KissMeData/035510/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	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	160448	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225031400	18615	42.30	12140	12150	12000	15730	8470	12100	12088.71	2.68	-2655	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	461530	N	N	3	N	N
3	20231229	150446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225031400	18615	42.30	12140	12150	12000	15730	8470	12100	12088.71	2.68	-2655	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	461530	N	N	3	N	N
4	20231229	140445	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225031400	18615	42.30	12140	12150	12000	15730	8470	12100	12088.71	2.68	-2655	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	461530	N	N	3	N	N
5	20231229	130445	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225031400	18615	42.30	12140	12150	12000	15730	8470	12100	12088.71	2.68	-2655	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	461530	N	N	3	N	N
6	20231229	120446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225031400	18615	42.30	12140	12150	12000	15730	8470	12100	12088.71	2.68	-2655	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	461530	N	N	3	N	N
7	20231229	110428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225031400	18615	42.30	12140	12150	12000	15730	8470	12100	12088.71	2.68	-2655	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	461530	N	N	3	N	N
8	20231229	100432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225031400	18615	42.30	12140	12150	12000	15730	8470	12100	12088.71	2.68	-2655	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	461530	N	N	3	N	N
9	20231229	090432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225031400	18615	42.30	12140	12150	12000	15730	8470	12100	12088.71	2.68	-2655	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	461530	N	N	3	N	N
10	20231228	160428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	225019280	18614	42.29	12140	12150	12000	15730	8470	12100	12088.71	2.70	0	1602	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	464185	N	N	3	N	N
11	20231228	150432	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12120	20	2	0.17	206662210	17099	38.85	12140	12150	12000	15730	8470	12100	12086.22	2.70	0	1511	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2085	2.49	0.52	12	0.10	4877.00	23520.00	17830	20230306	-32.02	11200	20231031	8.21	17830	-32.02	20230306	11200	8.21	20231031	17830	-32.02	20230306	11200	8.21	20231031	0.91	N	035510	500	86 억	464185	N	N	3	N	N
12	20231228	140427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12100	0	3	0.00	152082780	12588	28.60	12140	12140	12000	15730	8470	12100	12081.57	2.70	0	769	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2081	2.48	0.51	12	0.07	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.91	N	035510	500	86 억	464185	N	N	3	N	N
13	20231228	130428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	-20	5	-0.17	97876390	8099	18.40	12140	12140	12000	15730	8470	12100	12085.00	2.70	0	-177	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2078	2.48	0.51	12	0.05	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.91	N	035510	500	86 억	464185	N	N	3	N	N
14	20231228	120429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12100	0	3	0.00	73302580	6069	13.79	12140	12140	12000	15730	8470	12100	12078.20	2.70	0	-33	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2081	2.48	0.51	12	0.04	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.91	N	035510	500	86 억	464185	N	N	3	N	N
15	20231228	110429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	-20	5	-0.17	55232020	4574	10.39	12140	12140	12000	15730	8470	12100	12075.21	2.70	0	-87	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2078	2.48	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.91	N	035510	500	86 억	464185	N	N	3	N	N
16	20231228	100426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12090	-10	5	-0.08	34228500	2835	6.44	12140	12140	12000	15730	8470	12100	12073.54	2.70	0	-307	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2079	2.48	0.51	12	0.02	4877.00	23520.00	17830	20230306	-32.19	11200	20231031	7.95	17830	-32.19	20230306	11200	7.95	20231031	17830	-32.19	20230306	11200	7.95	20231031	0.91	N	035510	500	86 억	464185	N	N	3	N	N
17	20231228	090427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	10	2	0.08	3122520	258	0.59	12140	12140	12080	15730	8470	12100	12102.79	2.70	0	-230	12520	12310	12140	11930	11760	12225	11845	86	3630	500	8710	10	1	17200000	2083	2.48	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.91	N	035510	500	86 억	464185	N	N	3	N	N
18	20231227	160425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12100	-300	5	-2.42	532035110	44010	135.37	12220	12350	11970	16120	8680	12400	12088.96	2.78	0	-8225	12586	12492	12396	12302	12206	12540	12350	86	3720	500	8920	10	1	17200000	2081	2.48	0.51	12	0.26	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.92	N	035510	500	86 억	478116	N	N	3	N	N
19	20231227	150431	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-350	5	-2.82	515419990	42632	131.13	12220	12350	11970	16120	8680	12400	12089.98	2.78	0	-7469	12586	12492	12396	12302	12206	12540	12350	86	3720	500	8920	10	1	17200000	2073	2.47	0.51	12	0.25	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.92	N	035510	500	86 억	478116	N	N	0	N	N
20	20231227	140429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12060	-340	5	-2.74	463457460	38321	117.87	12220	12350	11970	16120	8680	12400	12094.09	2.78	0	-6231	12586	12492	12396	12302	12206	12540	12350	86	3720	500	8920	10	1	17200000	2074	2.47	0.51	12	0.22	4877.00	23520.00	17830	20230306	-32.36	11200	20231031	7.68	17830	-32.36	20230306	11200	7.68	20231031	17830	-32.36	20230306	11200	7.68	20231031	0.92	N	035510	500	86 억	478116	N	N	0	N	N
21	20231227	130426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12070	-330	5	-2.66	440333160	36405	111.97	12220	12350	11970	16120	8680	12400	12095.40	2.78	0	-5878	12586	12492	12396	12302	12206	12540	12350	86	3720	500	8920	10	1	17200000	2076	2.47	0.51	12	0.21	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.92	N	035510	500	86 억	478116	N	N	0	N	N
22	20231227	120425	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12070	-330	5	-2.66	402932720	33307	102.45	12220	12350	11970	16120	8680	12400	12097.54	2.78	0	-4621	12586	12492	12396	12302	12206	12540	12350	86	3720	500	8920	10	1	17200000	2076	2.47	0.51	12	0.19	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.92	N	035510	500	86 억	478116	N	N	0	N	N
23	20231227	110428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	-320	5	-2.58	375831360	31063	95.54	12220	12350	11970	16120	8680	12400	12099.00	2.78	0	-4194	12586	12492	12396	12302	12206	12540	12350	86	3720	500	8920	10	1	17200000	2078	2.48	0.51	12	0.18	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.92	N	035510	500	86 억	478116	N	N	0	N	N
24	20231227	100429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12010	-390	5	-3.15	297753140	24574	75.58	12220	12350	11970	16120	8680	12400	12116.59	2.78	0	-982	12586	12492	12396	12302	12206	12540	12350	86	3720	500	8920	10	1	17200000	2066	2.46	0.51	12	0.14	4877.00	23520.00	17830	20230306	-32.64	11200	20231031	7.23	17830	-32.64	20230306	11200	7.23	20231031	17830	-32.64	20230306	11200	7.23	20231031	0.92	N	035510	500	86 억	478116	N	N	0	N	N
25	20231227	090429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12210	-190	5	-1.53	77715170	6360	19.56	12220	12220	12200	16120	8680	12400	12219.37	2.78	0	4727	12586	12492	12396	12302	12206	12540	12350	86	3720	500	8920	10	1	17200000	2100	2.50	0.52	12	0.04	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.92	N	035510	500	86 억	478116	N	N	0	N	N
26	20231226	160429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12400	60	2	0.49	402490190	32470	151.43	12340	12490	12300	16040	8640	12340	12395.75	2.74	0	6303	12493	12416	12333	12256	12173	12455	12295	86	3700	500	8880	10	1	17200000	2133	2.54	0.53	12	0.19	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.90	N	035510	500	86 억	471796	N	N	0	N	N
27	20231226	150427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12390	50	2	0.41	324241940	26153	121.97	12340	12490	12300	16040	8640	12340	12397.89	2.74	0	5709	12493	12416	12333	12256	12173	12455	12295	86	3700	500	8880	10	1	17200000	2131	2.54	0.53	12	0.15	4877.00	23520.00	17830	20230306	-30.51	11200	20231031	10.62	17830	-30.51	20230306	11200	10.62	20231031	17830	-30.51	20230306	11200	10.62	20231031	0.90	N	035510	500	86 억	471796	N	N	0	N	N
28	20231226	140429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12400	60	2	0.49	265077890	21385	99.73	12340	12490	12300	16040	8640	12340	12395.51	2.74	0	5006	12493	12416	12333	12256	12173	12455	12295	86	3700	500	8880	10	1	17200000	2133	2.54	0.53	12	0.12	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.90	N	035510	500	86 억	471796	N	N	0	N	N
29	20231226	130429	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12440	100	2	0.81	203671050	16436	76.65	12340	12490	12300	16040	8640	12340	12391.77	2.74	0	3829	12493	12416	12333	12256	12173	12455	12295	86	3700	500	8880	10	1	17200000	2140	2.55	0.53	12	0.10	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	17830	-30.23	20230306	11200	11.07	20231031	17830	-30.23	20230306	11200	11.07	20231031	0.90	N	035510	500	86 억	471796	N	N	0	N	N
30	20231226	120427	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12410	70	2	0.57	144423470	11675	54.45	12340	12430	12300	16040	8640	12340	12370.32	2.74	0	992	12493	12416	12333	12256	12173	12455	12295	86	3700	500	8880	10	1	17200000	2135	2.54	0.53	12	0.07	4877.00	23520.00	17830	20230306	-30.40	11200	20231031	10.80	17830	-30.40	20230306	11200	10.80	20231031	17830	-30.40	20230306	11200	10.80	20231031	0.90	N	035510	500	86 억	471796	N	N	0	N	N
31	20231226	110431	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12370	30	2	0.24	86249220	6983	32.57	12340	12400	12300	16040	8640	12340	12351.31	2.74	0	700	12493	12416	12333	12256	12173	12455	12295	86	3700	500	8880	10	1	17200000	2128	2.54	0.53	12	0.04	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.90	N	035510	500	86 억	471796	N	N	0	N	N
32	20231226	100428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12370	30	2	0.24	51581000	4180	19.49	12340	12390	12300	16040	8640	12340	12339.95	2.74	0	-200	12493	12416	12333	12256	12173	12455	12295	86	3700	500	8880	10	1	17200000	2128	2.54	0.53	12	0.02	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.90	N	035510	500	86 억	471796	N	N	0	N	N
33	20231226	090428	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12340	0	3	0.00	1642400	133	0.62	12340	12350	12340	16040	8640	12340	12348.87	2.74	0	118	12493	12416	12333	12256	12173	12455	12295	86	3700	500	8880	10	1	17200000	2122	2.53	0.52	12	0.00	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	17830	-30.79	20230306	11200	10.18	20231031	17830	-30.79	20230306	11200	10.18	20231031	0.90	N	035510	500	86 억	471796	N	N	0	N	N
34	20231222	160422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12340	60	2	0.49	264166850	21437	61.11	12300	12410	12250	15960	8600	12280	12322.94	2.70	0	6940	12500	12390	12310	12200	12120	12350	12160	86	3680	500	8840	10	1	17200000	2122	2.53	0.52	12	0.12	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	17830	-30.79	20230306	11200	10.18	20231031	17830	-30.79	20230306	11200	10.18	20231031	0.89	N	035510	500	86 억	464843	N	N	0	N	N
35	20231222	150423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12370	90	2	0.73	257543330	20901	59.58	12300	12410	12250	15960	8600	12280	12322.06	2.70	0	6905	12500	12390	12310	12200	12120	12350	12160	86	3680	500	8840	10	1	17200000	2128	2.54	0.53	12	0.12	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.89	N	035510	500	86 억	464843	N	N	0	N	N
36	20231222	140420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12380	100	2	0.81	213944710	17373	49.53	12300	12410	12250	15960	8600	12280	12314.78	2.70	0	5768	12500	12390	12310	12200	12120	12350	12160	86	3680	500	8840	10	1	17200000	2129	2.54	0.53	12	0.10	4877.00	23520.00	17830	20230306	-30.57	11200	20231031	10.54	17830	-30.57	20230306	11200	10.54	20231031	17830	-30.57	20230306	11200	10.54	20231031	0.89	N	035510	500	86 억	464843	N	N	0	N	N
37	20231222	130419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12340	60	2	0.49	148529850	12080	34.44	12300	12370	12250	15960	8600	12280	12295.52	2.70	0	3667	12500	12390	12310	12200	12120	12350	12160	86	3680	500	8840	10	1	17200000	2122	2.53	0.52	12	0.07	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	17830	-30.79	20230306	11200	10.18	20231031	17830	-30.79	20230306	11200	10.18	20231031	0.89	N	035510	500	86 억	464843	N	N	0	N	N
38	20231222	120419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12290	10	2	0.08	89469980	7287	20.77	12300	12370	12250	15960	8600	12280	12278.03	2.70	0	264	12500	12390	12310	12200	12120	12350	12160	86	3680	500	8840	10	1	17200000	2114	2.52	0.52	12	0.04	4877.00	23520.00	17830	20230306	-31.07	11200	20231031	9.73	17830	-31.07	20230306	11200	9.73	20231031	17830	-31.07	20230306	11200	9.73	20231031	0.89	N	035510	500	86 억	464843	N	N	0	N	N
39	20231222	110421	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	-10	5	-0.08	69248780	5640	16.08	12300	12370	12250	15960	8600	12280	12278.15	2.70	0	-408	12500	12390	12310	12200	12120	12350	12160	86	3680	500	8840	10	1	17200000	2110	2.52	0.52	12	0.03	4877.00	23520.00	17830	20230306	-31.18	11200	20231031	9.55	17830	-31.18	20230306	11200	9.55	20231031	17830	-31.18	20230306	11200	9.55	20231031	0.89	N	035510	500	86 억	464843	N	N	0	N	N
40	20231222	100419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12260	-20	5	-0.16	31581740	2571	7.33	12300	12370	12250	15960	8600	12280	12283.84	2.70	0	-483	12500	12390	12310	12200	12120	12350	12160	86	3680	500	8840	10	1	17200000	2109	2.51	0.52	12	0.01	4877.00	23520.00	17830	20230306	-31.24	11200	20231031	9.46	17830	-31.24	20230306	11200	9.46	20231031	17830	-31.24	20230306	11200	9.46	20231031	0.89	N	035510	500	86 억	464843	N	N	0	N	N
41	20231222	090420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12370	90	2	0.73	2428560	197	0.56	12300	12370	12300	15960	8600	12280	12327.72	2.70	0	0	12500	12390	12310	12200	12120	12350	12160	86	3680	500	8840	10	1	17200000	2128	2.54	0.53	12	0.00	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.89	N	035510	500	86 억	464843	N	N	0	N	N
42	20231221	160418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12280	-190	5	-1.52	430732880	35078	108.23	12420	12420	12230	16210	8730	12470	12279.29	2.73	0	-967	12663	12566	12403	12306	12143	12615	12355	86	3740	500	8970	10	1	17200000	2112	2.52	0.52	12	0.20	4877.00	23520.00	17830	20230306	-31.13	11200	20231031	9.64	17830	-31.13	20230306	11200	9.64	20231031	17830	-31.13	20230306	11200	9.64	20231031	0.90	N	035510	500	86 억	469505	N	N	0	N	N
43	20231221	150419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	-200	5	-1.60	407403150	33178	102.37	12420	12420	12230	16210	8730	12470	12279.32	2.73	0	435	12663	12566	12403	12306	12143	12615	12355	86	3740	500	8970	10	1	17200000	2110	2.52	0.52	12	0.19	4877.00	23520.00	17830	20230306	-31.18	11200	20231031	9.55	17830	-31.18	20230306	11200	9.55	20231031	17830	-31.18	20230306	11200	9.55	20231031	0.90	N	035510	500	86 억	469505	N	N	0	N	N
44	20231221	140417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12230	-240	5	-1.92	366114240	29819	92.00	12420	12420	12230	16210	8730	12470	12277.88	2.73	0	743	12663	12566	12403	12306	12143	12615	12355	86	3740	500	8970	10	1	17200000	2104	2.51	0.52	12	0.17	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	17830	-31.41	20230306	11200	9.20	20231031	17830	-31.41	20230306	11200	9.20	20231031	0.90	N	035510	500	86 억	469505	N	N	0	N	N
45	20231221	130419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12240	-230	5	-1.84	328524570	26748	82.53	12420	12420	12230	16210	8730	12470	12282.21	2.73	0	479	12663	12566	12403	12306	12143	12615	12355	86	3740	500	8970	10	1	17200000	2105	2.51	0.52	12	0.16	4877.00	23520.00	17830	20230306	-31.35	11200	20231031	9.29	17830	-31.35	20230306	11200	9.29	20231031	17830	-31.35	20230306	11200	9.29	20231031	0.90	N	035510	500	86 억	469505	N	N	0	N	N
46	20231221	120420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	-220	5	-1.76	270181250	21984	67.83	12420	12420	12240	16210	8730	12470	12289.90	2.73	0	-314	12663	12566	12403	12306	12143	12615	12355	86	3740	500	8970	10	1	17200000	2107	2.51	0.52	12	0.13	4877.00	23520.00	17830	20230306	-31.30	11200	20231031	9.38	17830	-31.30	20230306	11200	9.38	20231031	17830	-31.30	20230306	11200	9.38	20231031	0.90	N	035510	500	86 억	469505	N	N	0	N	N
47	20231221	110420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	-220	5	-1.76	214200400	17417	53.74	12420	12420	12240	16210	8730	12470	12298.35	2.73	0	-370	12663	12566	12403	12306	12143	12615	12355	86	3740	500	8970	10	1	17200000	2107	2.51	0.52	12	0.10	4877.00	23520.00	17830	20230306	-31.30	11200	20231031	9.38	17830	-31.30	20230306	11200	9.38	20231031	17830	-31.30	20230306	11200	9.38	20231031	0.90	N	035510	500	86 억	469505	N	N	0	N	N
48	20231221	100417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	-200	5	-1.60	98952690	8016	24.73	12420	12420	12270	16210	8730	12470	12344.40	2.73	0	146	12663	12566	12403	12306	12143	12615	12355	86	3740	500	8970	10	1	17200000	2110	2.52	0.52	12	0.05	4877.00	23520.00	17830	20230306	-31.18	11200	20231031	9.55	17830	-31.18	20230306	11200	9.55	20231031	17830	-31.18	20230306	11200	9.55	20231031	0.90	N	035510	500	86 억	469505	N	N	0	N	N
49	20231221	090419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12330	-140	5	-1.12	10551390	850	2.62	12420	12420	12300	16210	8730	12470	12413.40	2.73	0	-82	12663	12566	12403	12306	12143	12615	12355	86	3740	500	8970	10	1	17200000	2121	2.53	0.52	12	0.00	4877.00	23520.00	17830	20230306	-30.85	11200	20231031	10.09	17830	-30.85	20230306	11200	10.09	20231031	17830	-30.85	20230306	11200	10.09	20231031	0.90	N	035510	500	86 억	469505	N	N	0	N	N
50	20231220	160419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12470	230	2	1.88	401126550	32357	259.37	12370	12500	12240	15910	8570	12240	12396.82	2.70	0	4539	12393	12316	12273	12196	12153	12295	12175	86	3670	500	8810	10	1	17200000	2145	2.56	0.53	12	0.19	4877.00	23520.00	17830	20230306	-30.06	11200	20231031	11.34	17830	-30.06	20230306	11200	11.34	20231031	17830	-30.06	20230306	11200	11.34	20231031	0.89	N	035510	500	86 억	464182	N	N	0	N	N
51	20231220	150442	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12410	170	2	1.39	382722390	30875	247.49	12370	12500	12240	15910	8570	12240	12395.87	2.70	0	4073	12393	12316	12273	12196	12153	12295	12175	86	3670	500	8810	10	1	17200000	2135	2.54	0.53	12	0.18	4877.00	23520.00	17830	20230306	-30.40	11200	20231031	10.80	17830	-30.40	20230306	11200	10.80	20231031	17830	-30.40	20230306	11200	10.80	20231031	0.89	N	035510	500	86 억	464182	N	N	0	N	N
52	20231220	140446	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12470	230	2	1.88	337486170	27236	218.32	12370	12500	12240	15910	8570	12240	12391.18	2.70	0	3397	12393	12316	12273	12196	12153	12295	12175	86	3670	500	8810	10	1	17200000	2145	2.56	0.53	12	0.16	4877.00	23520.00	17830	20230306	-30.06	11200	20231031	11.34	17830	-30.06	20230306	11200	11.34	20231031	17830	-30.06	20230306	11200	11.34	20231031	0.89	N	035510	500	86 억	464182	N	N	0	N	N
53	20231220	130443	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12420	180	2	1.47	269980140	21819	174.90	12370	12490	12240	15910	8570	12240	12373.63	2.70	0	2600	12393	12316	12273	12196	12153	12295	12175	86	3670	500	8810	10	1	17200000	2136	2.55	0.53	12	0.13	4877.00	23520.00	17830	20230306	-30.34	11200	20231031	10.89	17830	-30.34	20230306	11200	10.89	20231031	17830	-30.34	20230306	11200	10.89	20231031	0.89	N	035510	500	86 억	464182	N	N	0	N	N
54	20231220	120417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12400	160	2	1.31	173720440	14090	112.95	12370	12400	12240	15910	8570	12240	12329.34	2.70	0	2376	12393	12316	12273	12196	12153	12295	12175	86	3670	500	8810	10	1	17200000	2133	2.54	0.53	12	0.08	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.89	N	035510	500	86 억	464182	N	N	0	N	N
55	20231220	110419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12390	150	2	1.23	143974640	11689	93.70	12370	12400	12240	15910	8570	12240	12317.10	2.70	0	2304	12393	12316	12273	12196	12153	12295	12175	86	3670	500	8810	10	1	17200000	2131	2.54	0.53	12	0.07	4877.00	23520.00	17830	20230306	-30.51	11200	20231031	10.62	17830	-30.51	20230306	11200	10.62	20231031	17830	-30.51	20230306	11200	10.62	20231031	0.89	N	035510	500	86 억	464182	N	N	0	N	N
56	20231220	100419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12370	130	2	1.06	116457830	9468	75.90	12370	12370	12240	15910	8570	12240	12300.15	2.70	0	2085	12393	12316	12273	12196	12153	12295	12175	86	3670	500	8810	10	1	17200000	2128	2.54	0.53	12	0.06	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.89	N	035510	500	86 억	464182	N	N	0	N	N
57	20231220	090418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12340	100	2	0.82	6983050	565	4.53	12370	12370	12340	15910	8570	12240	12359.38	2.70	0	-65	12393	12316	12273	12196	12153	12295	12175	86	3670	500	8810	10	1	17200000	2122	2.53	0.52	12	0.00	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	17830	-30.79	20230306	11200	10.18	20231031	17830	-30.79	20230306	11200	10.18	20231031	0.89	N	035510	500	86 억	464182	N	N	0	N	N
58	20231219	160418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12240	-80	5	-0.65	153268800	12468	51.87	12290	12350	12230	16010	8630	12320	12292.97	2.69	0	-2057	12633	12476	12333	12176	12033	12405	12105	86	3690	500	8870	10	1	17200000	2105	2.51	0.52	12	0.07	4877.00	23520.00	17830	20230306	-31.35	11200	20231031	9.29	17830	-31.35	20230306	11200	9.29	20231031	17830	-31.35	20230306	11200	9.29	20231031	0.89	N	035510	500	86 억	462710	N	N	0	N	N
59	20231219	150420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	-50	5	-0.41	117094210	9515	39.59	12290	12350	12230	16010	8630	12320	12306.28	2.69	0	-497	12633	12476	12333	12176	12033	12405	12105	86	3690	500	8870	10	1	17200000	2110	2.52	0.52	12	0.06	4877.00	23520.00	17830	20230306	-31.18	11200	20231031	9.55	17830	-31.18	20230306	11200	9.55	20231031	17830	-31.18	20230306	11200	9.55	20231031	0.89	N	035510	500	86 억	462710	N	N	0	N	N
60	20231219	140418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12310	-10	5	-0.08	85917020	6978	29.03	12290	12350	12230	16010	8630	12320	12312.56	2.69	0	143	12633	12476	12333	12176	12033	12405	12105	86	3690	500	8870	10	1	17200000	2117	2.52	0.52	12	0.04	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	17830	-30.96	20230306	11200	9.91	20231031	17830	-30.96	20230306	11200	9.91	20231031	0.89	N	035510	500	86 억	462710	N	N	0	N	N
61	20231219	130419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12320	0	3	0.00	73376520	5960	24.80	12290	12350	12230	16010	8630	12320	12311.50	2.69	0	119	12633	12476	12333	12176	12033	12405	12105	86	3690	500	8870	10	1	17200000	2119	2.53	0.52	12	0.03	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	17830	-30.90	20230306	11200	10.00	20231031	17830	-30.90	20230306	11200	10.00	20231031	0.89	N	035510	500	86 억	462710	N	N	0	N	N
62	20231219	120420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12320	0	3	0.00	63388060	5149	21.42	12290	12350	12230	16010	8630	12320	12310.75	2.69	0	132	12633	12476	12333	12176	12033	12405	12105	86	3690	500	8870	10	1	17200000	2119	2.53	0.52	12	0.03	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	17830	-30.90	20230306	11200	10.00	20231031	17830	-30.90	20230306	11200	10.00	20231031	0.89	N	035510	500	86 억	462710	N	N	0	N	N
63	20231219	110420	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12350	30	2	0.24	46960960	3817	15.88	12290	12350	12230	16010	8630	12320	12303.11	2.69	0	-3	12633	12476	12333	12176	12033	12405	12105	86	3690	500	8870	10	1	17200000	2124	2.53	0.53	12	0.02	4877.00	23520.00	17830	20230306	-30.73	11200	20231031	10.27	17830	-30.73	20230306	11200	10.27	20231031	17830	-30.73	20230306	11200	10.27	20231031	0.89	N	035510	500	86 억	462710	N	N	0	N	N
64	20231219	100417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12330	10	2	0.08	35915490	2920	12.15	12290	12340	12230	16010	8630	12320	12299.83	2.69	0	-39	12633	12476	12333	12176	12033	12405	12105	86	3690	500	8870	10	1	17200000	2121	2.53	0.52	12	0.02	4877.00	23520.00	17830	20230306	-30.85	11200	20231031	10.09	17830	-30.85	20230306	11200	10.09	20231031	17830	-30.85	20230306	11200	10.09	20231031	0.89	N	035510	500	86 억	462710	N	N	0	N	N
65	20231219	090418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12290	-30	5	-0.24	24580	2	0.01	12290	12290	12290	16010	8630	12320	12290.00	2.69	0	0	12633	12476	12333	12176	12033	12405	12105	86	3690	500	8870	10	1	17200000	2114	2.52	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.07	11200	20231031	9.73	17830	-31.07	20230306	11200	9.73	20231031	17830	-31.07	20230306	11200	9.73	20231031	0.89	N	035510	500	86 억	462710	N	N	0	N	N
66	20231218	160418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12320	-70	5	-0.56	294331190	24033	57.31	12490	12490	12190	16100	8680	12390	12246.92	2.73	0	-2599	12723	12556	12393	12226	12063	12640	12310	86	3710	500	8920	10	1	17200000	2119	2.53	0.52	12	0.14	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	17830	-30.90	20230306	11200	10.00	20231031	17830	-30.90	20230306	11200	10.00	20231031	0.89	N	035510	500	86 억	470112	N	N	0	N	N
67	20231218	150417	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12240	-150	5	-1.21	271943370	22209	52.96	12490	12490	12190	16100	8680	12390	12244.74	2.73	0	-2542	12723	12556	12393	12226	12063	12640	12310	86	3710	500	8920	10	1	17200000	2105	2.51	0.52	12	0.13	4877.00	23520.00	17830	20230306	-31.35	11200	20231031	9.29	17830	-31.35	20230306	11200	9.29	20231031	17830	-31.35	20230306	11200	9.29	20231031	0.89	N	035510	500	86 억	470112	N	N	0	N	N
68	20231218	140416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12210	-180	5	-1.45	223698280	18261	43.54	12490	12490	12190	16100	8680	12390	12250.06	2.73	0	-2663	12723	12556	12393	12226	12063	12640	12310	86	3710	500	8920	10	1	17200000	2100	2.50	0.52	12	0.11	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.89	N	035510	500	86 억	470112	N	N	0	N	N
69	20231218	130416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12230	-160	5	-1.29	165964130	13535	32.27	12490	12490	12190	16100	8680	12390	12261.85	2.73	0	-2146	12723	12556	12393	12226	12063	12640	12310	86	3710	500	8920	10	1	17200000	2104	2.51	0.52	12	0.08	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	17830	-31.41	20230306	11200	9.20	20231031	17830	-31.41	20230306	11200	9.20	20231031	0.89	N	035510	500	86 억	470112	N	N	0	N	N
70	20231218	120413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12230	-160	5	-1.29	108340390	8812	21.01	12490	12490	12210	16100	8680	12390	12294.64	2.73	0	-1782	12723	12556	12393	12226	12063	12640	12310	86	3710	500	8920	10	1	17200000	2104	2.51	0.52	12	0.05	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	17830	-31.41	20230306	11200	9.20	20231031	17830	-31.41	20230306	11200	9.20	20231031	0.89	N	035510	500	86 억	470112	N	N	0	N	N
71	20231218	110416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12310	-80	5	-0.65	48474940	3930	9.37	12490	12490	12300	16100	8680	12390	12334.59	2.73	0	-1102	12723	12556	12393	12226	12063	12640	12310	86	3710	500	8920	10	1	17200000	2117	2.52	0.52	12	0.02	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	17830	-30.96	20230306	11200	9.91	20231031	17830	-30.96	20230306	11200	9.91	20231031	0.89	N	035510	500	86 억	470112	N	N	0	N	N
72	20231218	100414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12320	-70	5	-0.56	16409680	1328	3.17	12490	12490	12310	16100	8680	12390	12356.69	2.73	0	-773	12723	12556	12393	12226	12063	12640	12310	86	3710	500	8920	10	1	17200000	2119	2.53	0.52	12	0.01	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	17830	-30.90	20230306	11200	10.00	20231031	17830	-30.90	20230306	11200	10.00	20231031	0.89	N	035510	500	86 억	470112	N	N	0	N	N
73	20231218	090412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12470	80	2	0.65	149760	12	0.03	12490	12490	12470	16100	8680	12390	12480.00	2.73	0	0	12723	12556	12393	12226	12063	12640	12310	86	3710	500	8920	10	1	17200000	2145	2.56	0.53	12	0.00	4877.00	23520.00	17830	20230306	-30.06	11200	20231031	11.34	17830	-30.06	20230306	11200	11.34	20231031	17830	-30.06	20230306	11200	11.34	20231031	0.89	N	035510	500	86 억	470112	N	N	0	N	N
74	20231215	160413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12390	40	2	0.32	520798010	41933	139.70	12320	12560	12230	16050	8650	12350	12419.77	2.73	0	797	12530	12440	12290	12200	12050	12485	12245	86	3700	500	8890	10	1	17200000	2131	2.54	0.53	12	0.24	4877.00	23520.00	17830	20230306	-30.51	11200	20231031	10.62	17830	-30.51	20230306	11200	10.62	20231031	17830	-30.51	20230306	11200	10.62	20231031	0.88	N	035510	500	86 억	469162	N	N	0	N	N
75	20231215	150416	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12380	30	2	0.24	500814890	40319	134.33	12320	12560	12230	16050	8650	12350	12421.31	2.73	0	1260	12530	12440	12290	12200	12050	12485	12245	86	3700	500	8890	10	1	17200000	2129	2.54	0.53	12	0.23	4877.00	23520.00	17830	20230306	-30.57	11200	20231031	10.54	17830	-30.57	20230306	11200	10.54	20231031	17830	-30.57	20230306	11200	10.54	20231031	0.88	N	035510	500	86 억	469162	N	N	0	N	N
76	20231215	140415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12400	50	2	0.40	457499340	36823	122.68	12320	12560	12230	16050	8650	12350	12424.28	2.73	0	2395	12530	12440	12290	12200	12050	12485	12245	86	3700	500	8890	10	1	17200000	2133	2.54	0.53	12	0.21	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.88	N	035510	500	86 억	469162	N	N	0	N	N
77	20231215	130413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12390	40	2	0.32	443891720	35726	119.02	12320	12560	12230	16050	8650	12350	12424.89	2.73	0	2415	12530	12440	12290	12200	12050	12485	12245	86	3700	500	8890	10	1	17200000	2131	2.54	0.53	12	0.21	4877.00	23520.00	17830	20230306	-30.51	11200	20231031	10.62	17830	-30.51	20230306	11200	10.62	20231031	17830	-30.51	20230306	11200	10.62	20231031	0.88	N	035510	500	86 억	469162	N	N	0	N	N
78	20231215	120413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12450	100	2	0.81	399867220	32182	107.22	12320	12560	12230	16050	8650	12350	12425.18	2.73	0	2927	12530	12440	12290	12200	12050	12485	12245	86	3700	500	8890	10	1	17200000	2141	2.55	0.53	12	0.19	4877.00	23520.00	17830	20230306	-30.17	11200	20231031	11.16	17830	-30.17	20230306	11200	11.16	20231031	17830	-30.17	20230306	11200	11.16	20231031	0.88	N	035510	500	86 억	469162	N	N	0	N	N
79	20231215	110413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12450	100	2	0.81	381769130	30729	102.38	12320	12560	12230	16050	8650	12350	12423.74	2.73	0	2929	12530	12440	12290	12200	12050	12485	12245	86	3700	500	8890	10	1	17200000	2141	2.55	0.53	12	0.18	4877.00	23520.00	17830	20230306	-30.17	11200	20231031	11.16	17830	-30.17	20230306	11200	11.16	20231031	17830	-30.17	20230306	11200	11.16	20231031	0.88	N	035510	500	86 억	469162	N	N	0	N	N
80	20231215	100415	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12480	130	2	1.05	316199910	25472	84.86	12320	12560	12230	16050	8650	12350	12413.63	2.73	0	3207	12530	12440	12290	12200	12050	12485	12245	86	3700	500	8890	10	1	17200000	2147	2.56	0.53	12	0.15	4877.00	23520.00	17830	20230306	-30.01	11200	20231031	11.43	17830	-30.01	20230306	11200	11.43	20231031	17830	-30.01	20230306	11200	11.43	20231031	0.88	N	035510	500	86 억	469162	N	N	0	N	N
81	20231215	090414	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12230	-120	5	-0.97	2157100	176	0.59	12320	12320	12230	16050	8650	12350	12256.25	2.73	0	-14	12530	12440	12290	12200	12050	12485	12245	86	3700	500	8890	10	1	17200000	2104	2.51	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	17830	-31.41	20230306	11200	9.20	20231031	17830	-31.41	20230306	11200	9.20	20231031	0.88	N	035510	500	86 억	469162	N	N	0	N	N
82	20231214	160412	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12350	240	2	1.98	367901730	29996	122.98	12190	12380	12140	15740	8480	12110	12265.03	2.71	0	9047	12376	12242	12176	12042	11976	12210	12010	86	3630	500	8710	10	1	17200000	2124	2.53	0.53	12	0.17	4877.00	23520.00	17830	20230306	-30.73	11200	20231031	10.27	17830	-30.73	20230306	11200	10.27	20231031	17830	-30.73	20230306	11200	10.27	20231031	0.88	N	035510	500	86 억	466664	N	N	0	N	N
83	20231214	150426	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12370	260	2	2.15	349517720	28508	116.88	12190	12380	12140	15740	8480	12110	12260.34	2.71	0	8733	12376	12242	12176	12042	11976	12210	12010	86	3630	500	8710	10	1	17200000	2128	2.54	0.53	12	0.17	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.88	N	035510	500	86 억	466664	N	N	0	N	N
84	20231214	140422	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12350	240	2	1.98	276812630	22623	92.76	12190	12370	12140	15740	8480	12110	12235.89	2.71	0	4981	12376	12242	12176	12042	11976	12210	12010	86	3630	500	8710	10	1	17200000	2124	2.53	0.53	12	0.13	4877.00	23520.00	17830	20230306	-30.73	11200	20231031	10.27	17830	-30.73	20230306	11200	10.27	20231031	17830	-30.73	20230306	11200	10.27	20231031	0.88	N	035510	500	86 억	466664	N	N	0	N	N
85	20231214	130421	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	140	2	1.16	200050900	16381	67.16	12190	12270	12140	15740	8480	12110	12212.37	2.71	0	-231	12376	12242	12176	12042	11976	12210	12010	86	3630	500	8710	10	1	17200000	2107	2.51	0.52	12	0.10	4877.00	23520.00	17830	20230306	-31.30	11200	20231031	9.38	17830	-31.30	20230306	11200	9.38	20231031	17830	-31.30	20230306	11200	9.38	20231031	0.88	N	035510	500	86 억	466664	N	N	0	N	N
86	20231214	120430	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	160	2	1.32	70606800	5772	23.67	12190	12270	12140	15740	8480	12110	12232.64	2.71	0	-244	12376	12242	12176	12042	11976	12210	12010	86	3630	500	8710	10	1	17200000	2110	2.52	0.52	12	0.03	4877.00	23520.00	17830	20230306	-31.18	11200	20231031	9.55	17830	-31.18	20230306	11200	9.55	20231031	17830	-31.18	20230306	11200	9.55	20231031	0.88	N	035510	500	86 억	466664	N	N	0	N	N
87	20231214	110413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12190	80	2	0.66	62414750	5101	20.91	12190	12270	12140	15740	8480	12110	12235.79	2.71	0	-231	12376	12242	12176	12042	11976	12210	12010	86	3630	500	8710	10	1	17200000	2097	2.50	0.52	12	0.03	4877.00	23520.00	17830	20230306	-31.63	11200	20231031	8.84	17830	-31.63	20230306	11200	8.84	20231031	17830	-31.63	20230306	11200	8.84	20231031	0.88	N	035510	500	86 억	466664	N	N	0	N	N
88	20231214	100409	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12240	130	2	1.07	51733050	4227	17.33	12190	12270	12140	15740	8480	12110	12238.72	2.71	0	-77	12376	12242	12176	12042	11976	12210	12010	86	3630	500	8710	10	1	17200000	2105	2.51	0.52	12	0.02	4877.00	23520.00	17830	20230306	-31.35	11200	20231031	9.29	17830	-31.35	20230306	11200	9.29	20231031	17830	-31.35	20230306	11200	9.29	20231031	0.88	N	035510	500	86 억	466664	N	N	0	N	N
89	20231214	090358	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12140	30	2	0.25	292410	24	0.10	12190	12190	12140	15740	8480	12110	12183.75	2.71	0	0	12376	12242	12176	12042	11976	12210	12010	86	3630	500	8710	10	1	17200000	2088	2.49	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.91	11200	20231031	8.39	17830	-31.91	20230306	11200	8.39	20231031	17830	-31.91	20230306	11200	8.39	20231031	0.88	N	035510	500	86 억	466664	N	N	0	N	N
90	20231213	160410	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	-190	5	-1.54	296588050	24390	131.15	12300	12310	12110	15990	8610	12300	12160.28	2.74	0	-571	12446	12372	12316	12242	12186	12345	12215	86	3690	500	8850	10	1	17200000	2083	2.48	0.51	12	0.14	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.88	N	035510	500	86 억	471733	N	N	0	N	N
91	20231213	150421	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12120	-180	5	-1.46	281177340	23118	124.31	12300	12310	12110	15990	8610	12300	12162.70	2.74	0	-382	12446	12372	12316	12242	12186	12345	12215	86	3690	500	8850	10	1	17200000	2085	2.49	0.52	12	0.13	4877.00	23520.00	17830	20230306	-32.02	11200	20231031	8.21	17830	-32.02	20230306	11200	8.21	20231031	17830	-32.02	20230306	11200	8.21	20231031	0.88	N	035510	500	86 억	471733	N	N	0	N	N
92	20231213	140421	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12130	-170	5	-1.38	233238140	19164	103.05	12300	12310	12110	15990	8610	12300	12170.64	2.74	0	-99	12446	12372	12316	12242	12186	12345	12215	86	3690	500	8850	10	1	17200000	2086	2.49	0.52	12	0.11	4877.00	23520.00	17830	20230306	-31.97	11200	20231031	8.30	17830	-31.97	20230306	11200	8.30	20231031	17830	-31.97	20230306	11200	8.30	20231031	0.88	N	035510	500	86 억	471733	N	N	0	N	N
93	20231213	130418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12140	-160	5	-1.30	198820880	16329	87.80	12300	12310	12110	15990	8610	12300	12175.94	2.74	0	-295	12446	12372	12316	12242	12186	12345	12215	86	3690	500	8850	10	1	17200000	2088	2.49	0.52	12	0.09	4877.00	23520.00	17830	20230306	-31.91	11200	20231031	8.39	17830	-31.91	20230306	11200	8.39	20231031	17830	-31.91	20230306	11200	8.39	20231031	0.88	N	035510	500	86 억	471733	N	N	0	N	N
94	20231213	120418	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	-150	5	-1.22	107553980	8810	47.37	12300	12310	12140	15990	8610	12300	12208.17	2.74	0	-290	12446	12372	12316	12242	12186	12345	12215	86	3690	500	8850	10	1	17200000	2090	2.49	0.52	12	0.05	4877.00	23520.00	17830	20230306	-31.86	11200	20231031	8.48	17830	-31.86	20230306	11200	8.48	20231031	17830	-31.86	20230306	11200	8.48	20231031	0.88	N	035510	500	86 억	471733	N	N	0	N	N
95	20231213	110419	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12220	-80	5	-0.65	42898900	3498	18.81	12300	12310	12200	15990	8610	12300	12263.84	2.74	0	-273	12446	12372	12316	12242	12186	12345	12215	86	3690	500	8850	10	1	17200000	2102	2.51	0.52	12	0.02	4877.00	23520.00	17830	20230306	-31.46	11200	20231031	9.11	17830	-31.46	20230306	11200	9.11	20231031	17830	-31.46	20230306	11200	9.11	20231031	0.88	N	035510	500	86 억	471733	N	N	0	N	N
96	20231213	100423	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	-50	5	-0.41	34170070	2784	14.97	12300	12310	12250	15990	8610	12300	12273.73	2.74	0	-115	12446	12372	12316	12242	12186	12345	12215	86	3690	500	8850	10	1	17200000	2107	2.51	0.52	12	0.02	4877.00	23520.00	17830	20230306	-31.30	11200	20231031	9.38	17830	-31.30	20230306	11200	9.38	20231031	17830	-31.30	20230306	11200	9.38	20231031	0.88	N	035510	500	86 억	471733	N	N	0	N	N
97	20231213	090413	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	-50	5	-0.41	4486330	366	1.97	12300	12300	12250	15990	8610	12300	12257.73	2.74	0	1	12446	12372	12316	12242	12186	12345	12215	86	3690	500	8850	10	1	17200000	2107	2.51	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.30	11200	20231031	9.38	17830	-31.30	20230306	11200	9.38	20231031	17830	-31.30	20230306	11200	9.38	20231031	0.88	N	035510	500	86 억	471733	N	N	0	N	N
98	20231212	160401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12300	0	3	0.00	228678870	18597	79.50	12390	12390	12260	15990	8610	12300	12296.55	2.75	0	-625	12493	12396	12273	12176	12053	12445	12225	86	3690	500	8850	10	1	17200000	2116	2.52	0.52	12	0.11	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.89	N	035510	500	86 억	473301	N	N	0	N	N
99	20231212	150406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12300	0	3	0.00	202934880	16504	70.56	12390	12390	12260	15990	8610	12300	12296.10	2.75	0	-596	12493	12396	12273	12176	12053	12445	12225	86	3690	500	8850	10	1	17200000	2116	2.52	0.52	12	0.10	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.89	N	035510	500	86 억	473301	N	N	0	N	N
100	20231212	140352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12290	-10	5	-0.08	155782950	12670	54.17	12390	12390	12260	15990	8610	12300	12295.42	2.75	0	-757	12493	12396	12273	12176	12053	12445	12225	86	3690	500	8850	10	1	17200000	2114	2.52	0.52	12	0.07	4877.00	23520.00	17830	20230306	-31.07	11200	20231031	9.73	17830	-31.07	20230306	11200	9.73	20231031	17830	-31.07	20230306	11200	9.73	20231031	0.89	N	035510	500	86 억	473301	N	N	0	N	N
101	20231212	130348	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	-30	5	-0.24	137269790	11163	47.72	12390	12390	12260	15990	8610	12300	12296.85	2.75	0	-1088	12493	12396	12273	12176	12053	12445	12225	86	3690	500	8850	10	1	17200000	2110	2.52	0.52	12	0.06	4877.00	23520.00	17830	20230306	-31.18	11200	20231031	9.55	17830	-31.18	20230306	11200	9.55	20231031	17830	-31.18	20230306	11200	9.55	20231031	0.89	N	035510	500	86 억	473301	N	N	0	N	N
102	20231212	120347	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12280	-20	5	-0.16	99914980	8121	34.72	12390	12390	12280	15990	8610	12300	12303.29	2.75	0	-1323	12493	12396	12273	12176	12053	12445	12225	86	3690	500	8850	10	1	17200000	2112	2.52	0.52	12	0.05	4877.00	23520.00	17830	20230306	-31.13	11200	20231031	9.64	17830	-31.13	20230306	11200	9.64	20231031	17830	-31.13	20230306	11200	9.64	20231031	0.89	N	035510	500	86 억	473301	N	N	0	N	N
103	20231212	110350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12320	20	2	0.16	60202490	4888	20.90	12390	12390	12280	15990	8610	12300	12316.39	2.75	0	-995	12493	12396	12273	12176	12053	12445	12225	86	3690	500	8850	10	1	17200000	2119	2.53	0.52	12	0.03	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	17830	-30.90	20230306	11200	10.00	20231031	17830	-30.90	20230306	11200	10.00	20231031	0.89	N	035510	500	86 억	473301	N	N	0	N	N
104	20231212	100406	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12310	10	2	0.08	21383350	1734	7.41	12390	12390	12300	15990	8610	12300	12331.81	2.75	0	-85	12493	12396	12273	12176	12053	12445	12225	86	3690	500	8850	10	1	17200000	2117	2.52	0.52	12	0.01	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	17830	-30.96	20230306	11200	9.91	20231031	17830	-30.96	20230306	11200	9.91	20231031	0.89	N	035510	500	86 억	473301	N	N	0	N	N
105	20231212	090403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12370	70	2	0.57	1907790	154	0.66	12390	12390	12370	15990	8610	12300	12388.25	2.75	0	3	12493	12396	12273	12176	12053	12445	12225	86	3690	500	8850	10	1	17200000	2128	2.54	0.53	12	0.00	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.89	N	035510	500	86 억	473301	N	N	0	N	N
106	20231211	160405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12300	150	2	1.23	287307930	23389	98.11	12150	12370	12150	15790	8510	12150	12283.89	2.73	2421	3462	12296	12222	12126	12052	11956	12260	12090	86	3640	500	8740	10	1	17200000	2116	2.52	0.52	12	0.14	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
107	20231211	150404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12320	170	2	1.40	271984960	22144	92.89	12150	12370	12150	15790	8510	12150	12282.56	2.73	2421	3213	12296	12222	12126	12052	11956	12260	12090	86	3640	500	8740	10	1	17200000	2119	2.53	0.52	12	0.13	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	17830	-30.90	20230306	11200	10.00	20231031	17830	-30.90	20230306	11200	10.00	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
108	20231211	140403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12300	150	2	1.23	233231840	19003	79.71	12150	12340	12150	15790	8510	12150	12273.42	2.73	2421	2854	12296	12222	12126	12052	11956	12260	12090	86	3640	500	8740	10	1	17200000	2116	2.52	0.52	12	0.11	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
109	20231211	130405	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12300	150	2	1.23	187482520	15287	64.13	12150	12330	12150	15790	8510	12150	12264.18	2.73	2421	1618	12296	12222	12126	12052	11956	12260	12090	86	3640	500	8740	10	1	17200000	2116	2.52	0.52	12	0.09	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
110	20231211	120404	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12280	130	2	1.07	178089280	14521	60.91	12150	12330	12150	15790	8510	12150	12264.26	2.73	2421	1639	12296	12222	12126	12052	11956	12260	12090	86	3640	500	8740	10	1	17200000	2112	2.52	0.52	12	0.08	4877.00	23520.00	17830	20230306	-31.13	11200	20231031	9.64	17830	-31.13	20230306	11200	9.64	20231031	17830	-31.13	20230306	11200	9.64	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
111	20231211	110403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12310	160	2	1.32	119877070	9776	41.01	12150	12330	12150	15790	8510	12150	12262.38	2.73	2421	291	12296	12222	12126	12052	11956	12260	12090	86	3640	500	8740	10	1	17200000	2117	2.52	0.52	12	0.06	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	17830	-30.96	20230306	11200	9.91	20231031	17830	-30.96	20230306	11200	9.91	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
112	20231211	100403	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12210	60	2	0.49	27456300	2248	9.43	12150	12250	12150	15790	8510	12150	12213.66	2.73	2421	-263	12296	12222	12126	12052	11956	12260	12090	86	3640	500	8740	10	1	17200000	2100	2.50	0.52	12	0.01	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
113	20231211	090401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	0	3	0.00	972000	80	0.34	12150	12150	12150	15790	8510	12150	12150.00	2.73	2421	-10	12296	12222	12126	12052	11956	12260	12090	86	3640	500	8740	10	1	17200000	2090	2.49	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.86	11200	20231031	8.48	17830	-31.86	20230306	11200	8.48	20231031	17830	-31.86	20230306	11200	8.48	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
114	20231208	160359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	90	2	0.75	280770060	23222	203.45	12050	12200	12030	15670	8450	12060	12090.69	2.73	0	-2546	12266	12162	12096	11992	11926	12130	11960	86	3610	500	8680	10	1	17200000	2090	2.49	0.52	12	0.14	4877.00	23520.00	17830	20230306	-31.86	11200	20231031	8.48	17830	-31.86	20230306	11200	8.48	20231031	17830	-31.86	20230306	11200	8.48	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
115	20231208	150401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	90	2	0.75	274455050	22702	198.90	12050	12200	12030	15670	8450	12060	12089.47	2.73	0	-2527	12266	12162	12096	11992	11926	12130	11960	86	3610	500	8680	10	1	17200000	2090	2.49	0.52	12	0.13	4877.00	23520.00	17830	20230306	-31.86	11200	20231031	8.48	17830	-31.86	20230306	11200	8.48	20231031	17830	-31.86	20230306	11200	8.48	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
116	20231208	140359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12040	-20	5	-0.17	94342910	7827	68.57	12050	12090	12040	15670	8450	12060	12053.52	2.73	0	45	12266	12162	12096	11992	11926	12130	11960	86	3610	500	8680	10	1	17200000	2071	2.47	0.51	12	0.05	4877.00	23520.00	17830	20230306	-32.47	11200	20231031	7.50	17830	-32.47	20230306	11200	7.50	20231031	17830	-32.47	20230306	11200	7.50	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
117	20231208	130359	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12060	0	3	0.00	76153910	6318	55.35	12050	12090	12040	15670	8450	12060	12053.48	2.73	0	-68	12266	12162	12096	11992	11926	12130	11960	86	3610	500	8680	10	1	17200000	2074	2.47	0.51	12	0.04	4877.00	23520.00	17830	20230306	-32.36	11200	20231031	7.68	17830	-32.36	20230306	11200	7.68	20231031	17830	-32.36	20230306	11200	7.68	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
118	20231208	120355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-10	5	-0.08	70200860	5824	51.03	12050	12090	12040	15670	8450	12060	12053.72	2.73	0	-23	12266	12162	12096	11992	11926	12130	11960	86	3610	500	8680	10	1	17200000	2073	2.47	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
119	20231208	110355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-10	5	-0.08	62102460	5152	45.14	12050	12090	12050	15670	8450	12060	12054.05	2.73	0	177	12266	12162	12096	11992	11926	12130	11960	86	3610	500	8680	10	1	17200000	2073	2.47	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
120	20231208	100401	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12070	10	2	0.08	47495160	3940	34.52	12050	12090	12050	15670	8450	12060	12054.61	2.73	0	152	12266	12162	12096	11992	11926	12130	11960	86	3610	500	8680	10	1	17200000	2076	2.47	0.51	12	0.02	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
121	20231208	090357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-10	5	-0.08	30835950	2559	22.42	12050	12050	12050	15670	8450	12060	12050.00	2.73	0	134	12266	12162	12096	11992	11926	12130	11960	86	3610	500	8680	10	1	17200000	2073	2.47	0.51	12	0.01	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.89	N	035510	500	86 억	469302	N	N	0	N	N
122	20231207	160355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12060	-60	5	-0.50	137606610	11414	65.82	12200	12200	12030	15750	8490	12120	12055.95	2.74	0	-949	12333	12226	12123	12016	11913	12280	12070	86	3630	500	8720	10	1	17200000	2074	2.47	0.51	12	0.07	4877.00	23520.00	17830	20230306	-32.36	11200	20231031	7.68	17830	-32.36	20230306	11200	7.68	20231031	17830	-32.36	20230306	11200	7.68	20231031	0.89	N	035510	500	86 억	471751	N	N	9	N	N
123	20231207	150358	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-70	5	-0.58	125446820	10404	60.00	12200	12200	12030	15750	8490	12120	12057.56	2.74	0	-397	12333	12226	12123	12016	11913	12280	12070	86	3630	500	8720	10	1	17200000	2073	2.47	0.51	12	0.06	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.89	N	035510	500	86 억	471751	N	N	9	N	N
124	20231207	140356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-70	5	-0.58	108460450	8994	51.87	12200	12200	12030	15750	8490	12120	12059.20	2.74	0	-251	12333	12226	12123	12016	11913	12280	12070	86	3630	500	8720	10	1	17200000	2073	2.47	0.51	12	0.05	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.89	N	035510	500	86 억	471751	N	N	9	N	N
125	20231207	130356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	-40	5	-0.33	91066230	7551	43.54	12200	12200	12030	15750	8490	12120	12060.15	2.74	0	-124	12333	12226	12123	12016	11913	12280	12070	86	3630	500	8720	10	1	17200000	2078	2.48	0.51	12	0.04	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.89	N	035510	500	86 억	471751	N	N	9	N	N
126	20231207	120357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12060	-60	5	-0.50	77972820	6466	37.29	12200	12200	12030	15750	8490	12120	12058.90	2.74	0	-145	12333	12226	12123	12016	11913	12280	12070	86	3630	500	8720	10	1	17200000	2074	2.47	0.51	12	0.04	4877.00	23520.00	17830	20230306	-32.36	11200	20231031	7.68	17830	-32.36	20230306	11200	7.68	20231031	17830	-32.36	20230306	11200	7.68	20231031	0.89	N	035510	500	86 억	471751	N	N	9	N	N
127	20231207	110353	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-70	5	-0.58	68333380	5666	32.67	12200	12200	12030	15750	8490	12120	12060.25	2.74	0	-145	12333	12226	12123	12016	11913	12280	12070	86	3630	500	8720	10	1	17200000	2073	2.47	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.89	N	035510	500	86 억	471751	N	N	9	N	N
128	20231207	100354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12040	-80	5	-0.66	54504880	4518	26.05	12200	12200	12030	15750	8490	12120	12063.94	2.74	0	-80	12333	12226	12123	12016	11913	12280	12070	86	3630	500	8720	10	1	17200000	2071	2.47	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.47	11200	20231031	7.50	17830	-32.47	20230306	11200	7.50	20231031	17830	-32.47	20230306	11200	7.50	20231031	0.89	N	035510	500	86 억	471751	N	N	9	N	N
129	20231207	090358	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12120	0	3	0.00	279800	23	0.13	12200	12200	12120	15750	8490	12120	12165.22	2.74	0	-11	12333	12226	12123	12016	11913	12280	12070	86	3630	500	8720	10	1	17200000	2085	2.49	0.52	12	0.00	4877.00	23520.00	17830	20230306	-32.02	11200	20231031	8.21	17830	-32.02	20230306	11200	8.21	20231031	17830	-32.02	20230306	11200	8.21	20231031	0.89	N	035510	500	86 억	471751	N	N	9	N	N
130	20231206	160350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12120	70	2	0.58	206898040	17109	73.06	12050	12230	12020	15660	8440	12050	12092.91	2.75	0	57	12290	12170	12100	11980	11910	12135	11945	86	3610	500	8670	10	1	17200000	2085	2.49	0.52	12	0.10	4877.00	23520.00	17830	20230306	-32.02	11200	20231031	8.21	17830	-32.02	20230306	11200	8.21	20231031	17830	-32.02	20230306	11200	8.21	20231031	0.89	N	035510	500	86 억	472250	N	N	9	N	N
131	20231206	150358	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12100	50	2	0.41	200431720	16575	70.78	12050	12230	12020	15660	8440	12050	12092.41	2.75	0	258	12290	12170	12100	11980	11910	12135	11945	86	3610	500	8670	10	1	17200000	2081	2.48	0.51	12	0.10	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.89	N	035510	500	86 억	472250	N	N	0	N	N
132	20231206	140356	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12100	50	2	0.41	178741220	14784	63.13	12050	12230	12020	15660	8440	12050	12090.18	2.75	0	262	12290	12170	12100	11980	11910	12135	11945	86	3610	500	8670	10	1	17200000	2081	2.48	0.51	12	0.09	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.89	N	035510	500	86 억	472250	N	N	0	N	N
133	20231206	130354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	30	2	0.25	104536580	8649	36.93	12050	12230	12020	15660	8440	12050	12086.55	2.75	0	49	12290	12170	12100	11980	11910	12135	11945	86	3610	500	8670	10	1	17200000	2078	2.48	0.51	12	0.05	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.89	N	035510	500	86 억	472250	N	N	0	N	N
134	20231206	120352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	30	2	0.25	67620560	5595	23.89	12050	12230	12020	15660	8440	12050	12085.89	2.75	0	83	12290	12170	12100	11980	11910	12135	11945	86	3610	500	8670	10	1	17200000	2078	2.48	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.89	N	035510	500	86 억	472250	N	N	0	N	N
135	20231206	110357	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12070	20	2	0.17	54128710	4477	19.12	12050	12230	12020	15660	8440	12050	12090.40	2.75	0	276	12290	12170	12100	11980	11910	12135	11945	86	3610	500	8670	10	1	17200000	2076	2.47	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.89	N	035510	500	86 억	472250	N	N	0	N	N
136	20231206	100354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12090	40	2	0.33	29269450	2425	10.35	12050	12120	12020	15660	8440	12050	12069.88	2.75	0	690	12290	12170	12100	11980	11910	12135	11945	86	3610	500	8670	10	1	17200000	2079	2.48	0.51	12	0.01	4877.00	23520.00	17830	20230306	-32.19	11200	20231031	7.95	17830	-32.19	20230306	11200	7.95	20231031	17830	-32.19	20230306	11200	7.95	20231031	0.89	N	035510	500	86 억	472250	N	N	0	N	N
137	20231206	090354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	30	2	0.25	3072460	255	1.09	12050	12080	12030	15660	8440	12050	12048.86	2.75	0	156	12290	12170	12100	11980	11910	12135	11945	86	3610	500	8670	10	1	17200000	2078	2.48	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.89	N	035510	500	86 억	472250	N	N	0	N	N
138	20231205	160355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-80	5	-0.66	282660520	23409	154.65	12220	12220	12030	15760	8500	12130	12074.97	2.77	0	2914	12303	12216	12163	12076	12023	12190	12050	86	3630	500	8730	10	1	17200000	2073	2.47	0.51	12	0.14	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.91	N	035510	500	86 억	476434	N	N	2	N	N
139	20231205	150355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	-50	5	-0.41	261093300	21618	142.82	12220	12220	12040	15760	8500	12130	12077.59	2.77	0	2942	12303	12216	12163	12076	12023	12190	12050	86	3630	500	8730	10	1	17200000	2078	2.48	0.51	12	0.13	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.91	N	035510	500	86 억	476434	N	N	2	N	N
140	20231205	140355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12060	-70	5	-0.58	192887530	15962	105.45	12220	12220	12060	15760	8500	12130	12084.17	2.77	0	1594	12303	12216	12163	12076	12023	12190	12050	86	3630	500	8730	10	1	17200000	2074	2.47	0.51	12	0.09	4877.00	23520.00	17830	20230306	-32.36	11200	20231031	7.68	17830	-32.36	20230306	11200	7.68	20231031	17830	-32.36	20230306	11200	7.68	20231031	0.91	N	035510	500	86 억	476434	N	N	2	N	N
141	20231205	130355	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12070	-60	5	-0.49	156211020	12924	85.38	12220	12220	12060	15760	8500	12130	12086.89	2.77	0	1059	12303	12216	12163	12076	12023	12190	12050	86	3630	500	8730	10	1	17200000	2076	2.47	0.51	12	0.08	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.91	N	035510	500	86 억	476434	N	N	2	N	N
142	20231205	120352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	-50	5	-0.41	125080420	10347	68.36	12220	12220	12060	15760	8500	12130	12088.57	2.77	0	317	12303	12216	12163	12076	12023	12190	12050	86	3630	500	8730	10	1	17200000	2078	2.48	0.51	12	0.06	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.91	N	035510	500	86 억	476434	N	N	2	N	N
143	20231205	110352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12070	-60	5	-0.49	68731400	5679	37.52	12220	12220	12060	15760	8500	12130	12102.73	2.77	0	150	12303	12216	12163	12076	12023	12190	12050	86	3630	500	8730	10	1	17200000	2076	2.47	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.91	N	035510	500	86 억	476434	N	N	2	N	N
144	20231205	100352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	20	2	0.16	41369700	3421	22.60	12220	12220	12060	15760	8500	12130	12092.87	2.77	0	364	12303	12216	12163	12076	12023	12190	12050	86	3630	500	8730	10	1	17200000	2090	2.49	0.52	12	0.02	4877.00	23520.00	17830	20230306	-31.86	11200	20231031	8.48	17830	-31.86	20230306	11200	8.48	20231031	17830	-31.86	20230306	11200	8.48	20231031	0.91	N	035510	500	86 억	476434	N	N	2	N	N
145	20231205	090351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12140	10	2	0.08	231620	19	0.13	12220	12220	12140	15760	8500	12130	12190.53	2.77	0	-4	12303	12216	12163	12076	12023	12190	12050	86	3630	500	8730	10	1	17200000	2088	2.49	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.91	11200	20231031	8.39	17830	-31.91	20230306	11200	8.39	20231031	17830	-31.91	20230306	11200	8.39	20231031	0.91	N	035510	500	86 억	476434	N	N	2	N	N
146	20231204	160352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12130	-70	5	-0.57	183892200	15128	66.04	12210	12250	12110	15860	8540	12200	12155.75	2.77	0	-804	12400	12300	12230	12130	12060	12265	12095	86	3660	500	8780	10	1	17200000	2086	2.49	0.52	12	0.09	4877.00	23520.00	17830	20230306	-31.97	11200	20231031	8.30	17830	-31.97	20230306	11200	8.30	20231031	17830	-31.97	20230306	11200	8.30	20231031	0.91	N	035510	500	86 억	477217	N	N	2	N	N
147	20231204	150354	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12130	-70	5	-0.57	177343000	14588	63.69	12210	12250	12110	15860	8540	12200	12156.77	2.77	0	-806	12400	12300	12230	12130	12060	12265	12095	86	3660	500	8780	10	1	17200000	2086	2.49	0.52	12	0.08	4877.00	23520.00	17830	20230306	-31.97	11200	20231031	8.30	17830	-31.97	20230306	11200	8.30	20231031	17830	-31.97	20230306	11200	8.30	20231031	0.91	N	035510	500	86 억	477217	N	N	0	N	N
148	20231204	140351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	-50	5	-0.41	119059760	9783	42.71	12210	12250	12140	15860	8540	12200	12170.07	2.77	0	-856	12400	12300	12230	12130	12060	12265	12095	86	3660	500	8780	10	1	17200000	2090	2.49	0.52	12	0.06	4877.00	23520.00	17830	20230306	-31.86	11200	20231031	8.48	17830	-31.86	20230306	11200	8.48	20231031	17830	-31.86	20230306	11200	8.48	20231031	0.91	N	035510	500	86 억	477217	N	N	0	N	N
149	20231204	130350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12170	-30	5	-0.25	80717510	6630	28.94	12210	12250	12140	15860	8540	12200	12174.59	2.77	0	-712	12400	12300	12230	12130	12060	12265	12095	86	3660	500	8780	10	1	17200000	2093	2.50	0.52	12	0.04	4877.00	23520.00	17830	20230306	-31.74	11200	20231031	8.66	17830	-31.74	20230306	11200	8.66	20231031	17830	-31.74	20230306	11200	8.66	20231031	0.91	N	035510	500	86 억	477217	N	N	0	N	N
150	20231204	120350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	-50	5	-0.41	73058230	6000	26.19	12210	12250	12140	15860	8540	12200	12176.37	2.77	0	-710	12400	12300	12230	12130	12060	12265	12095	86	3660	500	8780	10	1	17200000	2090	2.49	0.52	12	0.03	4877.00	23520.00	17830	20230306	-31.86	11200	20231031	8.48	17830	-31.86	20230306	11200	8.48	20231031	17830	-31.86	20230306	11200	8.48	20231031	0.91	N	035510	500	86 억	477217	N	N	0	N	N
151	20231204	110351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12180	-20	5	-0.16	55330520	4542	19.83	12210	12250	12140	15860	8540	12200	12181.97	2.77	0	-817	12400	12300	12230	12130	12060	12265	12095	86	3660	500	8780	10	1	17200000	2095	2.50	0.52	12	0.03	4877.00	23520.00	17830	20230306	-31.69	11200	20231031	8.75	17830	-31.69	20230306	11200	8.75	20231031	17830	-31.69	20230306	11200	8.75	20231031	0.91	N	035510	500	86 억	477217	N	N	0	N	N
152	20231204	100351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12180	-20	5	-0.16	49328000	4049	17.68	12210	12250	12140	15860	8540	12200	12182.76	2.77	0	-816	12400	12300	12230	12130	12060	12265	12095	86	3660	500	8780	10	1	17200000	2095	2.50	0.52	12	0.02	4877.00	23520.00	17830	20230306	-31.69	11200	20231031	8.75	17830	-31.69	20230306	11200	8.75	20231031	17830	-31.69	20230306	11200	8.75	20231031	0.91	N	035510	500	86 억	477217	N	N	0	N	N
153	20231204	090351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	50	2	0.41	1809010	148	0.65	12210	12250	12210	15860	8540	12200	12223.04	2.77	0	-5	12400	12300	12230	12130	12060	12265	12095	86	3660	500	8780	10	1	17200000	2107	2.51	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.30	11200	20231031	9.38	17830	-31.30	20230306	11200	9.38	20231031	17830	-31.30	20230306	11200	9.38	20231031	0.91	N	035510	500	86 억	477217	N	N	0	N	N
154	20231201	160351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12200	-110	5	-0.89	278355510	22795	86.12	12310	12330	12160	16000	8620	12310	12211.25	2.81	0	-1999	12476	12392	12336	12252	12196	12365	12225	86	3690	500	8860	10	1	17200000	2098	2.50	0.52	12	0.13	4877.00	23520.00	17830	20230306	-31.58	11200	20231031	8.93	17830	-31.58	20230306	11200	8.93	20231031	17830	-31.58	20230306	11200	8.93	20231031	0.92	N	035510	500	86 억	484143	N	N	2	N	N
155	20231201	150350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12210	-100	5	-0.81	270617680	22161	83.72	12310	12330	12160	16000	8620	12310	12211.44	2.81	0	-1721	12476	12392	12336	12252	12196	12365	12225	86	3690	500	8860	10	1	17200000	2100	2.50	0.52	12	0.13	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.92	N	035510	500	86 억	484143	N	N	2	N	N
156	20231201	140350	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12210	-100	5	-0.81	229503070	18790	70.99	12310	12330	12160	16000	8620	12310	12214.11	2.81	0	-1255	12476	12392	12336	12252	12196	12365	12225	86	3690	500	8860	10	1	17200000	2100	2.50	0.52	12	0.11	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.92	N	035510	500	86 억	484143	N	N	2	N	N
157	20231201	130349	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12200	-110	5	-0.89	210763500	17252	65.18	12310	12330	12160	16000	8620	12310	12216.76	2.81	0	-1174	12476	12392	12336	12252	12196	12365	12225	86	3690	500	8860	10	1	17200000	2098	2.50	0.52	12	0.10	4877.00	23520.00	17830	20230306	-31.58	11200	20231031	8.93	17830	-31.58	20230306	11200	8.93	20231031	17830	-31.58	20230306	11200	8.93	20231031	0.92	N	035510	500	86 억	484143	N	N	2	N	N
158	20231201	120352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12210	-100	5	-0.81	165347790	13524	51.09	12310	12330	12200	16000	8620	12310	12226.25	2.81	0	529	12476	12392	12336	12252	12196	12365	12225	86	3690	500	8860	10	1	17200000	2100	2.50	0.52	12	0.08	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.92	N	035510	500	86 억	484143	N	N	2	N	N
159	20231201	110351	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12240	-70	5	-0.57	146153920	11954	45.16	12310	12330	12200	16000	8620	12310	12226.36	2.81	0	932	12476	12392	12336	12252	12196	12365	12225	86	3690	500	8860	10	1	17200000	2105	2.51	0.52	12	0.07	4877.00	23520.00	17830	20230306	-31.35	11200	20231031	9.29	17830	-31.35	20230306	11200	9.29	20231031	17830	-31.35	20230306	11200	9.29	20231031	0.92	N	035510	500	86 억	484143	N	N	2	N	N
160	20231201	100352	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	-60	5	-0.49	130144830	10646	40.22	12310	12330	12200	16000	8620	12310	12224.76	2.81	0	762	12476	12392	12336	12252	12196	12365	12225	86	3690	500	8860	10	1	17200000	2107	2.51	0.52	12	0.06	4877.00	23520.00	17830	20230306	-31.30	11200	20231031	9.38	17830	-31.30	20230306	11200	9.38	20231031	17830	-31.30	20230306	11200	9.38	20231031	0.92	N	035510	500	86 억	484143	N	N	2	N	N
161	20231201	090348	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	12310	0	3	0.00	910940	74	0.28	12310	12310	12310	16000	8620	12310	12310.00	2.81	0	-14	12476	12392	12336	12252	12196	12365	12225	86	3690	500	8860	10	1	17200000	2117	2.52	0.52	12	0.00	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	17830	-30.96	20230306	11200	9.91	20231031	17830	-30.96	20230306	11200	9.91	20231031	0.92	N	035510	500	86 억	484143	N	N	2	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History