	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	60	2	0.48	55950810	4438	106.15	12530	12640	12530	16340	8800	12570	12607.21	0.43	0	39	12676	12622	12596	12542	12516	12610	12530	58	3770	500	9050	10	1	11558200	1460	10.52	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.24	N	094280	500	57 억	49444	N	N	0	N	N
52	20231220	140801	57	100.00	KOSPI	서비스업	N	N	N	N		N	12620	50	2	0.40	49105710	3896	93.18	12530	12640	12530	16340	8800	12570	12604.14	0.43	0	22	12676	12622	12596	12542	12516	12610	12530	58	3770	500	9050	10	1	11558200	1459	10.51	2.16	12	0.03	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.24	N	094280	500	57 억	49444	N	N	0	N	N
53	20231220	130755	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	40	2	0.32	25408480	2019	48.29	12530	12610	12530	16340	8800	12570	12584.69	0.43	0	-56	12676	12622	12596	12542	12516	12610	12530	58	3770	500	9050	10	1	11558200	1457	10.50	2.16	12	0.02	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49444	N	N	0	N	N
54	20231220	120711	57	100.00	KOSPI	서비스업	N	N	N	N		N	12580	10	2	0.08	17467950	1389	33.22	12530	12610	12530	16340	8800	12570	12575.92	0.43	0	-67	12676	12622	12596	12542	12516	12610	12530	58	3770	500	9050	10	1	11558200	1454	10.47	2.15	12	0.01	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.24	N	094280	500	57 억	49444	N	N	0	N	N
55	20231220	110714	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	0	3	0.00	15317020	1218	29.13	12530	12610	12530	16340	8800	12570	12575.55	0.43	0	-78	12676	12622	12596	12542	12516	12610	12530	58	3770	500	9050	10	1	11558200	1453	10.47	2.15	12	0.01	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49444	N	N	0	N	N
56	20231220	100713	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	40	2	0.32	7897130	628	15.02	12530	12610	12530	16340	8800	12570	12575.05	0.43	0	-78	12676	12622	12596	12542	12516	12610	12530	58	3770	500	9050	10	1	11558200	1457	10.50	2.16	12	0.01	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49444	N	N	0	N	N
57	20231220	090713	57	100.00	KOSPI	서비스업	N	N	N	N		N	12580	10	2	0.08	1544130	123	2.94	12530	12610	12530	16340	8800	12570	12553.90	0.43	0	-29	12676	12622	12596	12542	12516	12610	12530	58	3770	500	9050	10	1	11558200	1454	10.47	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.24	N	094280	500	57 억	49444	N	N	0	N	N
58	20231219	160712	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	-60	5	-0.48	52738170	4181	83.89	12630	12650	12570	16410	8850	12630	12613.78	0.43	0	-814	12696	12662	12606	12572	12516	12680	12590	58	3780	500	9090	10	1	11558200	1453	10.47	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49653	N	N	0	N	N
59	20231219	150715	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	-30	5	-0.24	45353380	3594	72.11	12630	12650	12590	16410	8850	12630	12619.19	0.43	0	-440	12696	12662	12606	12572	12516	12680	12590	58	3780	500	9090	10	1	11558200	1456	10.49	2.16	12	0.03	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49653	N	N	0	N	N
60	20231219	140711	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	-30	5	-0.24	33759440	2674	53.65	12630	12650	12600	16410	8850	12630	12625.07	0.43	0	-170	12696	12662	12606	12572	12516	12680	12590	58	3780	500	9090	10	1	11558200	1456	10.49	2.16	12	0.02	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49653	N	N	0	N	N
61	20231219	130716	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	-20	5	-0.16	30276200	2398	48.11	12630	12650	12610	16410	8850	12630	12625.60	0.43	0	-55	12696	12662	12606	12572	12516	12680	12590	58	3780	500	9090	10	1	11558200	1457	10.50	2.16	12	0.02	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49653	N	N	0	N	N
62	20231219	120715	57	100.00	KOSPI	서비스업	N	N	N	N		N	12620	-10	5	-0.08	23018800	1823	36.58	12630	12650	12620	16410	8850	12630	12626.88	0.43	0	-10	12696	12662	12606	12572	12516	12680	12590	58	3780	500	9090	10	1	11558200	1459	10.51	2.16	12	0.02	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.24	N	094280	500	57 억	49653	N	N	0	N	N
63	20231219	110715	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	0	3	0.00	11549810	915	18.36	12630	12630	12620	16410	8850	12630	12622.74	0.43	0	-14	12696	12662	12606	12572	12516	12680	12590	58	3780	500	9090	10	1	11558200	1460	10.52	2.16	12	0.01	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.24	N	094280	500	57 억	49653	N	N	0	N	N
64	20231219	100713	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	0	3	0.00	7724790	612	12.28	12630	12630	12620	16410	8850	12630	12622.21	0.43	0	-22	12696	12662	12606	12572	12516	12680	12590	58	3780	500	9090	10	1	11558200	1460	10.52	2.16	12	0.01	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.24	N	094280	500	57 억	49653	N	N	0	N	N
65	20231219	090710	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	0	3	0.00	151560	12	0.24	12630	12630	12630	16410	8850	12630	12630.00	0.43	0	0	12696	12662	12606	12572	12516	12680	12590	58	3780	500	9090	10	1	11558200	1460	10.52	2.16	12	0.00	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.24	N	094280	500	57 억	49653	N	N	0	N	N
66	20231218	160709	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	20	2	0.16	62774920	4983	57.91	12610	12640	12550	16390	8830	12610	12597.82	0.43	0	1326	12663	12636	12593	12566	12523	12650	12580	58	3780	500	9070	10	1	11558200	1460	10.52	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.24	N	094280	500	57 억	49923	N	N	0	N	N
67	20231218	150712	57	100.00	KOSPI	서비스업	N	N	N	N		N	12630	20	2	0.16	57435230	4560	52.99	12610	12640	12550	16390	8830	12610	12595.45	0.43	0	1189	12663	12636	12593	12566	12523	12650	12580	58	3780	500	9070	10	1	11558200	1460	10.52	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.04	11860	20230726	6.49	15410	-18.04	20230209	11860	6.49	20230726	15410	-18.04	20230209	11860	6.49	20230726	0.24	N	094280	500	57 억	49923	N	N	0	N	N
68	20231218	140707	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	0	3	0.00	40245790	3199	37.18	12610	12620	12550	16390	8830	12610	12580.74	0.43	0	407	12663	12636	12593	12566	12523	12650	12580	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.03	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49923	N	N	0	N	N
69	20231218	130709	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	-40	5	-0.32	24186750	1924	22.36	12610	12610	12550	16390	8830	12610	12571.08	0.43	0	-52	12663	12636	12593	12566	12523	12650	12580	58	3780	500	9070	10	1	11558200	1453	10.47	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49923	N	N	0	N	N
70	20231218	120704	57	100.00	KOSPI	서비스업	N	N	N	N		N	12560	-50	5	-0.40	17577800	1398	16.25	12610	12610	12550	16390	8830	12610	12573.53	0.43	0	-20	12663	12636	12593	12566	12523	12650	12580	58	3780	500	9070	10	1	11558200	1452	10.46	2.15	12	0.01	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.24	N	094280	500	57 억	49923	N	N	0	N	N
71	20231218	110708	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	-20	5	-0.16	15440420	1228	14.27	12610	12610	12550	16390	8830	12610	12573.63	0.43	0	-21	12663	12636	12593	12566	12523	12650	12580	58	3780	500	9070	10	1	11558200	1455	10.48	2.15	12	0.01	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.24	N	094280	500	57 억	49923	N	N	0	N	N
72	20231218	100705	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	0	3	0.00	12128170	965	11.21	12610	12610	12550	16390	8830	12610	12568.05	0.43	0	-20	12663	12636	12593	12566	12523	12650	12580	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.01	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49923	N	N	0	N	N
73	20231218	090704	57	100.00	KOSPI	서비스업	N	N	N	N		N	12580	-30	5	-0.24	1109040	88	1.02	12610	12610	12580	16390	8830	12610	12602.73	0.43	0	-4	12663	12636	12593	12566	12523	12650	12580	58	3780	500	9070	10	1	11558200	1454	10.47	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.24	N	094280	500	57 억	49923	N	N	0	N	N
74	20231215	160705	57	100.00	KOSPI	서비스업	N	N	N	N		N	12610	10	2	0.08	108323870	8605	111.48	12560	12620	12550	16380	8820	12600	12588.48	0.43	0	-43	12673	12636	12583	12546	12493	12645	12555	58	3780	500	9070	10	1	11558200	1457	10.50	2.16	12	0.07	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49989	N	N	0	N	N
75	20231215	150708	57	100.00	KOSPI	서비스업	N	N	N	N		N	12620	20	2	0.16	103152740	8195	106.17	12560	12620	12550	16380	8820	12600	12587.28	0.43	0	-29	12673	12636	12583	12546	12493	12645	12555	58	3780	500	9070	10	1	11558200	1459	10.51	2.16	12	0.07	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.24	N	094280	500	57 억	49989	N	N	0	N	N
76	20231215	140708	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	0	3	0.00	89030610	7075	91.66	12560	12620	12550	16380	8820	12600	12583.83	0.43	0	-11	12673	12636	12583	12546	12493	12645	12555	58	3780	500	9070	10	1	11558200	1456	10.49	2.16	12	0.06	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49989	N	N	0	N	N
77	20231215	130703	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	0	3	0.00	77678890	6174	79.98	12560	12620	12550	16380	8820	12600	12581.61	0.43	0	-11	12673	12636	12583	12546	12493	12645	12555	58	3780	500	9070	10	1	11558200	1456	10.49	2.16	12	0.05	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49989	N	N	0	N	N
78	20231215	120704	57	100.00	KOSPI	서비스업	N	N	N	N		N	12620	20	2	0.16	61065510	4856	62.91	12560	12620	12550	16380	8820	12600	12575.27	0.43	0	-11	12673	12636	12583	12546	12493	12645	12555	58	3780	500	9070	10	1	11558200	1459	10.51	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.24	N	094280	500	57 억	49989	N	N	0	N	N
79	20231215	110700	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	-10	5	-0.08	44312820	3527	45.69	12560	12600	12550	16380	8820	12600	12563.88	0.43	0	-11	12673	12636	12583	12546	12493	12645	12555	58	3780	500	9070	10	1	11558200	1455	10.48	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.24	N	094280	500	57 억	49989	N	N	0	N	N
80	20231215	100705	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	0	3	0.00	18850900	1500	19.43	12560	12600	12550	16380	8820	12600	12567.27	0.43	0	-19	12673	12636	12583	12546	12493	12645	12555	58	3780	500	9070	10	1	11558200	1456	10.49	2.16	12	0.01	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49989	N	N	0	N	N
81	20231215	090706	57	100.00	KOSPI	서비스업	N	N	N	N		N	12600	0	3	0.00	1507380	120	1.55	12560	12600	12560	16380	8820	12600	12561.50	0.43	0	0	12673	12636	12583	12546	12493	12645	12555	58	3780	500	9070	10	1	11558200	1456	10.49	2.16	12	0.00	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49989	N	N	0	N	N
82	20231214	160702	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	12600	10	2	0.08	94328390	7489	60.09	12600	12620	12530	16360	8820	12590	12595.59	0.43	0	-156	12690	12640	12550	12500	12410	12665	12525	58	3770	500	9060	10	1	11558200	1456	10.49	2.16	12	0.06	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49992	N	N	0	N	N
83	20231214	150727	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	12610	20	2	0.16	87519790	6949	55.76	12600	12620	12530	16360	8820	12590	12594.59	0.43	0	-38	12690	12640	12550	12500	12410	12665	12525	58	3770	500	9060	10	1	11558200	1457	10.50	2.16	12	0.06	1201.00	5843.00	15410	20230209	-18.17	11860	20230726	6.32	15410	-18.17	20230209	11860	6.32	20230726	15410	-18.17	20230209	11860	6.32	20230726	0.24	N	094280	500	57 억	49992	N	N	0	N	N
84	20231214	140709	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	12620	30	2	0.24	71129030	5649	45.33	12600	12620	12530	16360	8820	12590	12591.44	0.43	0	30	12690	12640	12550	12500	12410	12665	12525	58	3770	500	9060	10	1	11558200	1459	10.51	2.16	12	0.05	1201.00	5843.00	15410	20230209	-18.11	11860	20230726	6.41	15410	-18.11	20230209	11860	6.41	20230726	15410	-18.11	20230209	11860	6.41	20230726	0.24	N	094280	500	57 억	49992	N	N	0	N	N
85	20231214	130723	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	12600	10	2	0.08	63991800	5083	40.78	12600	12610	12530	16360	8820	12590	12589.38	0.43	0	37	12690	12640	12550	12500	12410	12665	12525	58	3770	500	9060	10	1	11558200	1456	10.49	2.16	12	0.04	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49992	N	N	0	N	N
86	20231214	120734	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	12590	0	3	0.00	56682550	4503	36.13	12600	12600	12530	16360	8820	12590	12587.73	0.43	0	37	12690	12640	12550	12500	12410	12665	12525	58	3770	500	9060	10	1	11558200	1455	10.48	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.24	N	094280	500	57 억	49992	N	N	0	N	N
87	20231214	110704	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	12590	0	3	0.00	41784710	3320	26.64	12600	12600	12530	16360	8820	12590	12585.76	0.43	0	46	12690	12640	12550	12500	12410	12665	12525	58	3770	500	9060	10	1	11558200	1455	10.48	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.24	N	094280	500	57 억	49992	N	N	0	N	N
88	20231214	100655	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	12580	-10	5	-0.08	25195570	2003	16.07	12600	12600	12530	16360	8820	12590	12578.92	0.43	0	46	12690	12640	12550	12500	12410	12665	12525	58	3770	500	9060	10	1	11558200	1454	10.47	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.24	N	094280	500	57 억	49992	N	N	0	N	N
89	20231214	090636	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	12600	10	2	0.08	2507320	199	1.60	12600	12600	12590	16360	8820	12590	12599.60	0.43	0	3	12690	12640	12550	12500	12410	12665	12525	58	3770	500	9060	10	1	11558200	1456	10.49	2.16	12	0.00	1201.00	5843.00	15410	20230209	-18.23	11860	20230726	6.24	15410	-18.23	20230209	11860	6.24	20230726	15410	-18.23	20230209	11860	6.24	20230726	0.24	N	094280	500	57 억	49992	N	N	0	N	N
90	20231213	160700	57	100.00	KOSPI	서비스업	N	N	N	N		N	12590	90	2	0.72	153840090	12251	265.35	12500	12600	12460	16250	8750	12500	12557.35	0.43	0	5253	12593	12546	12493	12446	12393	12520	12420	58	3750	500	9000	10	1	11558200	1455	10.48	2.15	12	0.11	1201.00	5843.00	15410	20230209	-18.30	11860	20230726	6.16	15410	-18.30	20230209	11860	6.16	20230726	15410	-18.30	20230209	11860	6.16	20230726	0.24	N	094280	500	57 억	49774	N	N	0	N	N
91	20231213	150716	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	70	2	0.56	146819270	11693	253.26	12500	12600	12460	16250	8750	12500	12556.17	0.43	0	4823	12593	12546	12493	12446	12393	12520	12420	58	3750	500	9000	10	1	11558200	1453	10.47	2.15	12	0.10	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49774	N	N	0	N	N
92	20231213	140714	57	100.00	KOSPI	서비스업	N	N	N	N		N	12560	60	2	0.48	114722370	9142	198.01	12500	12600	12460	16250	8750	12500	12548.94	0.43	0	3043	12593	12546	12493	12446	12393	12520	12420	58	3750	500	9000	10	1	11558200	1452	10.46	2.15	12	0.08	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.24	N	094280	500	57 억	49774	N	N	0	N	N
93	20231213	130716	57	100.00	KOSPI	서비스업	N	N	N	N		N	12580	80	2	0.64	84455830	6737	145.92	12500	12590	12460	16250	8750	12500	12536.12	0.43	0	1628	12593	12546	12493	12446	12393	12520	12420	58	3750	500	9000	10	1	11558200	1454	10.47	2.15	12	0.06	1201.00	5843.00	15410	20230209	-18.36	11860	20230726	6.07	15410	-18.36	20230209	11860	6.07	20230726	15410	-18.36	20230209	11860	6.07	20230726	0.24	N	094280	500	57 억	49774	N	N	0	N	N
94	20231213	120713	57	100.00	KOSPI	서비스업	N	N	N	N		N	12570	70	2	0.56	54358540	4343	94.07	12500	12570	12460	16250	8750	12500	12516.36	0.43	0	489	12593	12546	12493	12446	12393	12520	12420	58	3750	500	9000	10	1	11558200	1453	10.47	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	15410	-18.43	20230209	11860	5.99	20230726	15410	-18.43	20230209	11860	5.99	20230726	0.24	N	094280	500	57 억	49774	N	N	0	N	N
95	20231213	110715	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-40	5	-0.32	16150470	1292	27.98	12500	12550	12460	16250	8750	12500	12500.36	0.43	0	-220	12593	12546	12493	12446	12393	12520	12420	58	3750	500	9000	10	1	11558200	1440	10.37	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49774	N	N	0	N	N
96	20231213	100718	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-40	5	-0.32	10642890	850	18.41	12500	12550	12460	16250	8750	12500	12521.05	0.43	0	-70	12593	12546	12493	12446	12393	12520	12420	58	3750	500	9000	10	1	11558200	1440	10.37	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49774	N	N	0	N	N
97	20231213	090709	57	100.00	KOSPI	서비스업	N	N	N	N		N	12550	50	2	0.40	2617500	209	4.53	12500	12550	12500	16250	8750	12500	12523.92	0.43	0	6	12593	12546	12493	12446	12393	12520	12420	58	3750	500	9000	10	1	11558200	1451	10.45	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.56	11860	20230726	5.82	15410	-18.56	20230209	11860	5.82	20230726	15410	-18.56	20230209	11860	5.82	20230726	0.24	N	094280	500	57 억	49774	N	N	0	N	N
98	20231212	160645	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	40	2	0.32	57547220	4616	88.58	12540	12540	12440	16190	8730	12460	12466.90	0.43	0	-101	12613	12536	12483	12406	12353	12510	12380	58	3730	500	8970	10	1	11558200	1445	10.41	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.24	N	094280	500	57 억	49720	N	N	0	N	N
99	20231212	150653	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	20	2	0.16	48501430	3892	74.69	12540	12540	12440	16190	8730	12460	12461.83	0.43	0	-38	12613	12536	12483	12406	12353	12510	12380	58	3730	500	8970	10	1	11558200	1442	10.39	2.14	12	0.03	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.24	N	094280	500	57 억	49720	N	N	0	N	N
100	20231212	140617	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	30	2	0.24	43608740	3500	67.17	12540	12540	12440	16190	8730	12460	12459.64	0.43	0	47	12613	12536	12483	12406	12353	12510	12380	58	3730	500	8970	10	1	11558200	1444	10.40	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.24	N	094280	500	57 억	49720	N	N	0	N	N
101	20231212	130617	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	20	2	0.16	42297460	3395	65.15	12540	12540	12440	16190	8730	12460	12458.75	0.43	0	47	12613	12536	12483	12406	12353	12510	12380	58	3730	500	8970	10	1	11558200	1442	10.39	2.14	12	0.03	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.24	N	094280	500	57 억	49720	N	N	0	N	N
102	20231212	120612	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	10	2	0.08	29610010	2377	45.62	12540	12540	12440	16190	8730	12460	12456.88	0.43	0	31	12613	12536	12483	12406	12353	12510	12380	58	3730	500	8970	10	1	11558200	1441	10.38	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.24	N	094280	500	57 억	49720	N	N	0	N	N
103	20231212	110623	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	10	2	0.08	18370600	1474	28.29	12540	12540	12450	16190	8730	12460	12463.09	0.43	0	30	12613	12536	12483	12406	12353	12510	12380	58	3730	500	8970	10	1	11558200	1441	10.38	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.24	N	094280	500	57 억	49720	N	N	0	N	N
104	20231212	100647	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	0	3	0.00	6511090	522	10.02	12540	12540	12460	16190	8730	12460	12473.35	0.43	0	30	12613	12536	12483	12406	12353	12510	12380	58	3730	500	8970	10	1	11558200	1440	10.37	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49720	N	N	0	N	N
105	20231212	090646	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	0	3	0.00	324190	26	0.50	12540	12540	12460	16190	8730	12460	12468.85	0.43	0	11	12613	12536	12483	12406	12353	12510	12380	58	3730	500	8970	10	1	11558200	1440	10.37	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49720	N	N	0	N	N
106	20231211	160647	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-10	5	-0.08	64916920	5206	146.32	12560	12560	12430	16210	8730	12470	12469.64	0.43	-36	84	12510	12490	12460	12440	12410	12495	12445	58	3740	500	8970	10	1	11558200	1440	10.37	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49600	N	N	0	N	N
107	20231211	150645	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	20	2	0.16	61687510	4947	139.04	12560	12560	12430	16210	8730	12470	12469.68	0.43	-36	-18	12510	12490	12460	12440	12410	12495	12445	58	3740	500	8970	10	1	11558200	1444	10.40	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.24	N	094280	500	57 억	49600	N	N	0	N	N
108	20231211	140645	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	10	2	0.08	47822790	3836	107.81	12560	12560	12430	16210	8730	12470	12466.84	0.43	-36	-46	12510	12490	12460	12440	12410	12495	12445	58	3740	500	8970	10	1	11558200	1442	10.39	2.14	12	0.03	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.24	N	094280	500	57 억	49600	N	N	0	N	N
109	20231211	130646	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	30	2	0.24	36453220	2924	82.18	12560	12560	12430	16210	8730	12470	12466.90	0.43	-36	-35	12510	12490	12460	12440	12410	12495	12445	58	3740	500	8970	10	1	11558200	1445	10.41	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.24	N	094280	500	57 억	49600	N	N	0	N	N
110	20231211	120645	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-30	5	-0.24	32093330	2574	72.34	12560	12560	12430	16210	8730	12470	12468.27	0.43	-36	-31	12510	12490	12460	12440	12410	12495	12445	58	3740	500	8970	10	1	11558200	1438	10.36	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	49600	N	N	0	N	N
111	20231211	110644	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	20	2	0.16	23271050	1865	52.42	12560	12560	12430	16210	8730	12470	12477.77	0.43	-36	-27	12510	12490	12460	12440	12410	12495	12445	58	3740	500	8970	10	1	11558200	1444	10.40	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.24	N	094280	500	57 억	49600	N	N	0	N	N
112	20231211	100641	57	100.00	KOSPI	서비스업	N	N	N	N		N	12510	40	2	0.32	19093800	1530	43.00	12560	12560	12430	16210	8730	12470	12479.61	0.43	-36	-28	12510	12490	12460	12440	12410	12495	12445	58	3740	500	8970	10	1	11558200	1446	10.42	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.24	N	094280	500	57 억	49600	N	N	0	N	N
113	20231211	090642	57	100.00	KOSPI	서비스업	N	N	N	N		N	12560	90	2	0.72	314000	25	0.70	12560	12560	12560	16210	8730	12470	12560.00	0.43	-36	0	12510	12490	12460	12440	12410	12495	12445	58	3740	500	8970	10	1	11558200	1452	10.46	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.49	11860	20230726	5.90	15410	-18.49	20230209	11860	5.90	20230726	15410	-18.49	20230209	11860	5.90	20230726	0.24	N	094280	500	57 억	49600	N	N	0	N	N
114	20231208	160635	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	0	3	0.00	44265410	3556	82.83	12470	12480	12430	16210	8730	12470	12448.09	0.43	0	79	12550	12510	12460	12420	12370	12485	12395	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.24	N	094280	500	57 억	49600	N	N	1	N	N
115	20231208	150638	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	0	3	0.00	42968900	3452	80.41	12470	12480	12430	16210	8730	12470	12447.54	0.43	0	61	12550	12510	12460	12420	12370	12485	12395	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.24	N	094280	500	57 억	49600	N	N	1	N	N
116	20231208	140637	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-30	5	-0.24	39765850	3195	74.42	12470	12480	12430	16210	8730	12470	12446.28	0.43	0	40	12550	12510	12460	12420	12370	12485	12395	58	3740	500	8970	10	1	11558200	1438	10.36	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	49600	N	N	1	N	N
117	20231208	130638	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-20	5	-0.16	30262320	2431	56.63	12470	12480	12430	16210	8730	12470	12448.51	0.43	0	32	12550	12510	12460	12420	12370	12485	12395	58	3740	500	8970	10	1	11558200	1439	10.37	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.24	N	094280	500	57 억	49600	N	N	1	N	N
118	20231208	120633	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-30	5	-0.24	21990470	1767	41.16	12470	12470	12430	16210	8730	12470	12445.09	0.43	0	13	12550	12510	12460	12420	12370	12485	12395	58	3740	500	8970	10	1	11558200	1438	10.36	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	49600	N	N	1	N	N
119	20231208	110631	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-30	5	-0.24	11309580	908	21.15	12470	12470	12430	16210	8730	12470	12455.48	0.43	0	13	12550	12510	12460	12420	12370	12485	12395	58	3740	500	8970	10	1	11558200	1438	10.36	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	49600	N	N	1	N	N
120	20231208	100640	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-20	5	-0.16	5817530	467	10.88	12470	12470	12430	16210	8730	12470	12457.24	0.43	0	12	12550	12510	12460	12420	12370	12485	12395	58	3740	500	8970	10	1	11558200	1439	10.37	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.24	N	094280	500	57 억	49600	N	N	1	N	N
121	20231208	090630	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	0	3	0.00	373580	30	0.70	12470	12470	12430	16210	8730	12470	12452.67	0.43	0	0	12550	12510	12460	12420	12370	12485	12395	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.24	N	094280	500	57 억	49600	N	N	1	N	N
122	20231207	160633	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	-10	5	-0.08	53408110	4293	86.38	12500	12500	12410	16220	8740	12480	12440.74	0.43	0	-217	12606	12542	12486	12422	12366	12515	12395	58	3740	500	8980	10	1	11558200	1441	10.38	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.24	N	094280	500	57 억	49571	N	N	1	N	N
123	20231207	150634	57	100.00	KOSPI	서비스업	N	N	N	N		N	12410	-70	5	-0.56	52027010	4182	84.14	12500	12500	12410	16220	8740	12480	12440.70	0.43	0	-207	12606	12542	12486	12422	12366	12515	12395	58	3740	500	8980	10	1	11558200	1434	10.33	2.12	12	0.04	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.24	N	094280	500	57 억	49571	N	N	8	N	N
124	20231207	140631	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-50	5	-0.40	44225750	3554	71.51	12500	12500	12420	16220	8740	12480	12443.94	0.43	0	-157	12606	12542	12486	12422	12366	12515	12395	58	3740	500	8980	10	1	11558200	1437	10.35	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	49571	N	N	8	N	N
125	20231207	130631	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-40	5	-0.32	41812690	3360	67.61	12500	12500	12420	16220	8740	12480	12444.25	0.43	0	-94	12606	12542	12486	12422	12366	12515	12395	58	3740	500	8980	10	1	11558200	1438	10.36	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	49571	N	N	8	N	N
126	20231207	120633	57	100.00	KOSPI	서비스업	N	N	N	N		N	12420	-60	5	-0.48	33471500	2689	54.10	12500	12500	12420	16220	8740	12480	12447.56	0.43	0	-42	12606	12542	12486	12422	12366	12515	12395	58	3740	500	8980	10	1	11558200	1436	10.34	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	15410	-19.40	20230209	11860	4.72	20230726	15410	-19.40	20230209	11860	4.72	20230726	0.24	N	094280	500	57 억	49571	N	N	8	N	N
127	20231207	110629	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-40	5	-0.32	19273400	1547	31.13	12500	12500	12440	16220	8740	12480	12458.56	0.43	0	2	12606	12542	12486	12422	12366	12515	12395	58	3740	500	8980	10	1	11558200	1438	10.36	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.24	N	094280	500	57 억	49571	N	N	8	N	N
128	20231207	100627	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	-30	5	-0.24	13646130	1095	22.03	12500	12500	12450	16220	8740	12480	12462.22	0.43	0	0	12606	12542	12486	12422	12366	12515	12395	58	3740	500	8980	10	1	11558200	1439	10.37	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.24	N	094280	500	57 억	49571	N	N	8	N	N
129	20231207	090634	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	-20	5	-0.16	411600	33	0.66	12500	12500	12460	16220	8740	12480	12472.73	0.43	0	0	12606	12542	12486	12422	12366	12515	12395	58	3740	500	8980	10	1	11558200	1440	10.37	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.24	N	094280	500	57 억	49571	N	N	8	N	N
130	20231206	160623	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	30	2	0.24	62152550	4970	86.08	12540	12550	12430	16180	8720	12450	12505.54	0.43	0	-43	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1442	10.39	2.14	12	0.04	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.24	N	094280	500	57 억	49403	N	N	8	N	N
131	20231206	150634	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	30	2	0.24	59366820	4747	82.21	12540	12550	12430	16180	8720	12450	12506.18	0.43	0	-106	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1442	10.39	2.14	12	0.04	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.24	N	094280	500	57 억	49403	N	N	1	N	N
132	20231206	140632	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	50	2	0.40	46416530	3711	64.27	12540	12550	12430	16180	8720	12450	12507.82	0.43	0	-19	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1445	10.41	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.24	N	094280	500	57 억	49403	N	N	1	N	N
133	20231206	130626	57	100.00	KOSPI	서비스업	N	N	N	N		N	12510	60	2	0.48	41669250	3332	57.71	12540	12550	12430	16180	8720	12450	12505.78	0.43	0	-19	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1446	10.42	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.24	N	094280	500	57 억	49403	N	N	1	N	N
134	20231206	120622	57	100.00	KOSPI	서비스업	N	N	N	N		N	12500	50	2	0.40	31936040	2553	44.22	12540	12550	12430	16180	8720	12450	12509.22	0.43	0	-19	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1445	10.41	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.24	N	094280	500	57 억	49403	N	N	1	N	N
135	20231206	110634	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	40	2	0.32	9817410	787	13.63	12540	12540	12430	16180	8720	12450	12474.47	0.43	0	-7	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1444	10.40	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.24	N	094280	500	57 억	49403	N	N	1	N	N
136	20231206	100624	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	40	2	0.32	5156630	413	7.15	12540	12540	12460	16180	8720	12450	12485.79	0.43	0	-7	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1444	10.40	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.24	N	094280	500	57 억	49403	N	N	1	N	N
137	20231206	090628	57	100.00	KOSPI	서비스업	N	N	N	N		N	12530	80	2	0.64	188050	15	0.26	12540	12540	12530	16180	8720	12450	12536.67	0.43	0	0	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1448	10.43	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	15410	-18.69	20230209	11860	5.65	20230726	15410	-18.69	20230209	11860	5.65	20230726	0.24	N	094280	500	57 억	49403	N	N	1	N	N
138	20231205	160631	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	20	2	0.16	71865790	5774	115.20	12500	12500	12400	16150	8710	12430	12446.45	0.42	0	746	12530	12480	12440	12390	12350	12460	12370	58	3720	500	8940	10	1	11558200	1439	10.37	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	48656	N	N	1	N	N
139	20231205	150628	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	60	2	0.48	71604360	5753	114.78	12500	12500	12400	16150	8710	12430	12446.44	0.42	0	748	12530	12480	12440	12390	12350	12460	12370	58	3720	500	8940	10	1	11558200	1444	10.40	2.14	12	0.05	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.25	N	094280	500	57 억	48656	N	N	2	N	N
140	20231205	140629	57	100.00	KOSPI	서비스업	N	N	N	N		N	12480	50	2	0.40	51943610	4172	83.24	12500	12500	12400	16150	8710	12430	12450.53	0.42	0	591	12530	12480	12440	12390	12350	12460	12370	58	3720	500	8940	10	1	11558200	1442	10.39	2.14	12	0.04	1201.00	5843.00	15410	20230209	-19.01	11860	20230726	5.23	15410	-19.01	20230209	11860	5.23	20230726	15410	-19.01	20230209	11860	5.23	20230726	0.25	N	094280	500	57 억	48656	N	N	2	N	N
141	20231205	130627	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	60	2	0.48	44270500	3556	70.95	12500	12500	12400	16150	8710	12430	12449.52	0.42	0	388	12530	12480	12440	12390	12350	12460	12370	58	3720	500	8940	10	1	11558200	1444	10.40	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.25	N	094280	500	57 억	48656	N	N	2	N	N
142	20231205	120622	57	100.00	KOSPI	서비스업	N	N	N	N		N	12470	40	2	0.32	33929030	2728	54.43	12500	12500	12400	16150	8710	12430	12437.33	0.42	0	355	12530	12480	12440	12390	12350	12460	12370	58	3720	500	8940	10	1	11558200	1441	10.38	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.25	N	094280	500	57 억	48656	N	N	2	N	N
143	20231205	110622	57	100.00	KOSPI	서비스업	N	N	N	N		N	12490	60	2	0.48	31843770	2561	51.10	12500	12500	12400	16150	8710	12430	12434.12	0.42	0	355	12530	12480	12440	12390	12350	12460	12370	58	3720	500	8940	10	1	11558200	1444	10.40	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.25	N	094280	500	57 억	48656	N	N	2	N	N
144	20231205	100625	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	20	2	0.16	28787960	2316	46.21	12500	12500	12400	16150	8710	12430	12430.03	0.42	0	339	12530	12480	12440	12390	12350	12460	12370	58	3720	500	8940	10	1	11558200	1439	10.37	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	48656	N	N	2	N	N
145	20231205	090624	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	0	3	0.00	6399180	513	10.24	12500	12500	12430	16150	8710	12430	12474.04	0.42	0	8	12530	12480	12440	12390	12350	12460	12370	58	3720	500	8940	10	1	11558200	1437	10.35	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.25	N	094280	500	57 억	48656	N	N	2	N	N
146	20231204	160622	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-20	5	-0.16	62328100	5012	110.06	12480	12490	12400	16180	8720	12450	12435.77	0.42	0	155	12563	12506	12443	12386	12323	12475	12355	58	3730	500	8960	10	1	11558200	1437	10.35	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.25	N	094280	500	57 억	48495	N	N	2	N	N
147	20231204	150624	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-10	5	-0.08	54048800	4346	95.43	12480	12490	12400	16180	8720	12450	12436.45	0.42	0	106	12563	12506	12443	12386	12323	12475	12355	58	3730	500	8960	10	1	11558200	1438	10.36	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.25	N	094280	500	57 억	48495	N	N	0	N	N
148	20231204	140620	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	0	3	0.00	50987390	4100	90.03	12480	12490	12400	16180	8720	12450	12435.95	0.42	0	90	12563	12506	12443	12386	12323	12475	12355	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	48495	N	N	0	N	N
149	20231204	130618	57	100.00	KOSPI	서비스업	N	N	N	N		N	12420	-30	5	-0.24	47143630	3791	83.25	12480	12490	12400	16180	8720	12450	12435.67	0.42	0	90	12563	12506	12443	12386	12323	12475	12355	58	3730	500	8960	10	1	11558200	1436	10.34	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	15410	-19.40	20230209	11860	4.72	20230726	15410	-19.40	20230209	11860	4.72	20230726	0.25	N	094280	500	57 억	48495	N	N	0	N	N
150	20231204	120618	57	100.00	KOSPI	서비스업	N	N	N	N		N	12410	-40	5	-0.32	46298230	3723	81.75	12480	12490	12400	16180	8720	12450	12435.73	0.42	0	90	12563	12506	12443	12386	12323	12475	12355	58	3730	500	8960	10	1	11558200	1434	10.33	2.12	12	0.03	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	15410	-19.47	20230209	11860	4.64	20230726	15410	-19.47	20230209	11860	4.64	20230726	0.25	N	094280	500	57 억	48495	N	N	0	N	N
151	20231204	110621	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-20	5	-0.16	39878580	3206	70.40	12480	12490	12400	16180	8720	12450	12438.73	0.42	0	38	12563	12506	12443	12386	12323	12475	12355	58	3730	500	8960	10	1	11558200	1437	10.35	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.25	N	094280	500	57 억	48495	N	N	0	N	N
152	20231204	100620	57	100.00	KOSPI	서비스업	N	N	N	N		N	12420	-30	5	-0.24	19695020	1581	34.72	12480	12490	12420	16180	8720	12450	12457.32	0.42	0	-2	12563	12506	12443	12386	12323	12475	12355	58	3730	500	8960	10	1	11558200	1436	10.34	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	15410	-19.40	20230209	11860	4.72	20230726	15410	-19.40	20230209	11860	4.72	20230726	0.25	N	094280	500	57 억	48495	N	N	0	N	N
153	20231204	090619	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	0	3	0.00	149640	12	0.26	12480	12480	12450	16180	8720	12450	12470.00	0.42	0	0	12563	12506	12443	12386	12323	12475	12355	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	48495	N	N	0	N	N
154	20231201	160619	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	0	3	0.00	56531180	4554	57.33	12500	12500	12380	16180	8720	12450	12413.52	0.42	0	324	12543	12496	12453	12406	12363	12475	12385	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	48171	N	N	0	N	N
155	20231201	150618	57	100.00	KOSPI	서비스업	N	N	N	N		N	12460	10	2	0.08	51950650	4186	52.69	12500	12500	12380	16180	8720	12450	12410.57	0.42	0	290	12543	12496	12453	12406	12363	12475	12385	58	3730	500	8960	10	1	11558200	1440	10.37	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	15410	-19.14	20230209	11860	5.06	20230726	15410	-19.14	20230209	11860	5.06	20230726	0.25	N	094280	500	57 억	48171	N	N	0	N	N
156	20231201	140619	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	0	3	0.00	37722280	3040	38.27	12500	12500	12380	16180	8720	12450	12408.64	0.42	0	208	12543	12496	12453	12406	12363	12475	12385	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	48171	N	N	0	N	N
157	20231201	130618	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-20	5	-0.16	36080640	2908	36.61	12500	12500	12380	16180	8720	12450	12407.37	0.42	0	208	12543	12496	12453	12406	12363	12475	12385	58	3730	500	8960	10	1	11558200	1437	10.35	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.25	N	094280	500	57 억	48171	N	N	0	N	N
158	20231201	120623	57	100.00	KOSPI	서비스업	N	N	N	N		N	12440	-10	5	-0.08	31535560	2542	32.00	12500	12500	12380	16180	8720	12450	12405.81	0.42	0	200	12543	12496	12453	12406	12363	12475	12385	58	3730	500	8960	10	1	11558200	1438	10.36	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.25	N	094280	500	57 억	48171	N	N	0	N	N
159	20231201	110619	57	100.00	KOSPI	서비스업	N	N	N	N		N	12430	-20	5	-0.16	29646080	2390	30.09	12500	12500	12380	16180	8720	12450	12404.22	0.42	0	200	12543	12496	12453	12406	12363	12475	12385	58	3730	500	8960	10	1	11558200	1437	10.35	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.25	N	094280	500	57 억	48171	N	N	0	N	N
160	20231201	100624	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	0	3	0.00	14276790	1151	14.49	12500	12500	12380	16180	8720	12450	12403.81	0.42	0	198	12543	12496	12453	12406	12363	12475	12385	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	48171	N	N	0	N	N
161	20231201	090617	57	100.00	KOSPI	서비스업	N	N	N	N		N	12450	0	3	0.00	62450	5	0.06	12500	12500	12450	16180	8720	12450	12490.00	0.42	0	0	12543	12496	12453	12406	12363	12475	12385	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	48171	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History