KissMeData/002620/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

70 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	160137	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.72	2739	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
3	20231229	150137	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.72	2739	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
4	20231229	140136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.72	2739	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
5	20231229	130138	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.72	2739	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
6	20231229	120137	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.72	2739	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
7	20231229	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.72	2739	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
8	20231229	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.72	2739	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
9	20231229	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.72	2739	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1552380	N	N	3	N	N
10	20231228	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	30	2	0.26	234358020	20163	97.13	11920	11920	11370	15260	8220	11740	11623.17	9.70	0	3615	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1880	-2.52	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1549641	N	N	3	N	N
11	20231228	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11840	100	2	0.85	224743060	19347	93.20	11920	11920	11370	15260	8220	11740	11616.43	9.70	0	3442	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1891	-2.54	0.55	12	0.12	-4668.00	21360.00	18650	20230102	-36.51	9250	20231024	28.00	18650	-36.51	20230102	9250	28.00	20231024	18650	-36.51	20230102	9250	28.00	20231024	0.99	N	002620	500	79 억	1549641	N	N	2	N	N
12	20231228	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11760	20	2	0.17	173329550	14980	72.16	11920	11920	11370	15260	8220	11740	11570.73	9.70	0	3159	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1878	-2.52	0.55	12	0.09	-4668.00	21360.00	18650	20230102	-36.94	9250	20231024	27.14	18650	-36.94	20230102	9250	27.14	20231024	18650	-36.94	20230102	9250	27.14	20231024	0.99	N	002620	500	79 억	1549641	N	N	2	N	N
13	20231228	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11410	-330	5	-2.81	136327170	11789	56.79	11920	11920	11370	15260	8220	11740	11563.93	9.70	0	2067	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1823	-2.44	0.53	12	0.07	-4668.00	21360.00	18650	20230102	-38.82	9250	20231024	23.35	18650	-38.82	20230102	9250	23.35	20231024	18650	-38.82	20230102	9250	23.35	20231024	0.99	N	002620	500	79 억	1549641	N	N	2	N	N
14	20231228	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11730	-10	5	-0.09	34748490	2951	14.22	11920	11920	11670	15260	8220	11740	11775.16	9.70	0	-250	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1874	-2.51	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-37.10	9250	20231024	26.81	18650	-37.10	20230102	9250	26.81	20231024	18650	-37.10	20230102	9250	26.81	20231024	0.99	N	002620	500	79 억	1549641	N	N	2	N	N
15	20231228	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11790	50	2	0.43	29128120	2471	11.90	11920	11920	11720	15260	8220	11740	11787.99	9.70	0	-251	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1883	-2.53	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-36.78	9250	20231024	27.46	18650	-36.78	20230102	9250	27.46	20231024	18650	-36.78	20230102	9250	27.46	20231024	0.99	N	002620	500	79 억	1549641	N	N	2	N	N
16	20231228	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11740	0	3	0.00	20220340	1713	8.25	11920	11920	11720	15260	8220	11740	11804.05	9.70	0	-286	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1875	-2.51	0.55	12	0.01	-4668.00	21360.00	18650	20230102	-37.05	9250	20231024	26.92	18650	-37.05	20230102	9250	26.92	20231024	18650	-37.05	20230102	9250	26.92	20231024	0.99	N	002620	500	79 억	1549641	N	N	2	N	N
17	20231228	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11850	110	2	0.94	9101550	766	3.69	11920	11920	11850	15260	8220	11740	11881.92	9.70	0	-166	12466	12102	11636	11272	10806	11870	11040	80	3520	500	7510	10	1	15973355	1893	-2.54	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-36.46	9250	20231024	28.11	18650	-36.46	20230102	9250	28.11	20231024	18650	-36.46	20230102	9250	28.11	20231024	0.99	N	002620	500	79 억	1549641	N	N	2	N	N
18	20231227	160135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11740	30	2	0.26	241579180	20730	245.50	11790	12000	11170	15220	8200	11710	11653.60	9.71	61	-1376	12096	11902	11806	11612	11516	11855	11565	80	3510	500	7490	10	1	15973355	1875	-2.51	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-37.05	9250	20231024	26.92	18650	-37.05	20230102	9250	26.92	20231024	18650	-37.05	20230102	9250	26.92	20231024	0.99	N	002620	500	79 억	1550662	N	N	2	N	N
19	20231227	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11700	-10	5	-0.09	230307540	19768	234.11	11790	12000	11170	15220	8200	11710	11650.52	9.71	61	-1200	12096	11902	11806	11612	11516	11855	11565	80	3510	500	7490	10	1	15973355	1869	-2.51	0.55	12	0.12	-4668.00	21360.00	18650	20230102	-37.27	9250	20231024	26.49	18650	-37.27	20230102	9250	26.49	20231024	18650	-37.27	20230102	9250	26.49	20231024	0.99	N	002620	500	79 억	1550662	N	N	0	N	N
20	20231227	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11700	-10	5	-0.09	197344550	16931	200.51	11790	12000	11170	15220	8200	11710	11655.81	9.71	61	-1017	12096	11902	11806	11612	11516	11855	11565	80	3510	500	7490	10	1	15973355	1869	-2.51	0.55	12	0.11	-4668.00	21360.00	18650	20230102	-37.27	9250	20231024	26.49	18650	-37.27	20230102	9250	26.49	20231024	18650	-37.27	20230102	9250	26.49	20231024	0.99	N	002620	500	79 억	1550662	N	N	0	N	N
21	20231227	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11660	-50	5	-0.43	171953150	14757	174.76	11790	12000	11170	15220	8200	11710	11652.31	9.71	61	-363	12096	11902	11806	11612	11516	11855	11565	80	3510	500	7490	10	1	15973355	1862	-2.50	0.55	12	0.09	-4668.00	21360.00	18650	20230102	-37.48	9250	20231024	26.05	18650	-37.48	20230102	9250	26.05	20231024	18650	-37.48	20230102	9250	26.05	20231024	0.99	N	002620	500	79 억	1550662	N	N	0	N	N
22	20231227	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	60	2	0.51	163331100	14016	165.99	11790	12000	11170	15220	8200	11710	11653.19	9.71	61	-151	12096	11902	11806	11612	11516	11855	11565	80	3510	500	7490	10	1	15973355	1880	-2.52	0.55	12	0.09	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.99	N	002620	500	79 억	1550662	N	N	0	N	N
23	20231227	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11710	0	3	0.00	133839430	11505	136.25	11790	12000	11170	15220	8200	11710	11633.15	9.71	61	-215	12096	11902	11806	11612	11516	11855	11565	80	3510	500	7490	10	1	15973355	1870	-2.51	0.55	12	0.07	-4668.00	21360.00	18650	20230102	-37.21	9250	20231024	26.59	18650	-37.21	20230102	9250	26.59	20231024	18650	-37.21	20230102	9250	26.59	20231024	0.99	N	002620	500	79 억	1550662	N	N	0	N	N
24	20231227	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11710	0	3	0.00	109562760	9447	111.88	11790	12000	11170	15220	8200	11710	11597.62	9.71	61	88	12096	11902	11806	11612	11516	11855	11565	80	3510	500	7490	10	1	15973355	1870	-2.51	0.55	12	0.06	-4668.00	21360.00	18650	20230102	-37.21	9250	20231024	26.59	18650	-37.21	20230102	9250	26.59	20231024	18650	-37.21	20230102	9250	26.59	20231024	0.99	N	002620	500	79 억	1550662	N	N	0	N	N
25	20231227	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11790	80	2	0.68	11790	1	0.01	11790	11790	11790	15220	8200	11710	11790.00	9.71	61	1	12096	11902	11806	11612	11516	11855	11565	80	3510	500	7490	10	1	15973355	1883	-2.53	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-36.78	9250	20231024	27.46	18650	-36.78	20230102	9250	27.46	20231024	18650	-36.78	20230102	9250	27.46	20231024	0.99	N	002620	500	79 억	1550662	N	N	0	N	N
26	20231226	160135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11710	-190	5	-1.60	99618180	8415	65.89	11870	12000	11710	15470	8330	11900	11838.18	9.71	0	40	12206	12052	11846	11692	11486	12130	11770	80	3570	500	7610	10	1	15973355	1870	-2.51	0.55	12	0.05	-4668.00	21360.00	18650	20230102	-37.21	9250	20231024	26.59	18650	-37.21	20230102	9250	26.59	20231024	18650	-37.21	20230102	9250	26.59	20231024	0.99	N	002620	500	79 억	1550254	N	N	1	N	N
27	20231226	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11720	-180	5	-1.51	86922190	7331	57.40	11870	12000	11710	15470	8330	11900	11856.80	9.71	0	37	12206	12052	11846	11692	11486	12130	11770	80	3570	500	7610	10	1	15973355	1872	-2.51	0.55	12	0.05	-4668.00	21360.00	18650	20230102	-37.16	9250	20231024	26.70	18650	-37.16	20230102	9250	26.70	20231024	18650	-37.16	20230102	9250	26.70	20231024	0.99	N	002620	500	79 억	1550254	N	N	1	N	N
28	20231226	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11820	-80	5	-0.67	67380040	5667	44.37	11870	12000	11750	15470	8330	11900	11889.90	9.71	0	-203	12206	12052	11846	11692	11486	12130	11770	80	3570	500	7610	10	1	15973355	1888	-2.53	0.55	12	0.04	-4668.00	21360.00	18650	20230102	-36.62	9250	20231024	27.78	18650	-36.62	20230102	9250	27.78	20231024	18650	-36.62	20230102	9250	27.78	20231024	0.99	N	002620	500	79 억	1550254	N	N	1	N	N
29	20231226	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11810	-90	5	-0.76	64500680	5423	42.46	11870	12000	11750	15470	8330	11900	11893.91	9.71	0	-229	12206	12052	11846	11692	11486	12130	11770	80	3570	500	7610	10	1	15973355	1886	-2.53	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-36.68	9250	20231024	27.68	18650	-36.68	20230102	9250	27.68	20231024	18650	-36.68	20230102	9250	27.68	20231024	0.99	N	002620	500	79 억	1550254	N	N	1	N	N
30	20231226	120135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11830	-70	5	-0.59	59649260	5011	39.24	11870	12000	11750	15470	8330	11900	11903.66	9.71	0	-131	12206	12052	11846	11692	11486	12130	11770	80	3570	500	7610	10	1	15973355	1890	-2.53	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-36.57	9250	20231024	27.89	18650	-36.57	20230102	9250	27.89	20231024	18650	-36.57	20230102	9250	27.89	20231024	0.99	N	002620	500	79 억	1550254	N	N	1	N	N
31	20231226	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11790	-110	5	-0.92	54060340	4536	35.52	11870	12000	11790	15470	8330	11900	11918.06	9.71	0	-201	12206	12052	11846	11692	11486	12130	11770	80	3570	500	7610	10	1	15973355	1883	-2.53	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-36.78	9250	20231024	27.46	18650	-36.78	20230102	9250	27.46	20231024	18650	-36.78	20230102	9250	27.46	20231024	0.99	N	002620	500	79 억	1550254	N	N	1	N	N
32	20231226	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11950	50	2	0.42	41249350	3454	27.05	11870	12000	11870	15470	8330	11900	11942.49	9.71	0	-314	12206	12052	11846	11692	11486	12130	11770	80	3570	500	7610	10	1	15973355	1909	-2.56	0.56	12	0.02	-4668.00	21360.00	18650	20230102	-35.92	9250	20231024	29.19	18650	-35.92	20230102	9250	29.19	20231024	18650	-35.92	20230102	9250	29.19	20231024	0.99	N	002620	500	79 억	1550254	N	N	1	N	N
33	20231226	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11870	-30	5	-0.25	3703440	312	2.44	11870	11870	11870	15470	8330	11900	11870.00	9.71	0	-43	12206	12052	11846	11692	11486	12130	11770	80	3570	500	7610	10	1	15973355	1896	-2.54	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-36.35	9250	20231024	28.32	18650	-36.35	20230102	9250	28.32	20231024	18650	-36.35	20230102	9250	28.32	20231024	0.99	N	002620	500	79 억	1550254	N	N	1	N	N
34	20231222	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11900	210	2	1.80	149477060	12647	143.62	11740	12000	11640	15190	8190	11690	11819.17	9.72	0	-1501	11996	11842	11696	11542	11396	11920	11620	80	3500	500	7480	10	1	15973355	1901	-2.55	0.56	12	0.08	-4668.00	21360.00	18650	20230102	-36.19	9250	20231024	28.65	18650	-36.19	20230102	9250	28.65	20231024	18650	-36.19	20230102	9250	28.65	20231024	1.02	N	002620	500	79 억	1552369	N	N	1	N	N
35	20231222	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	200	2	1.71	140962260	11930	135.48	11740	12000	11640	15190	8190	11690	11815.78	9.72	0	-1242	11996	11842	11696	11542	11396	11920	11620	80	3500	500	7480	10	1	15973355	1899	-2.55	0.56	12	0.07	-4668.00	21360.00	18650	20230102	-36.25	9250	20231024	28.54	18650	-36.25	20230102	9250	28.54	20231024	18650	-36.25	20230102	9250	28.54	20231024	1.02	N	002620	500	79 억	1552369	N	N	0	N	N
36	20231222	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11940	250	2	2.14	111063240	9416	106.93	11740	12000	11640	15190	8190	11690	11795.16	9.72	0	-1040	11996	11842	11696	11542	11396	11920	11620	80	3500	500	7480	10	1	15973355	1907	-2.56	0.56	12	0.06	-4668.00	21360.00	18650	20230102	-35.98	9250	20231024	29.08	18650	-35.98	20230102	9250	29.08	20231024	18650	-35.98	20230102	9250	29.08	20231024	1.02	N	002620	500	79 억	1552369	N	N	0	N	N
37	20231222	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11740	50	2	0.43	62592770	5334	60.57	11740	11850	11640	15190	8190	11690	11734.68	9.72	0	-863	11996	11842	11696	11542	11396	11920	11620	80	3500	500	7480	10	1	15973355	1875	-2.51	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-37.05	9250	20231024	26.92	18650	-37.05	20230102	9250	26.92	20231024	18650	-37.05	20230102	9250	26.92	20231024	1.02	N	002620	500	79 억	1552369	N	N	0	N	N
38	20231222	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11750	60	2	0.51	60237240	5132	58.28	11740	11850	11670	15190	8190	11690	11737.58	9.72	0	-900	11996	11842	11696	11542	11396	11920	11620	80	3500	500	7480	10	1	15973355	1877	-2.52	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-37.00	9250	20231024	27.03	18650	-37.00	20230102	9250	27.03	20231024	18650	-37.00	20230102	9250	27.03	20231024	1.02	N	002620	500	79 억	1552369	N	N	0	N	N
39	20231222	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	0	3	0.00	52217620	4446	50.49	11740	11850	11670	15190	8190	11690	11744.85	9.72	0	-604	11996	11842	11696	11542	11396	11920	11620	80	3500	500	7480	10	1	15973355	1867	-2.50	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-37.32	9250	20231024	26.38	18650	-37.32	20230102	9250	26.38	20231024	18650	-37.32	20230102	9250	26.38	20231024	1.02	N	002620	500	79 억	1552369	N	N	0	N	N
40	20231222	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11750	60	2	0.51	28207310	2395	27.20	11740	11850	11740	15190	8190	11690	11777.58	9.72	0	-303	11996	11842	11696	11542	11396	11920	11620	80	3500	500	7480	10	1	15973355	1877	-2.52	0.55	12	0.01	-4668.00	21360.00	18650	20230102	-37.00	9250	20231024	27.03	18650	-37.00	20230102	9250	27.03	20231024	18650	-37.00	20230102	9250	27.03	20231024	1.02	N	002620	500	79 억	1552369	N	N	0	N	N
41	20231222	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11750	60	2	0.51	4041920	344	3.91	11740	11750	11740	15190	8190	11690	11749.77	9.72	0	2	11996	11842	11696	11542	11396	11920	11620	80	3500	500	7480	10	1	15973355	1877	-2.52	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-37.00	9250	20231024	27.03	18650	-37.00	20230102	9250	27.03	20231024	18650	-37.00	20230102	9250	27.03	20231024	1.02	N	002620	500	79 억	1552369	N	N	0	N	N
42	20231221	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	-80	5	-0.68	102955540	8797	46.05	11550	11850	11550	15300	8240	11770	11703.48	9.72	0	-877	12116	11942	11606	11432	11096	12030	11520	80	3530	500	7530	10	1	15973355	1867	-2.50	0.55	12	0.06	-4668.00	21360.00	18650	20230102	-37.32	9250	20231024	26.38	18650	-37.32	20230102	9250	26.38	20231024	18650	-37.32	20230102	9250	26.38	20231024	1.03	N	002620	500	79 억	1553060	N	N	0	N	N
43	20231221	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11720	-50	5	-0.42	81435010	6953	36.40	11550	11850	11550	15300	8240	11770	11712.21	9.72	0	-541	12116	11942	11606	11432	11096	12030	11520	80	3530	500	7530	10	1	15973355	1872	-2.51	0.55	12	0.04	-4668.00	21360.00	18650	20230102	-37.16	9250	20231024	26.70	18650	-37.16	20230102	9250	26.70	20231024	18650	-37.16	20230102	9250	26.70	20231024	1.03	N	002620	500	79 억	1553060	N	N	0	N	N
44	20231221	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11700	-70	5	-0.59	69223920	5911	30.94	11550	11850	11550	15300	8240	11770	11711.03	9.72	0	-152	12116	11942	11606	11432	11096	12030	11520	80	3530	500	7530	10	1	15973355	1869	-2.51	0.55	12	0.04	-4668.00	21360.00	18650	20230102	-37.27	9250	20231024	26.49	18650	-37.27	20230102	9250	26.49	20231024	18650	-37.27	20230102	9250	26.49	20231024	1.03	N	002620	500	79 억	1553060	N	N	0	N	N
45	20231221	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11690	-80	5	-0.68	64067370	5469	28.63	11550	11850	11550	15300	8240	11770	11714.64	9.72	0	-159	12116	11942	11606	11432	11096	12030	11520	80	3530	500	7530	10	1	15973355	1867	-2.50	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-37.32	9250	20231024	26.38	18650	-37.32	20230102	9250	26.38	20231024	18650	-37.32	20230102	9250	26.38	20231024	1.03	N	002620	500	79 억	1553060	N	N	0	N	N
46	20231221	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11600	-170	5	-1.44	61996290	5291	27.70	11550	11850	11550	15300	8240	11770	11717.31	9.72	0	-123	12116	11942	11606	11432	11096	12030	11520	80	3530	500	7530	10	1	15973355	1853	-2.49	0.54	12	0.03	-4668.00	21360.00	18650	20230102	-37.80	9250	20231024	25.41	18650	-37.80	20230102	9250	25.41	20231024	18650	-37.80	20230102	9250	25.41	20231024	1.03	N	002620	500	79 억	1553060	N	N	0	N	N
47	20231221	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11670	-100	5	-0.85	51963810	4428	23.18	11550	11850	11550	15300	8240	11770	11735.28	9.72	0	-20	12116	11942	11606	11432	11096	12030	11520	80	3530	500	7530	10	1	15973355	1864	-2.50	0.55	12	0.03	-4668.00	21360.00	18650	20230102	-37.43	9250	20231024	26.16	18650	-37.43	20230102	9250	26.16	20231024	18650	-37.43	20230102	9250	26.16	20231024	1.03	N	002620	500	79 억	1553060	N	N	0	N	N
48	20231221	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11820	50	2	0.42	38975650	3324	17.40	11550	11850	11550	15300	8240	11770	11725.53	9.72	0	213	12116	11942	11606	11432	11096	12030	11520	80	3530	500	7530	10	1	15973355	1888	-2.53	0.55	12	0.02	-4668.00	21360.00	18650	20230102	-36.62	9250	20231024	27.78	18650	-36.62	20230102	9250	27.78	20231024	18650	-36.62	20230102	9250	27.78	20231024	1.03	N	002620	500	79 억	1553060	N	N	0	N	N
49	20231221	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11570	-200	5	-1.70	3058890	264	1.38	11550	11740	11550	15300	8240	11770	11586.70	9.72	0	-122	12116	11942	11606	11432	11096	12030	11520	80	3530	500	7530	10	1	15973355	1848	-2.48	0.54	12	0.00	-4668.00	21360.00	18650	20230102	-37.96	9250	20231024	25.08	18650	-37.96	20230102	9250	25.08	20231024	18650	-37.96	20230102	9250	25.08	20231024	1.03	N	002620	500	79 억	1553060	N	N	0	N	N
50	20231220	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	500	2	4.44	217775480	18797	217.68	11270	11780	11270	14650	7890	11270	11585.37	9.70	0	9271	11476	11372	11246	11142	11016	11425	11195	80	3380	500	7210	10	1	15973355	1880	-2.52	0.55	12	0.12	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	1.04	N	002620	500	79 억	1549474	N	N	0	N	N
51	20231220	150137	57	100.00	KOSPI	서비스업	N	N	N	N	N	11730	460	2	4.08	193302840	16716	193.58	11270	11760	11270	14650	7890	11270	11563.94	9.70	0	9080	11476	11372	11246	11142	11016	11425	11195	80	3380	500	7210	10	1	15973355	1874	-2.51	0.55	12	0.10	-4668.00	21360.00	18650	20230102	-37.10	9250	20231024	26.81	18650	-37.10	20230102	9250	26.81	20231024	18650	-37.10	20230102	9250	26.81	20231024	1.04	N	002620	500	79 억	1549474	N	N	0	N	N
52	20231220	140138	57	100.00	KOSPI	서비스업	N	N	N	N	N	11620	350	2	3.11	165788220	14365	166.36	11270	11690	11270	14650	7890	11270	11541.12	9.70	0	7837	11476	11372	11246	11142	11016	11425	11195	80	3380	500	7210	10	1	15973355	1856	-2.49	0.54	12	0.09	-4668.00	21360.00	18650	20230102	-37.69	9250	20231024	25.62	18650	-37.69	20230102	9250	25.62	20231024	18650	-37.69	20230102	9250	25.62	20231024	1.04	N	002620	500	79 억	1549474	N	N	0	N	N
53	20231220	130139	57	100.00	KOSPI	서비스업	N	N	N	N	N	11620	350	2	3.11	140227220	12166	140.89	11270	11690	11270	14650	7890	11270	11526.16	9.70	0	6295	11476	11372	11246	11142	11016	11425	11195	80	3380	500	7210	10	1	15973355	1856	-2.49	0.54	12	0.08	-4668.00	21360.00	18650	20230102	-37.69	9250	20231024	25.62	18650	-37.69	20230102	9250	25.62	20231024	18650	-37.69	20230102	9250	25.62	20231024	1.04	N	002620	500	79 억	1549474	N	N	0	N	N
54	20231220	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11560	290	2	2.57	116859260	10149	117.53	11270	11690	11270	14650	7890	11270	11514.36	9.70	0	5067	11476	11372	11246	11142	11016	11425	11195	80	3380	500	7210	10	1	15973355	1847	-2.48	0.54	12	0.06	-4668.00	21360.00	18650	20230102	-38.02	9250	20231024	24.97	18650	-38.02	20230102	9250	24.97	20231024	18650	-38.02	20230102	9250	24.97	20231024	1.04	N	002620	500	79 억	1549474	N	N	0	N	N
55	20231220	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11500	230	2	2.04	50104310	4377	50.69	11270	11520	11270	14650	7890	11270	11447.18	9.70	0	1048	11476	11372	11246	11142	11016	11425	11195	80	3380	500	7210	10	1	15973355	1837	-2.46	0.54	12	0.03	-4668.00	21360.00	18650	20230102	-38.34	9250	20231024	24.32	18650	-38.34	20230102	9250	24.32	20231024	18650	-38.34	20230102	9250	24.32	20231024	1.04	N	002620	500	79 억	1549474	N	N	0	N	N
56	20231220	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11440	170	2	1.51	27029660	2367	27.41	11270	11500	11270	14650	7890	11270	11419.37	9.70	0	-177	11476	11372	11246	11142	11016	11425	11195	80	3380	500	7210	10	1	15973355	1827	-2.45	0.54	12	0.01	-4668.00	21360.00	18650	20230102	-38.66	9250	20231024	23.68	18650	-38.66	20230102	9250	23.68	20231024	18650	-38.66	20230102	9250	23.68	20231024	1.04	N	002620	500	79 억	1549474	N	N	0	N	N
57	20231220	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	0	3	0.00	653660	58	0.67	11270	11270	11270	14650	7890	11270	11270.00	9.70	0	-6	11476	11372	11246	11142	11016	11425	11195	80	3380	500	7210	10	1	15973355	1800	-2.41	0.53	12	0.00	-4668.00	21360.00	18650	20230102	-39.57	9250	20231024	21.84	18650	-39.57	20230102	9250	21.84	20231024	18650	-39.57	20230102	9250	21.84	20231024	1.04	N	002620	500	79 억	1549474	N	N	0	N	N
58	20231219	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	60	2	0.54	97212030	8635	90.81	11210	11350	11120	14570	7850	11210	11257.90	9.69	0	2296	11370	11290	11220	11140	11070	11255	11105	80	3360	500	7170	10	1	15973355	1800	-2.41	0.53	12	0.05	-4668.00	21360.00	18650	20230102	-39.57	9250	20231024	21.84	18650	-39.57	20230102	9250	21.84	20231024	18650	-39.57	20230102	9250	21.84	20231024	1.01	N	002620	500	79 억	1547080	N	N	12	N	N
59	20231219	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	90	2	0.80	78903900	7010	73.72	11210	11350	11120	14570	7850	11210	11255.91	9.69	0	2008	11370	11290	11220	11140	11070	11255	11105	80	3360	500	7170	10	1	15973355	1805	-2.42	0.53	12	0.04	-4668.00	21360.00	18650	20230102	-39.41	9250	20231024	22.16	18650	-39.41	20230102	9250	22.16	20231024	18650	-39.41	20230102	9250	22.16	20231024	1.01	N	002620	500	79 억	1547080	N	N	12	N	N
60	20231219	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11230	20	2	0.18	51289220	4564	48.00	11210	11350	11120	14570	7850	11210	11237.78	9.69	0	350	11370	11290	11220	11140	11070	11255	11105	80	3360	500	7170	10	1	15973355	1794	-2.41	0.53	12	0.03	-4668.00	21360.00	18650	20230102	-39.79	9250	20231024	21.41	18650	-39.79	20230102	9250	21.41	20231024	18650	-39.79	20230102	9250	21.41	20231024	1.01	N	002620	500	79 억	1547080	N	N	12	N	N
61	20231219	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11260	50	2	0.45	38540830	3430	36.07	11210	11350	11120	14570	7850	11210	11236.39	9.69	0	287	11370	11290	11220	11140	11070	11255	11105	80	3360	500	7170	10	1	15973355	1799	-2.41	0.53	12	0.02	-4668.00	21360.00	18650	20230102	-39.62	9250	20231024	21.73	18650	-39.62	20230102	9250	21.73	20231024	18650	-39.62	20230102	9250	21.73	20231024	1.01	N	002620	500	79 억	1547080	N	N	12	N	N
62	20231219	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	60	2	0.54	34734150	3092	32.52	11210	11350	11120	14570	7850	11210	11233.55	9.69	0	303	11370	11290	11220	11140	11070	11255	11105	80	3360	500	7170	10	1	15973355	1800	-2.41	0.53	12	0.02	-4668.00	21360.00	18650	20230102	-39.57	9250	20231024	21.84	18650	-39.57	20230102	9250	21.84	20231024	18650	-39.57	20230102	9250	21.84	20231024	1.01	N	002620	500	79 억	1547080	N	N	12	N	N
63	20231219	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11320	110	2	0.98	24899000	2217	23.31	11210	11350	11120	14570	7850	11210	11230.94	9.69	0	302	11370	11290	11220	11140	11070	11255	11105	80	3360	500	7170	10	1	15973355	1808	-2.43	0.53	12	0.01	-4668.00	21360.00	18650	20230102	-39.30	9250	20231024	22.38	18650	-39.30	20230102	9250	22.38	20231024	18650	-39.30	20230102	9250	22.38	20231024	1.01	N	002620	500	79 억	1547080	N	N	12	N	N
64	20231219	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11200	-10	5	-0.09	15738630	1405	14.78	11210	11270	11120	14570	7850	11210	11201.87	9.69	0	262	11370	11290	11220	11140	11070	11255	11105	80	3360	500	7170	10	1	15973355	1789	-2.40	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-39.95	9250	20231024	21.08	18650	-39.95	20230102	9250	21.08	20231024	18650	-39.95	20230102	9250	21.08	20231024	1.01	N	002620	500	79 억	1547080	N	N	12	N	N
65	20231219	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	0	3	0.00	4394320	392	4.12	11210	11210	11210	14570	7850	11210	11210.00	9.69	0	-1	11370	11290	11220	11140	11070	11255	11105	80	3360	500	7170	10	1	15973355	1791	-2.40	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-39.89	9250	20231024	21.19	18650	-39.89	20230102	9250	21.19	20231024	18650	-39.89	20230102	9250	21.19	20231024	1.01	N	002620	500	79 억	1547080	N	N	12	N	N
66	20231218	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	-90	5	-0.80	106508830	9501	68.53	11300	11300	11150	14690	7910	11300	11210.28	9.68	0	1567	11700	11500	11370	11170	11040	11435	11105	80	3390	500	7230	10	1	15973355	1791	-2.40	0.52	12	0.06	-4668.00	21360.00	18650	20230102	-39.89	9250	20231024	21.19	18650	-39.89	20230102	9250	21.19	20231024	18650	-39.89	20230102	9250	21.19	20231024	1.01	N	002620	500	79 억	1545446	N	N	12	N	N
67	20231218	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	-90	5	-0.80	97962340	8738	63.02	11300	11300	11150	14690	7910	11300	11211.07	9.68	0	1588	11700	11500	11370	11170	11040	11435	11105	80	3390	500	7230	10	1	15973355	1791	-2.40	0.52	12	0.05	-4668.00	21360.00	18650	20230102	-39.89	9250	20231024	21.19	18650	-39.89	20230102	9250	21.19	20231024	18650	-39.89	20230102	9250	21.19	20231024	1.01	N	002620	500	79 억	1545446	N	N	21	N	N
68	20231218	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11250	-50	5	-0.44	89499030	7984	57.58	11300	11300	11150	14690	7910	11300	11209.80	9.68	0	1425	11700	11500	11370	11170	11040	11435	11105	80	3390	500	7230	10	1	15973355	1797	-2.41	0.53	12	0.05	-4668.00	21360.00	18650	20230102	-39.68	9250	20231024	21.62	18650	-39.68	20230102	9250	21.62	20231024	18650	-39.68	20230102	9250	21.62	20231024	1.01	N	002620	500	79 억	1545446	N	N	21	N	N
69	20231218	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11260	-40	5	-0.35	76787970	6851	49.41	11300	11300	11150	14690	7910	11300	11208.29	9.68	0	850	11700	11500	11370	11170	11040	11435	11105	80	3390	500	7230	10	1	15973355	1799	-2.41	0.53	12	0.04	-4668.00	21360.00	18650	20230102	-39.62	9250	20231024	21.73	18650	-39.62	20230102	9250	21.73	20231024	18650	-39.62	20230102	9250	21.73	20231024	1.01	N	002620	500	79 억	1545446	N	N	21	N	N
70	20231218	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11280	-20	5	-0.18	69501810	6203	44.74	11300	11300	11150	14690	7910	11300	11204.55	9.68	0	872	11700	11500	11370	11170	11040	11435	11105	80	3390	500	7230	10	1	15973355	1802	-2.42	0.53	12	0.04	-4668.00	21360.00	18650	20230102	-39.52	9250	20231024	21.95	18650	-39.52	20230102	9250	21.95	20231024	18650	-39.52	20230102	9250	21.95	20231024	1.01	N	002620	500	79 억	1545446	N	N	21	N	N
71	20231218	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	-30	5	-0.27	55850440	4987	35.97	11300	11300	11150	14690	7910	11300	11199.21	9.68	0	723	11700	11500	11370	11170	11040	11435	11105	80	3390	500	7230	10	1	15973355	1800	-2.41	0.53	12	0.03	-4668.00	21360.00	18650	20230102	-39.57	9250	20231024	21.84	18650	-39.57	20230102	9250	21.84	20231024	18650	-39.57	20230102	9250	21.84	20231024	1.01	N	002620	500	79 억	1545446	N	N	21	N	N
72	20231218	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11280	-20	5	-0.18	32786770	2925	21.10	11300	11300	11150	14690	7910	11300	11209.15	9.68	0	180	11700	11500	11370	11170	11040	11435	11105	80	3390	500	7230	10	1	15973355	1802	-2.42	0.53	12	0.02	-4668.00	21360.00	18650	20230102	-39.52	9250	20231024	21.95	18650	-39.52	20230102	9250	21.95	20231024	18650	-39.52	20230102	9250	21.95	20231024	1.01	N	002620	500	79 억	1545446	N	N	21	N	N
73	20231218	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	-90	5	-0.80	5460630	484	3.49	11300	11300	11200	14690	7910	11300	11282.29	9.68	0	-188	11700	11500	11370	11170	11040	11435	11105	80	3390	500	7230	10	1	15973355	1791	-2.40	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-39.89	9250	20231024	21.19	18650	-39.89	20230102	9250	21.19	20231024	18650	-39.89	20230102	9250	21.19	20231024	1.01	N	002620	500	79 억	1545446	N	N	21	N	N
74	20231215	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11300	-300	5	-2.59	155562090	13671	87.70	11500	11570	11240	15080	8120	11600	11379.11	9.69	0	-1842	11906	11752	11466	11312	11026	11830	11390	80	3480	500	7420	10	1	15973355	1805	-2.42	0.53	12	0.09	-4668.00	21360.00	18650	20230102	-39.41	9250	20231024	22.16	18650	-39.41	20230102	9250	22.16	20231024	18650	-39.41	20230102	9250	22.16	20231024	0.94	N	002620	500	79 억	1547227	N	N	21	N	N
75	20231215	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11350	-250	5	-2.16	143177030	12573	80.66	11500	11570	11270	15080	8120	11600	11387.66	9.69	0	-1808	11906	11752	11466	11312	11026	11830	11390	80	3480	500	7420	10	1	15973355	1813	-2.43	0.53	12	0.08	-4668.00	21360.00	18650	20230102	-39.14	9250	20231024	22.70	18650	-39.14	20230102	9250	22.70	20231024	18650	-39.14	20230102	9250	22.70	20231024	0.94	N	002620	500	79 억	1547227	N	N	238	N	N
76	20231215	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11350	-250	5	-2.16	94424570	8258	52.98	11500	11570	11340	15080	8120	11600	11434.31	9.69	0	-1571	11906	11752	11466	11312	11026	11830	11390	80	3480	500	7420	10	1	15973355	1813	-2.43	0.53	12	0.05	-4668.00	21360.00	18650	20230102	-39.14	9250	20231024	22.70	18650	-39.14	20230102	9250	22.70	20231024	18650	-39.14	20230102	9250	22.70	20231024	0.94	N	002620	500	79 억	1547227	N	N	238	N	N
77	20231215	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11360	-240	5	-2.07	91233090	7977	51.17	11500	11570	11360	15080	8120	11600	11437.02	9.69	0	-1462	11906	11752	11466	11312	11026	11830	11390	80	3480	500	7420	10	1	15973355	1815	-2.43	0.53	12	0.05	-4668.00	21360.00	18650	20230102	-39.09	9250	20231024	22.81	18650	-39.09	20230102	9250	22.81	20231024	18650	-39.09	20230102	9250	22.81	20231024	0.94	N	002620	500	79 억	1547227	N	N	238	N	N
78	20231215	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11460	-140	5	-1.21	49204790	4291	27.53	11500	11570	11400	15080	8120	11600	11466.98	9.69	0	-259	11906	11752	11466	11312	11026	11830	11390	80	3480	500	7420	10	1	15973355	1831	-2.46	0.54	12	0.03	-4668.00	21360.00	18650	20230102	-38.55	9250	20231024	23.89	18650	-38.55	20230102	9250	23.89	20231024	18650	-38.55	20230102	9250	23.89	20231024	0.94	N	002620	500	79 억	1547227	N	N	238	N	N
79	20231215	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11430	-170	5	-1.47	43891610	3827	24.55	11500	11570	11400	15080	8120	11600	11468.93	9.69	0	-133	11906	11752	11466	11312	11026	11830	11390	80	3480	500	7420	10	1	15973355	1826	-2.45	0.54	12	0.02	-4668.00	21360.00	18650	20230102	-38.71	9250	20231024	23.57	18650	-38.71	20230102	9250	23.57	20231024	18650	-38.71	20230102	9250	23.57	20231024	0.94	N	002620	500	79 억	1547227	N	N	238	N	N
80	20231215	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11420	-180	5	-1.55	35256210	3072	19.71	11500	11570	11400	15080	8120	11600	11476.63	9.69	0	-141	11906	11752	11466	11312	11026	11830	11390	80	3480	500	7420	10	1	15973355	1824	-2.45	0.53	12	0.02	-4668.00	21360.00	18650	20230102	-38.77	9250	20231024	23.46	18650	-38.77	20230102	9250	23.46	20231024	18650	-38.77	20230102	9250	23.46	20231024	0.94	N	002620	500	79 억	1547227	N	N	238	N	N
81	20231215	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11500	-100	5	-0.86	3496300	304	1.95	11500	11510	11500	15080	8120	11600	11500.99	9.69	0	-21	11906	11752	11466	11312	11026	11830	11390	80	3480	500	7420	10	1	15973355	1837	-2.46	0.54	12	0.00	-4668.00	21360.00	18650	20230102	-38.34	9250	20231024	24.32	18650	-38.34	20230102	9250	24.32	20231024	18650	-38.34	20230102	9250	24.32	20231024	0.94	N	002620	500	79 억	1547227	N	N	238	N	N
82	20231214	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11600	380	2	3.39	175082240	15350	36.50	11380	11620	11180	14580	7860	11220	11406.01	9.67	0	3077	11860	11540	11380	11060	10900	11460	10980	80	3360	500	7180	10	1	15973355	1853	-2.49	0.54	12	0.10	-4668.00	21360.00	18650	20230102	-37.80	9250	20231024	25.41	18650	-37.80	20230102	9250	25.41	20231024	18650	-37.80	20230102	9250	25.41	20231024	0.91	N	002620	500	79 억	1544364	N	N	238	N	N
83	20231214	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11470	250	2	2.23	142349930	12518	29.77	11380	11620	11180	14580	7860	11220	11371.62	9.67	0	3013	11860	11540	11380	11060	10900	11460	10980	80	3360	500	7180	10	1	15973355	1832	-2.46	0.54	12	0.08	-4668.00	21360.00	18650	20230102	-38.50	9250	20231024	24.00	18650	-38.50	20230102	9250	24.00	20231024	18650	-38.50	20230102	9250	24.00	20231024	0.91	N	002620	500	79 억	1544364	N	N	0	N	N
84	20231214	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11340	120	2	1.07	124561710	10960	26.06	11380	11620	11180	14580	7860	11220	11365.12	9.67	0	2823	11860	11540	11380	11060	10900	11460	10980	80	3360	500	7180	10	1	15973355	1811	-2.43	0.53	12	0.07	-4668.00	21360.00	18650	20230102	-39.20	9250	20231024	22.59	18650	-39.20	20230102	9250	22.59	20231024	18650	-39.20	20230102	9250	22.59	20231024	0.91	N	002620	500	79 억	1544364	N	N	0	N	N
85	20231214	130135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11270	50	2	0.45	110347490	9703	23.07	11380	11620	11180	14580	7860	11220	11372.51	9.67	0	2291	11860	11540	11380	11060	10900	11460	10980	80	3360	500	7180	10	1	15973355	1800	-2.41	0.53	12	0.06	-4668.00	21360.00	18650	20230102	-39.57	9250	20231024	21.84	18650	-39.57	20230102	9250	21.84	20231024	18650	-39.57	20230102	9250	21.84	20231024	0.91	N	002620	500	79 억	1544364	N	N	0	N	N
86	20231214	120135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11340	120	2	1.07	99044840	8705	20.70	11380	11620	11180	14580	7860	11220	11377.93	9.67	0	2443	11860	11540	11380	11060	10900	11460	10980	80	3360	500	7180	10	1	15973355	1811	-2.43	0.53	12	0.05	-4668.00	21360.00	18650	20230102	-39.20	9250	20231024	22.59	18650	-39.20	20230102	9250	22.59	20231024	18650	-39.20	20230102	9250	22.59	20231024	0.91	N	002620	500	79 억	1544364	N	N	0	N	N
87	20231214	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11320	100	2	0.89	95160860	8361	19.88	11380	11620	11180	14580	7860	11220	11381.52	9.67	0	2341	11860	11540	11380	11060	10900	11460	10980	80	3360	500	7180	10	1	15973355	1808	-2.43	0.53	12	0.05	-4668.00	21360.00	18650	20230102	-39.30	9250	20231024	22.38	18650	-39.30	20230102	9250	22.38	20231024	18650	-39.30	20230102	9250	22.38	20231024	0.91	N	002620	500	79 억	1544364	N	N	0	N	N
88	20231214	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11370	150	2	1.34	76863600	6743	16.03	11380	11620	11180	14580	7860	11220	11399.02	9.67	0	1666	11860	11540	11380	11060	10900	11460	10980	80	3360	500	7180	10	1	15973355	1816	-2.44	0.53	12	0.04	-4668.00	21360.00	18650	20230102	-39.03	9250	20231024	22.92	18650	-39.03	20230102	9250	22.92	20231024	18650	-39.03	20230102	9250	22.92	20231024	0.91	N	002620	500	79 억	1544364	N	N	0	N	N
89	20231214	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11380	160	2	1.43	5804500	510	1.21	11380	11410	11380	14580	7860	11220	11381.37	9.67	0	-60	11860	11540	11380	11060	10900	11460	10980	80	3360	500	7180	10	1	15973355	1818	-2.44	0.53	12	0.00	-4668.00	21360.00	18650	20230102	-38.98	9250	20231024	23.03	18650	-38.98	20230102	9250	23.03	20231024	18650	-38.98	20230102	9250	23.03	20231024	0.91	N	002620	500	79 억	1544364	N	N	0	N	N
90	20231213	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11220	-450	5	-3.86	478593180	41943	148.91	11610	11700	11220	15170	8170	11670	11411.07	9.68	0	-2863	12310	11990	11830	11510	11350	11910	11430	80	3500	500	7460	10	1	15973355	1792	-2.40	0.53	12	0.26	-4668.00	21360.00	18650	20230102	-39.84	9250	20231024	21.30	18650	-39.84	20230102	9250	21.30	20231024	18650	-39.84	20230102	9250	21.30	20231024	0.85	N	002620	500	79 억	1546513	N	N	0	N	N
91	20231213	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	11220	-450	5	-3.86	464120510	40655	144.34	11610	11700	11220	15170	8170	11670	11416.07	9.68	0	-2923	12310	11990	11830	11510	11350	11910	11430	80	3500	500	7460	10	1	15973355	1792	-2.40	0.53	12	0.25	-4668.00	21360.00	18650	20230102	-39.84	9250	20231024	21.30	18650	-39.84	20230102	9250	21.30	20231024	18650	-39.84	20230102	9250	21.30	20231024	0.85	N	002620	500	79 억	1546513	N	N	0	N	N
92	20231213	140136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11310	-360	5	-3.08	406519020	35539	126.17	11610	11700	11310	15170	8170	11670	11438.67	9.68	0	-2311	12310	11990	11830	11510	11350	11910	11430	80	3500	500	7460	10	1	15973355	1807	-2.42	0.53	12	0.22	-4668.00	21360.00	18650	20230102	-39.36	9250	20231024	22.27	18650	-39.36	20230102	9250	22.27	20231024	18650	-39.36	20230102	9250	22.27	20231024	0.85	N	002620	500	79 억	1546513	N	N	0	N	N
93	20231213	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	11340	-330	5	-2.83	371087990	32409	115.06	11610	11700	11330	15170	8170	11670	11450.15	9.68	0	-2341	12310	11990	11830	11510	11350	11910	11430	80	3500	500	7460	10	1	15973355	1811	-2.43	0.53	12	0.20	-4668.00	21360.00	18650	20230102	-39.20	9250	20231024	22.59	18650	-39.20	20230102	9250	22.59	20231024	18650	-39.20	20230102	9250	22.59	20231024	0.85	N	002620	500	79 억	1546513	N	N	0	N	N
94	20231213	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11370	-300	5	-2.57	308702370	26914	95.55	11610	11700	11330	15170	8170	11670	11469.96	9.68	0	-1986	12310	11990	11830	11510	11350	11910	11430	80	3500	500	7460	10	1	15973355	1816	-2.44	0.53	12	0.17	-4668.00	21360.00	18650	20230102	-39.03	9250	20231024	22.92	18650	-39.03	20230102	9250	22.92	20231024	18650	-39.03	20230102	9250	22.92	20231024	0.85	N	002620	500	79 억	1546513	N	N	0	N	N
95	20231213	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11570	-100	5	-0.86	244179760	21255	75.46	11610	11700	11370	15170	8170	11670	11488.11	9.68	0	-2344	12310	11990	11830	11510	11350	11910	11430	80	3500	500	7460	10	1	15973355	1848	-2.48	0.54	12	0.13	-4668.00	21360.00	18650	20230102	-37.96	9250	20231024	25.08	18650	-37.96	20230102	9250	25.08	20231024	18650	-37.96	20230102	9250	25.08	20231024	0.85	N	002620	500	79 억	1546513	N	N	0	N	N
96	20231213	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11460	-210	5	-1.80	146027520	12663	44.96	11610	11700	11450	15170	8170	11670	11531.83	9.68	0	-630	12310	11990	11830	11510	11350	11910	11430	80	3500	500	7460	10	1	15973355	1831	-2.46	0.54	12	0.08	-4668.00	21360.00	18650	20230102	-38.55	9250	20231024	23.89	18650	-38.55	20230102	9250	23.89	20231024	18650	-38.55	20230102	9250	23.89	20231024	0.85	N	002620	500	79 억	1546513	N	N	0	N	N
97	20231213	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11610	-60	5	-0.51	8991300	774	2.75	11610	11700	11610	15170	8170	11670	11616.67	9.68	0	270	12310	11990	11830	11510	11350	11910	11430	80	3500	500	7460	10	1	15973355	1855	-2.49	0.54	12	0.00	-4668.00	21360.00	18650	20230102	-37.75	9250	20231024	25.51	18650	-37.75	20230102	9250	25.51	20231024	18650	-37.75	20230102	9250	25.51	20231024	0.85	N	002620	500	79 억	1546513	N	N	0	N	N
98	20231212	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11670	-290	5	-2.42	331768520	28088	61.25	11890	12150	11670	15540	8380	11960	11814.13	9.67	0	2816	12820	12390	12160	11730	11500	12275	11615	80	3580	500	7650	10	1	15973355	1864	-2.50	0.55	12	0.18	-4668.00	21360.00	18650	20230102	-37.43	9250	20231024	26.16	18650	-37.43	20230102	9250	26.16	20231024	18650	-37.43	20230102	9250	26.16	20231024	0.83	N	002620	500	79 억	1544627	N	N	0	N	N
99	20231212	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11810	-150	5	-1.25	212152020	17886	39.00	11890	12150	11750	15540	8380	11960	11861.35	9.67	0	1864	12820	12390	12160	11730	11500	12275	11615	80	3580	500	7650	10	1	15973355	1886	-2.53	0.55	12	0.11	-4668.00	21360.00	18650	20230102	-36.68	9250	20231024	27.68	18650	-36.68	20230102	9250	27.68	20231024	18650	-36.68	20230102	9250	27.68	20231024	0.83	N	002620	500	79 억	1544627	N	N	0	N	N
100	20231212	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11950	-10	5	-0.08	188927100	15926	34.73	11890	12150	11750	15540	8380	11960	11862.81	9.67	0	1626	12820	12390	12160	11730	11500	12275	11615	80	3580	500	7650	10	1	15973355	1909	-2.56	0.56	12	0.10	-4668.00	21360.00	18650	20230102	-35.92	9250	20231024	29.19	18650	-35.92	20230102	9250	29.19	20231024	18650	-35.92	20230102	9250	29.19	20231024	0.83	N	002620	500	79 억	1544627	N	N	0	N	N
101	20231212	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11920	-40	5	-0.33	175241320	14779	32.23	11890	12150	11750	15540	8380	11960	11857.45	9.67	0	1492	12820	12390	12160	11730	11500	12275	11615	80	3580	500	7650	10	1	15973355	1904	-2.55	0.56	12	0.09	-4668.00	21360.00	18650	20230102	-36.09	9250	20231024	28.86	18650	-36.09	20230102	9250	28.86	20231024	18650	-36.09	20230102	9250	28.86	20231024	0.83	N	002620	500	79 억	1544627	N	N	0	N	N
102	20231212	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	-70	5	-0.59	167301540	14112	30.77	11890	12150	11750	15540	8380	11960	11855.27	9.67	0	1775	12820	12390	12160	11730	11500	12275	11615	80	3580	500	7650	10	1	15973355	1899	-2.55	0.56	12	0.09	-4668.00	21360.00	18650	20230102	-36.25	9250	20231024	28.54	18650	-36.25	20230102	9250	28.54	20231024	18650	-36.25	20230102	9250	28.54	20231024	0.83	N	002620	500	79 억	1544627	N	N	0	N	N
103	20231212	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11930	-30	5	-0.25	158957130	13410	29.24	11890	12150	11750	15540	8380	11960	11853.63	9.67	0	1530	12820	12390	12160	11730	11500	12275	11615	80	3580	500	7650	10	1	15973355	1906	-2.56	0.56	12	0.08	-4668.00	21360.00	18650	20230102	-36.03	9250	20231024	28.97	18650	-36.03	20230102	9250	28.97	20231024	18650	-36.03	20230102	9250	28.97	20231024	0.83	N	002620	500	79 억	1544627	N	N	0	N	N
104	20231212	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	12000	40	2	0.33	132147190	11160	24.33	11890	12150	11750	15540	8380	11960	11841.15	9.67	0	1365	12820	12390	12160	11730	11500	12275	11615	80	3580	500	7650	10	1	15973355	1917	-2.57	0.56	12	0.07	-4668.00	21360.00	18650	20230102	-35.66	9250	20231024	29.73	18650	-35.66	20230102	9250	29.73	20231024	18650	-35.66	20230102	9250	29.73	20231024	0.83	N	002620	500	79 억	1544627	N	N	0	N	N
105	20231212	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11930	-30	5	-0.25	4980920	418	0.91	11890	12000	11890	15540	8380	11960	11916.08	9.67	0	15	12820	12390	12160	11730	11500	12275	11615	80	3580	500	7650	10	1	15973355	1906	-2.56	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-36.03	9250	20231024	28.97	18650	-36.03	20230102	9250	28.97	20231024	18650	-36.03	20230102	9250	28.97	20231024	0.83	N	002620	500	79 억	1544627	N	N	0	N	N
106	20231211	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11960	-210	5	-1.73	544144750	44979	84.54	12170	12590	11930	15820	8520	12170	12099.07	9.69	-1440	-3436	12643	12406	12203	11966	11763	12525	12085	80	3650	500	7780	10	1	15973355	1910	-2.56	0.56	12	0.28	-4668.00	21360.00	18650	20230102	-35.87	9250	20231024	29.30	18650	-35.87	20230102	9250	29.30	20231024	18650	-35.87	20230102	9250	29.30	20231024	0.86	N	002620	500	79 억	1548226	N	N	0	N	N
107	20231211	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-190	5	-1.56	471665700	38933	73.18	12170	12590	11930	15820	8520	12170	12114.75	9.69	-1440	-3424	12643	12406	12203	11966	11763	12525	12085	80	3650	500	7780	10	1	15973355	1914	-2.57	0.56	12	0.24	-4668.00	21360.00	18650	20230102	-35.76	9250	20231024	29.51	18650	-35.76	20230102	9250	29.51	20231024	18650	-35.76	20230102	9250	29.51	20231024	0.86	N	002620	500	79 억	1548226	N	N	0	N	N
108	20231211	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-190	5	-1.56	435278730	35887	67.45	12170	12590	11930	15820	8520	12170	12129.11	9.69	-1440	-3038	12643	12406	12203	11966	11763	12525	12085	80	3650	500	7780	10	1	15973355	1914	-2.57	0.56	12	0.22	-4668.00	21360.00	18650	20230102	-35.76	9250	20231024	29.51	18650	-35.76	20230102	9250	29.51	20231024	18650	-35.76	20230102	9250	29.51	20231024	0.86	N	002620	500	79 억	1548226	N	N	0	N	N
109	20231211	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	-120	5	-0.99	327388710	26882	50.53	12170	12590	12040	15820	8520	12170	12178.75	9.69	-1440	-3080	12643	12406	12203	11966	11763	12525	12085	80	3650	500	7780	10	1	15973355	1925	-2.58	0.56	12	0.17	-4668.00	21360.00	18650	20230102	-35.39	9250	20231024	30.27	18650	-35.39	20230102	9250	30.27	20231024	18650	-35.39	20230102	9250	30.27	20231024	0.86	N	002620	500	79 억	1548226	N	N	0	N	N
110	20231211	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12160	-10	5	-0.08	247715150	20297	38.15	12170	12590	12110	15820	8520	12170	12204.58	9.69	-1440	256	12643	12406	12203	11966	11763	12525	12085	80	3650	500	7780	10	1	15973355	1942	-2.60	0.57	12	0.13	-4668.00	21360.00	18650	20230102	-34.80	9250	20231024	31.46	18650	-34.80	20230102	9250	31.46	20231024	18650	-34.80	20230102	9250	31.46	20231024	0.86	N	002620	500	79 억	1548226	N	N	0	N	N
111	20231211	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12160	-10	5	-0.08	240474080	19702	37.03	12170	12590	12110	15820	8520	12170	12205.63	9.69	-1440	365	12643	12406	12203	11966	11763	12525	12085	80	3650	500	7780	10	1	15973355	1942	-2.60	0.57	12	0.12	-4668.00	21360.00	18650	20230102	-34.80	9250	20231024	31.46	18650	-34.80	20230102	9250	31.46	20231024	18650	-34.80	20230102	9250	31.46	20231024	0.86	N	002620	500	79 억	1548226	N	N	0	N	N
112	20231211	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12190	20	2	0.16	195875480	16027	30.12	12170	12590	12110	15820	8520	12170	12221.71	9.69	-1440	367	12643	12406	12203	11966	11763	12525	12085	80	3650	500	7780	10	1	15973355	1947	-2.61	0.57	12	0.10	-4668.00	21360.00	18650	20230102	-34.64	9250	20231024	31.78	18650	-34.64	20230102	9250	31.78	20231024	18650	-34.64	20230102	9250	31.78	20231024	0.86	N	002620	500	79 억	1548226	N	N	0	N	N
113	20231211	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12370	200	2	1.64	78953050	6447	12.12	12170	12590	12170	15820	8520	12170	12246.91	9.69	-1440	67	12643	12406	12203	11966	11763	12525	12085	80	3650	500	7780	10	1	15973355	1976	-2.65	0.58	12	0.04	-4668.00	21360.00	18650	20230102	-33.67	9250	20231024	33.73	18650	-33.67	20230102	9250	33.73	20231024	18650	-33.67	20230102	9250	33.73	20231024	0.86	N	002620	500	79 억	1548226	N	N	0	N	N
114	20231208	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12170	110	2	0.91	635924840	52122	65.46	12090	12440	12000	15670	8450	12060	12200.70	9.69	0	1248	12633	12346	12203	11916	11773	12275	11845	80	3610	500	7710	10	1	15973355	1944	-2.61	0.57	12	0.33	-4668.00	21360.00	18650	20230102	-34.75	9250	20231024	31.57	18650	-34.75	20230102	9250	31.57	20231024	18650	-34.75	20230102	9250	31.57	20231024	0.79	N	002620	500	79 억	1548226	N	N	3	N	N
115	20231208	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	12090	30	2	0.25	596426210	48867	61.37	12090	12440	12000	15670	8450	12060	12205.09	9.69	0	1325	12633	12346	12203	11916	11773	12275	11845	80	3610	500	7710	10	1	15973355	1931	-2.59	0.57	12	0.31	-4668.00	21360.00	18650	20230102	-35.17	9250	20231024	30.70	18650	-35.17	20230102	9250	30.70	20231024	18650	-35.17	20230102	9250	30.70	20231024	0.79	N	002620	500	79 억	1548226	N	N	3	N	N
116	20231208	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12130	70	2	0.58	566323810	46373	58.24	12090	12440	12000	15670	8450	12060	12212.36	9.69	0	1044	12633	12346	12203	11916	11773	12275	11845	80	3610	500	7710	10	1	15973355	1938	-2.60	0.57	12	0.29	-4668.00	21360.00	18650	20230102	-34.96	9250	20231024	31.14	18650	-34.96	20230102	9250	31.14	20231024	18650	-34.96	20230102	9250	31.14	20231024	0.79	N	002620	500	79 억	1548226	N	N	3	N	N
117	20231208	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	-10	5	-0.08	523157320	42796	53.75	12090	12440	12000	15670	8450	12060	12224.44	9.69	0	1739	12633	12346	12203	11916	11773	12275	11845	80	3610	500	7710	10	1	15973355	1925	-2.58	0.56	12	0.27	-4668.00	21360.00	18650	20230102	-35.39	9250	20231024	30.27	18650	-35.39	20230102	9250	30.27	20231024	18650	-35.39	20230102	9250	30.27	20231024	0.79	N	002620	500	79 억	1548226	N	N	3	N	N
118	20231208	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12180	120	2	1.00	427924980	34896	43.83	12090	12440	12070	15670	8450	12060	12262.87	9.69	0	1753	12633	12346	12203	11916	11773	12275	11845	80	3610	500	7710	10	1	15973355	1946	-2.61	0.57	12	0.22	-4668.00	21360.00	18650	20230102	-34.69	9250	20231024	31.68	18650	-34.69	20230102	9250	31.68	20231024	18650	-34.69	20230102	9250	31.68	20231024	0.79	N	002620	500	79 억	1548226	N	N	3	N	N
119	20231208	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12240	180	2	1.49	354917240	28886	36.28	12090	12440	12070	15670	8450	12060	12286.83	9.69	0	2006	12633	12346	12203	11916	11773	12275	11845	80	3610	500	7710	10	1	15973355	1955	-2.62	0.57	12	0.18	-4668.00	21360.00	18650	20230102	-34.37	9250	20231024	32.32	18650	-34.37	20230102	9250	32.32	20231024	18650	-34.37	20230102	9250	32.32	20231024	0.79	N	002620	500	79 억	1548226	N	N	3	N	N
120	20231208	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12290	230	2	1.91	274267470	22292	28.00	12090	12440	12070	15670	8450	12060	12303.40	9.69	0	1615	12633	12346	12203	11916	11773	12275	11845	80	3610	500	7710	10	1	15973355	1963	-2.63	0.58	12	0.14	-4668.00	21360.00	18650	20230102	-34.10	9250	20231024	32.86	18650	-34.10	20230102	9250	32.86	20231024	18650	-34.10	20230102	9250	32.86	20231024	0.79	N	002620	500	79 억	1548226	N	N	3	N	N
121	20231208	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	160	2	1.33	12049910	996	1.25	12090	12220	12080	15670	8450	12060	12098.30	9.69	0	311	12633	12346	12203	11916	11773	12275	11845	80	3610	500	7710	10	1	15973355	1952	-2.62	0.57	12	0.01	-4668.00	21360.00	18650	20230102	-34.48	9250	20231024	32.11	18650	-34.48	20230102	9250	32.11	20231024	18650	-34.48	20230102	9250	32.11	20231024	0.79	N	002620	500	79 억	1548226	N	N	3	N	N
122	20231207	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12060	-90	5	-0.74	969251670	78735	61.21	12180	12490	12060	15790	8510	12150	12310.74	9.67	0	1660	12903	12526	12323	11946	11743	12425	11845	80	3640	500	7770	10	1	15973355	1926	-2.58	0.56	12	0.49	-4668.00	21360.00	18650	20230102	-35.34	9250	20231024	30.38	18650	-35.34	20230102	9250	30.38	20231024	18650	-35.34	20230102	9250	30.38	20231024	0.88	N	002620	500	79 억	1545285	N	N	3	N	N
123	20231207	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12270	120	2	0.99	884925960	71785	55.81	12180	12490	12170	15790	8510	12150	12327.45	9.67	0	3060	12903	12526	12323	11946	11743	12425	11845	80	3640	500	7770	10	1	15973355	1960	-2.63	0.57	12	0.45	-4668.00	21360.00	18650	20230102	-34.21	9250	20231024	32.65	18650	-34.21	20230102	9250	32.65	20231024	18650	-34.21	20230102	9250	32.65	20231024	0.88	N	002620	500	79 억	1545285	N	N	10	N	N
124	20231207	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	170	2	1.40	786795920	63770	49.58	12180	12490	12170	15790	8510	12150	12338.03	9.67	0	3168	12903	12526	12323	11946	11743	12425	11845	80	3640	500	7770	10	1	15973355	1968	-2.64	0.58	12	0.40	-4668.00	21360.00	18650	20230102	-33.94	9250	20231024	33.19	18650	-33.94	20230102	9250	33.19	20231024	18650	-33.94	20230102	9250	33.19	20231024	0.88	N	002620	500	79 억	1545285	N	N	10	N	N
125	20231207	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12280	130	2	1.07	730390150	59177	46.01	12180	12490	12170	15790	8510	12150	12342.47	9.67	0	3177	12903	12526	12323	11946	11743	12425	11845	80	3640	500	7770	10	1	15973355	1962	-2.63	0.57	12	0.37	-4668.00	21360.00	18650	20230102	-34.16	9250	20231024	32.76	18650	-34.16	20230102	9250	32.76	20231024	18650	-34.16	20230102	9250	32.76	20231024	0.88	N	002620	500	79 억	1545285	N	N	10	N	N
126	20231207	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12290	140	2	1.15	681399190	55176	42.90	12180	12490	12170	15790	8510	12150	12349.56	9.67	0	3117	12903	12526	12323	11946	11743	12425	11845	80	3640	500	7770	10	1	15973355	1963	-2.63	0.58	12	0.35	-4668.00	21360.00	18650	20230102	-34.10	9250	20231024	32.86	18650	-34.10	20230102	9250	32.86	20231024	18650	-34.10	20230102	9250	32.86	20231024	0.88	N	002620	500	79 억	1545285	N	N	10	N	N
127	20231207	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12290	140	2	1.15	609742060	49353	38.37	12180	12490	12170	15790	8510	12150	12354.71	9.67	0	3191	12903	12526	12323	11946	11743	12425	11845	80	3640	500	7770	10	1	15973355	1963	-2.63	0.58	12	0.31	-4668.00	21360.00	18650	20230102	-34.10	9250	20231024	32.86	18650	-34.10	20230102	9250	32.86	20231024	18650	-34.10	20230102	9250	32.86	20231024	0.88	N	002620	500	79 억	1545285	N	N	10	N	N
128	20231207	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	270	2	2.22	466084300	37648	29.27	12180	12490	12180	15790	8510	12150	12380.05	9.67	0	3925	12903	12526	12323	11946	11743	12425	11845	80	3640	500	7770	10	1	15973355	1984	-2.66	0.58	12	0.24	-4668.00	21360.00	18650	20230102	-33.40	9250	20231024	34.27	18650	-33.40	20230102	9250	34.27	20231024	18650	-33.40	20230102	9250	34.27	20231024	0.88	N	002620	500	79 억	1545285	N	N	10	N	N
129	20231207	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12260	110	2	0.91	22319750	1829	1.42	12180	12260	12180	15790	8510	12150	12203.25	9.67	0	516	12903	12526	12323	11946	11743	12425	11845	80	3640	500	7770	10	1	15973355	1958	-2.63	0.57	12	0.01	-4668.00	21360.00	18650	20230102	-34.26	9250	20231024	32.54	18650	-34.26	20230102	9250	32.54	20231024	18650	-34.26	20230102	9250	32.54	20231024	0.88	N	002620	500	79 억	1545285	N	N	10	N	N
130	20231206	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	12150	-80	5	-0.65	1564996940	127002	29.20	12420	12700	12120	15890	8570	12230	12322.85	9.68	0	-37	13556	12892	12336	11672	11116	13225	12005	80	3660	500	7820	10	1	15973355	1941	-2.60	0.57	12	0.80	-4668.00	21360.00	18650	20230102	-34.85	9250	20231024	31.35	18650	-34.85	20230102	9250	31.35	20231024	18650	-34.85	20230102	9250	31.35	20231024	0.88	N	002620	500	79 억	1546305	N	N	10	N	N
131	20231206	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	-10	5	-0.08	1478860810	119924	27.57	12420	12700	12120	15890	8570	12230	12331.65	9.68	0	46	13556	12892	12336	11672	11116	13225	12005	80	3660	500	7820	10	1	15973355	1952	-2.62	0.57	12	0.75	-4668.00	21360.00	18650	20230102	-34.48	9250	20231024	32.11	18650	-34.48	20230102	9250	32.11	20231024	18650	-34.48	20230102	9250	32.11	20231024	0.88	N	002620	500	79 억	1546305	N	N	2	N	N
132	20231206	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12200	-30	5	-0.25	1428231260	115779	26.62	12420	12700	12120	15890	8570	12230	12335.84	9.68	0	106	13556	12892	12336	11672	11116	13225	12005	80	3660	500	7820	10	1	15973355	1949	-2.61	0.57	12	0.72	-4668.00	21360.00	18650	20230102	-34.58	9250	20231024	31.89	18650	-34.58	20230102	9250	31.89	20231024	18650	-34.58	20230102	9250	31.89	20231024	0.88	N	002620	500	79 억	1546305	N	N	2	N	N
133	20231206	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	20	2	0.16	1377651630	111635	25.67	12420	12700	12120	15890	8570	12230	12340.68	9.68	0	-491	13556	12892	12336	11672	11116	13225	12005	80	3660	500	7820	10	1	15973355	1957	-2.62	0.57	12	0.70	-4668.00	21360.00	18650	20230102	-34.32	9250	20231024	32.43	18650	-34.32	20230102	9250	32.43	20231024	18650	-34.32	20230102	9250	32.43	20231024	0.88	N	002620	500	79 억	1546305	N	N	2	N	N
134	20231206	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12280	50	2	0.41	1248647140	101068	23.24	12420	12700	12120	15890	8570	12230	12354.53	9.68	0	-866	13556	12892	12336	11672	11116	13225	12005	80	3660	500	7820	10	1	15973355	1962	-2.63	0.57	12	0.63	-4668.00	21360.00	18650	20230102	-34.16	9250	20231024	32.76	18650	-34.16	20230102	9250	32.76	20231024	18650	-34.16	20230102	9250	32.76	20231024	0.88	N	002620	500	79 억	1546305	N	N	2	N	N
135	20231206	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12310	80	2	0.65	1203552460	97396	22.39	12420	12700	12120	15890	8570	12230	12357.31	9.68	0	-1107	13556	12892	12336	11672	11116	13225	12005	80	3660	500	7820	10	1	15973355	1966	-2.64	0.58	12	0.61	-4668.00	21360.00	18650	20230102	-33.99	9250	20231024	33.08	18650	-33.99	20230102	9250	33.08	20231024	18650	-33.99	20230102	9250	33.08	20231024	0.88	N	002620	500	79 억	1546305	N	N	2	N	N
136	20231206	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12260	30	2	0.25	1002534980	80989	18.62	12420	12700	12120	15890	8570	12230	12378.66	9.68	0	-1065	13556	12892	12336	11672	11116	13225	12005	80	3660	500	7820	10	1	15973355	1958	-2.63	0.57	12	0.51	-4668.00	21360.00	18650	20230102	-34.26	9250	20231024	32.54	18650	-34.26	20230102	9250	32.54	20231024	18650	-34.26	20230102	9250	32.54	20231024	0.88	N	002620	500	79 억	1546305	N	N	2	N	N
137	20231206	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12610	380	2	3.11	217173270	17378	4.00	12420	12700	12380	15890	8570	12230	12497.04	9.68	0	2340	13556	12892	12336	11672	11116	13225	12005	80	3660	500	7820	10	1	15973355	2014	-2.70	0.59	12	0.11	-4668.00	21360.00	18650	20230102	-32.39	9250	20231024	36.32	18650	-32.39	20230102	9250	36.32	20231024	18650	-32.39	20230102	9250	36.32	20231024	0.88	N	002620	500	79 억	1546305	N	N	2	N	N
138	20231205	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12230	370	2	3.12	5043659720	407841	1379.10	11930	13000	11780	15410	8310	11860	12366.85	9.67	0	1766	12093	11976	11803	11686	11513	11890	11600	80	3550	500	7590	10	1	15973355	1954	-2.62	0.57	12	2.55	-4668.00	21360.00	18650	20230102	-34.42	9250	20231024	32.22	18650	-34.42	20230102	9250	32.22	20231024	18650	-34.42	20230102	9250	32.22	20231024	0.87	N	002620	500	79 억	1543973	N	N	2	N	N
139	20231205	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12150	290	2	2.45	4749631150	383665	1297.35	11930	13000	11780	15410	8310	11860	12379.63	9.67	0	2139	12093	11976	11803	11686	11513	11890	11600	80	3550	500	7590	10	1	15973355	1941	-2.60	0.57	12	2.40	-4668.00	21360.00	18650	20230102	-34.85	9250	20231024	31.35	18650	-34.85	20230102	9250	31.35	20231024	18650	-34.85	20230102	9250	31.35	20231024	0.87	N	002620	500	79 억	1543973	N	N	2	N	N
140	20231205	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	12120	260	2	2.19	4327410660	348889	1179.76	11930	13000	11780	15410	8310	11860	12403.40	9.67	0	-278	12093	11976	11803	11686	11513	11890	11600	80	3550	500	7590	10	1	15973355	1936	-2.60	0.57	12	2.18	-4668.00	21360.00	18650	20230102	-35.01	9250	20231024	31.03	18650	-35.01	20230102	9250	31.03	20231024	18650	-35.01	20230102	9250	31.03	20231024	0.87	N	002620	500	79 억	1543973	N	N	2	N	N
141	20231205	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12170	310	2	2.61	962304130	79497	268.82	11930	12310	11780	15410	8310	11860	12104.91	9.67	0	2454	12093	11976	11803	11686	11513	11890	11600	80	3550	500	7590	10	1	15973355	1944	-2.61	0.57	12	0.50	-4668.00	21360.00	18650	20230102	-34.75	9250	20231024	31.57	18650	-34.75	20230102	9250	31.57	20231024	18650	-34.75	20230102	9250	31.57	20231024	0.87	N	002620	500	79 억	1543973	N	N	2	N	N
142	20231205	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11970	110	2	0.93	810843110	67048	226.72	11930	12310	11780	15410	8310	11860	12093.47	9.67	0	3700	12093	11976	11803	11686	11513	11890	11600	80	3550	500	7590	10	1	15973355	1912	-2.56	0.56	12	0.42	-4668.00	21360.00	18650	20230102	-35.82	9250	20231024	29.41	18650	-35.82	20230102	9250	29.41	20231024	18650	-35.82	20230102	9250	29.41	20231024	0.87	N	002620	500	79 억	1543973	N	N	2	N	N
143	20231205	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12140	280	2	2.36	671857850	55453	187.51	11930	12310	11780	15410	8310	11860	12115.81	9.67	0	3298	12093	11976	11803	11686	11513	11890	11600	80	3550	500	7590	10	1	15973355	1939	-2.60	0.57	12	0.35	-4668.00	21360.00	18650	20230102	-34.91	9250	20231024	31.24	18650	-34.91	20230102	9250	31.24	20231024	18650	-34.91	20230102	9250	31.24	20231024	0.87	N	002620	500	79 억	1543973	N	N	2	N	N
144	20231205	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	12240	380	2	3.20	430939840	35646	120.54	11930	12310	11780	15410	8310	11860	12089.43	9.67	0	2776	12093	11976	11803	11686	11513	11890	11600	80	3550	500	7590	10	1	15973355	1955	-2.62	0.57	12	0.22	-4668.00	21360.00	18650	20230102	-34.37	9250	20231024	32.32	18650	-34.37	20230102	9250	32.32	20231024	18650	-34.37	20230102	9250	32.32	20231024	0.87	N	002620	500	79 억	1543973	N	N	2	N	N
145	20231205	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11910	50	2	0.42	13099270	1100	3.72	11930	11930	11860	15410	8310	11860	11908.43	9.67	0	-346	12093	11976	11803	11686	11513	11890	11600	80	3550	500	7590	10	1	15973355	1902	-2.55	0.56	12	0.01	-4668.00	21360.00	18650	20230102	-36.14	9250	20231024	28.76	18650	-36.14	20230102	9250	28.76	20231024	18650	-36.14	20230102	9250	28.76	20231024	0.87	N	002620	500	79 억	1543973	N	N	2	N	N
146	20231204	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11860	-10	5	-0.08	340838330	29001	37.82	11920	11920	11630	15430	8310	11870	11752.41	9.67	0	-187	12830	12350	11960	11480	11090	12590	11720	80	3560	500	7590	10	1	15973355	1894	-2.54	0.56	12	0.18	-4668.00	21360.00	18650	20230102	-36.41	9250	20231024	28.22	18650	-36.41	20230102	9250	28.22	20231024	18650	-36.41	20230102	9250	28.22	20231024	0.84	N	002620	500	79 억	1543917	N	N	2	N	N
147	20231204	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11850	-20	5	-0.17	305023400	25963	33.86	11920	11920	11630	15430	8310	11870	11748.38	9.67	0	-67	12830	12350	11960	11480	11090	12590	11720	80	3560	500	7590	10	1	15973355	1893	-2.54	0.55	12	0.16	-4668.00	21360.00	18650	20230102	-36.46	9250	20231024	28.11	18650	-36.46	20230102	9250	28.11	20231024	18650	-36.46	20230102	9250	28.11	20231024	0.84	N	002620	500	79 억	1543917	N	N	0	N	N
148	20231204	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11880	10	2	0.08	280801060	23915	31.19	11920	11920	11630	15430	8310	11870	11741.62	9.67	0	-42	12830	12350	11960	11480	11090	12590	11720	80	3560	500	7590	10	1	15973355	1898	-2.54	0.56	12	0.15	-4668.00	21360.00	18650	20230102	-36.30	9250	20231024	28.43	18650	-36.30	20230102	9250	28.43	20231024	18650	-36.30	20230102	9250	28.43	20231024	0.84	N	002620	500	79 억	1543917	N	N	0	N	N
149	20231204	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11810	-60	5	-0.51	226238390	19299	25.17	11920	11920	11630	15430	8310	11870	11722.80	9.67	0	-464	12830	12350	11960	11480	11090	12590	11720	80	3560	500	7590	10	1	15973355	1886	-2.53	0.55	12	0.12	-4668.00	21360.00	18650	20230102	-36.68	9250	20231024	27.68	18650	-36.68	20230102	9250	27.68	20231024	18650	-36.68	20230102	9250	27.68	20231024	0.84	N	002620	500	79 억	1543917	N	N	0	N	N
150	20231204	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11760	-110	5	-0.93	192249880	16417	21.41	11920	11920	11630	15430	8310	11870	11710.41	9.67	0	-504	12830	12350	11960	11480	11090	12590	11720	80	3560	500	7590	10	1	15973355	1878	-2.52	0.55	12	0.10	-4668.00	21360.00	18650	20230102	-36.94	9250	20231024	27.14	18650	-36.94	20230102	9250	27.14	20231024	18650	-36.94	20230102	9250	27.14	20231024	0.84	N	002620	500	79 억	1543917	N	N	0	N	N
151	20231204	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11650	-220	5	-1.85	174707290	14913	19.45	11920	11920	11640	15430	8310	11870	11715.09	9.67	0	-504	12830	12350	11960	11480	11090	12590	11720	80	3560	500	7590	10	1	15973355	1861	-2.50	0.55	12	0.09	-4668.00	21360.00	18650	20230102	-37.53	9250	20231024	25.95	18650	-37.53	20230102	9250	25.95	20231024	18650	-37.53	20230102	9250	25.95	20231024	0.84	N	002620	500	79 억	1543917	N	N	0	N	N
152	20231204	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11740	-130	5	-1.10	135868030	11587	15.11	11920	11920	11670	15430	8310	11870	11725.89	9.67	0	-489	12830	12350	11960	11480	11090	12590	11720	80	3560	500	7590	10	1	15973355	1875	-2.51	0.55	12	0.07	-4668.00	21360.00	18650	20230102	-37.05	9250	20231024	26.92	18650	-37.05	20230102	9250	26.92	20231024	18650	-37.05	20230102	9250	26.92	20231024	0.84	N	002620	500	79 억	1543917	N	N	0	N	N
153	20231204	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	20	2	0.17	5303920	446	0.58	11920	11920	11850	15430	8310	11870	11892.25	9.67	0	-105	12830	12350	11960	11480	11090	12590	11720	80	3560	500	7590	10	1	15973355	1899	-2.55	0.56	12	0.00	-4668.00	21360.00	18650	20230102	-36.25	9250	20231024	28.54	18650	-36.25	20230102	9250	28.54	20231024	18650	-36.25	20230102	9250	28.54	20231024	0.84	N	002620	500	79 억	1543917	N	N	0	N	N
154	20231201	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11870	-30	5	-0.25	907274400	75645	121.70	11810	12440	11570	15470	8330	11900	11994.43	9.67	0	0	12266	12082	11816	11632	11366	12175	11725	80	3570	500	7610	10	1	15973355	1896	-2.54	0.56	12	0.47	-4668.00	21360.00	18650	20230102	-36.35	9250	20231024	28.32	18650	-36.35	20230102	9250	28.32	20231024	18650	-36.35	20230102	9250	28.32	20231024	0.84	N	002620	500	79 억	1543895	N	N	0	N	N
155	20231201	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11910	10	2	0.08	858636380	71531	115.08	11810	12440	11570	15470	8330	11900	12003.70	9.67	0	-117	12266	12082	11816	11632	11366	12175	11725	80	3570	500	7610	10	1	15973355	1902	-2.55	0.56	12	0.45	-4668.00	21360.00	18650	20230102	-36.14	9250	20231024	28.76	18650	-36.14	20230102	9250	28.76	20231024	18650	-36.14	20230102	9250	28.76	20231024	0.84	N	002620	500	79 억	1543895	N	N	0	N	N
156	20231201	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11830	-70	5	-0.59	797090700	66353	106.75	11810	12440	11570	15470	8330	11900	12012.88	9.67	0	46	12266	12082	11816	11632	11366	12175	11725	80	3570	500	7610	10	1	15973355	1890	-2.53	0.55	12	0.42	-4668.00	21360.00	18650	20230102	-36.57	9250	20231024	27.89	18650	-36.57	20230102	9250	27.89	20231024	18650	-36.57	20230102	9250	27.89	20231024	0.84	N	002620	500	79 억	1543895	N	N	0	N	N
157	20231201	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	150	2	1.26	689686640	57289	92.17	11810	12440	11570	15470	8330	11900	12038.73	9.67	0	-207	12266	12082	11816	11632	11366	12175	11725	80	3570	500	7610	10	1	15973355	1925	-2.58	0.56	12	0.36	-4668.00	21360.00	18650	20230102	-35.39	9250	20231024	30.27	18650	-35.39	20230102	9250	30.27	20231024	18650	-35.39	20230102	9250	30.27	20231024	0.84	N	002620	500	79 억	1543895	N	N	0	N	N
158	20231201	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11850	-50	5	-0.42	240659410	20487	32.96	11810	11950	11570	15470	8330	11900	11746.93	9.67	0	378	12266	12082	11816	11632	11366	12175	11725	80	3570	500	7610	10	1	15973355	1893	-2.54	0.55	12	0.13	-4668.00	21360.00	18650	20230102	-36.46	9250	20231024	28.11	18650	-36.46	20230102	9250	28.11	20231024	18650	-36.46	20230102	9250	28.11	20231024	0.84	N	002620	500	79 억	1543895	N	N	0	N	N
159	20231201	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11730	-170	5	-1.43	130673040	11203	18.02	11810	11870	11570	15470	8330	11900	11664.11	9.67	0	106	12266	12082	11816	11632	11366	12175	11725	80	3570	500	7610	10	1	15973355	1874	-2.51	0.55	12	0.07	-4668.00	21360.00	18650	20230102	-37.10	9250	20231024	26.81	18650	-37.10	20230102	9250	26.81	20231024	18650	-37.10	20230102	9250	26.81	20231024	0.84	N	002620	500	79 억	1543895	N	N	0	N	N
160	20231201	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11670	-230	5	-1.93	99955600	8573	13.79	11810	11870	11570	15470	8330	11900	11659.35	9.67	0	102	12266	12082	11816	11632	11366	12175	11725	80	3570	500	7610	10	1	15973355	1864	-2.50	0.55	12	0.05	-4668.00	21360.00	18650	20230102	-37.43	9250	20231024	26.16	18650	-37.43	20230102	9250	26.16	20231024	18650	-37.43	20230102	9250	26.16	20231024	0.84	N	002620	500	79 억	1543895	N	N	0	N	N
161	20231201	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11820	-80	5	-0.67	8220470	696	1.12	11810	11870	11810	15470	8330	11900	11811.02	9.67	0	-165	12266	12082	11816	11632	11366	12175	11725	80	3570	500	7610	10	1	15973355	1888	-2.53	0.55	12	0.00	-4668.00	21360.00	18650	20230102	-36.62	9250	20231024	27.78	18650	-36.62	20230102	9250	27.78	20231024	18650	-36.62	20230102	9250	27.78	20231024	0.84	N	002620	500	79 억	1543895	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History