KissMeData/000180/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	134077820	70540	78.32	1874	1940	1866	2430	1312	1873	1900.45	2.18	3442	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1522140	N	N	27	N	N
3	20231229	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	134077820	70540	78.32	1874	1940	1866	2430	1312	1873	1900.45	2.18	3442	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1522140	N	N	27	N	N
4	20231229	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	134077820	70540	78.32	1874	1940	1866	2430	1312	1873	1900.45	2.18	3442	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1522140	N	N	27	N	N
5	20231229	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	134077820	70540	78.32	1874	1940	1866	2430	1312	1873	1900.45	2.18	3442	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1522140	N	N	27	N	N
6	20231229	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	134077820	70540	78.32	1874	1940	1866	2430	1312	1873	1900.45	2.18	3442	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1522140	N	N	27	N	N
7	20231229	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	134077820	70540	78.32	1874	1940	1866	2430	1312	1873	1900.45	2.18	3442	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1522140	N	N	27	N	N
8	20231229	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	134077820	70540	78.32	1874	1940	1866	2430	1312	1873	1900.45	2.18	3442	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1522140	N	N	27	N	N
9	20231229	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	134077820	70540	78.32	1874	1940	1866	2430	1312	1873	1900.45	2.18	3442	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1522140	N	N	27	N	N
10	20231228	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	133107820	70040	77.77	1874	1940	1866	2430	1312	1873	1900.45	2.18	0	8141	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1518698	N	N	27	N	N
11	20231228	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	67	2	3.58	126078376	66413	73.74	1874	1940	1866	2430	1312	1873	1898.40	2.18	0	7881	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1353	-10.26	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.02	1739	20231020	11.56	2520	-23.02	20230210	1739	11.56	20231020	2520	-23.02	20230210	1739	11.56	20231020	1.70	N	000180	500	360 억	1518698	N	N	9	N	N
12	20231228	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1912	39	2	2.08	98521483	52086	57.83	1874	1912	1866	2430	1312	1873	1891.52	2.18	0	7472	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1334	-10.12	0.22	12	0.07	-189.00	8753.00	2520	20230210	-24.13	1739	20231020	9.95	2520	-24.13	20230210	1739	9.95	20231020	2520	-24.13	20230210	1739	9.95	20231020	1.70	N	000180	500	360 억	1518698	N	N	9	N	N
13	20231228	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	31	2	1.66	82071532	43469	48.26	1874	1911	1866	2430	1312	1873	1888.05	2.18	0	6018	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1328	-10.07	0.22	12	0.06	-189.00	8753.00	2520	20230210	-24.44	1739	20231020	9.49	2520	-24.44	20230210	1739	9.49	20231020	2520	-24.44	20230210	1739	9.49	20231020	1.70	N	000180	500	360 억	1518698	N	N	9	N	N
14	20231228	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	36	2	1.92	79819693	42285	46.95	1874	1911	1866	2430	1312	1873	1887.66	2.18	0	5975	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1332	-10.10	0.22	12	0.06	-189.00	8753.00	2520	20230210	-24.25	1739	20231020	9.78	2520	-24.25	20230210	1739	9.78	20231020	2520	-24.25	20230210	1739	9.78	20231020	1.70	N	000180	500	360 억	1518698	N	N	9	N	N
15	20231228	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	29	2	1.55	70106981	37179	41.28	1874	1910	1866	2430	1312	1873	1885.66	2.18	0	5536	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1327	-10.06	0.22	12	0.05	-189.00	8753.00	2520	20230210	-24.52	1739	20231020	9.37	2520	-24.52	20230210	1739	9.37	20231020	2520	-24.52	20230210	1739	9.37	20231020	1.70	N	000180	500	360 억	1518698	N	N	9	N	N
16	20231228	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	24	2	1.28	51933044	27609	30.65	1874	1897	1866	2430	1312	1873	1881.02	2.18	0	4540	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1323	-10.04	0.22	12	0.04	-189.00	8753.00	2520	20230210	-24.72	1739	20231020	9.09	2520	-24.72	20230210	1739	9.09	20231020	2520	-24.72	20230210	1739	9.09	20231020	1.70	N	000180	500	360 억	1518698	N	N	9	N	N
17	20231228	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1875	2	2	0.11	2917878	1557	1.73	1874	1875	1874	2430	1312	1873	1874.04	2.18	0	-127	1935	1904	1852	1821	1769	1919	1836	360	557	500	1380	1	1	69751600	1308	-9.92	0.21	12	0.00	-189.00	8753.00	2520	20230210	-25.60	1739	20231020	7.82	2520	-25.60	20230210	1739	7.82	20231020	2520	-25.60	20230210	1739	7.82	20231020	1.70	N	000180	500	360 억	1518698	N	N	9	N	N
18	20231227	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1873	1	2	0.05	166917869	90066	12.33	1800	1883	1800	2430	1311	1872	1853.28	2.13	0	33205	1916	1894	1880	1858	1844	1887	1851	360	558	500	1380	1	1	69751600	1306	-9.91	0.21	12	0.13	-189.00	8753.00	2520	20230210	-25.67	1739	20231020	7.71	2520	-25.67	20230210	1739	7.71	20231020	2520	-25.67	20230210	1739	7.71	20231020	1.70	N	000180	500	360 억	1482898	N	N	9	N	N
19	20231227	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1870	-2	5	-0.11	156183307	84317	11.54	1800	1883	1800	2430	1311	1872	1852.33	2.13	0	33102	1916	1894	1880	1858	1844	1887	1851	360	558	500	1380	1	1	69751600	1304	-9.89	0.21	12	0.12	-189.00	8753.00	2520	20230210	-25.79	1739	20231020	7.53	2520	-25.79	20230210	1739	7.53	20231020	2520	-25.79	20230210	1739	7.53	20231020	1.70	N	000180	500	360 억	1482898	N	N	0	N	N
20	20231227	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1880	8	2	0.43	147146942	79484	10.88	1800	1883	1800	2430	1311	1872	1851.28	2.13	0	32088	1916	1894	1880	1858	1844	1887	1851	360	558	500	1380	1	1	69751600	1311	-9.95	0.21	12	0.11	-189.00	8753.00	2520	20230210	-25.40	1739	20231020	8.11	2520	-25.40	20230210	1739	8.11	20231020	2520	-25.40	20230210	1739	8.11	20231020	1.70	N	000180	500	360 억	1482898	N	N	0	N	N
21	20231227	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1883	11	2	0.59	134570008	72776	9.96	1800	1883	1800	2430	1311	1872	1849.10	2.13	0	33380	1916	1894	1880	1858	1844	1887	1851	360	558	500	1380	1	1	69751600	1313	-9.96	0.22	12	0.10	-189.00	8753.00	2520	20230210	-25.28	1739	20231020	8.28	2520	-25.28	20230210	1739	8.28	20231020	2520	-25.28	20230210	1739	8.28	20231020	1.70	N	000180	500	360 억	1482898	N	N	0	N	N
22	20231227	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1883	11	2	0.59	133058493	71973	9.85	1800	1883	1800	2430	1311	1872	1848.73	2.13	0	33418	1916	1894	1880	1858	1844	1887	1851	360	558	500	1380	1	1	69751600	1313	-9.96	0.22	12	0.10	-189.00	8753.00	2520	20230210	-25.28	1739	20231020	8.28	2520	-25.28	20230210	1739	8.28	20231020	2520	-25.28	20230210	1739	8.28	20231020	1.70	N	000180	500	360 억	1482898	N	N	0	N	N
23	20231227	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1867	-5	5	-0.27	128755059	69677	9.54	1800	1882	1800	2430	1311	1872	1847.88	2.13	0	32830	1916	1894	1880	1858	1844	1887	1851	360	558	500	1380	1	1	69751600	1302	-9.88	0.21	12	0.10	-189.00	8753.00	2520	20230210	-25.91	1739	20231020	7.36	2520	-25.91	20230210	1739	7.36	20231020	2520	-25.91	20230210	1739	7.36	20231020	1.70	N	000180	500	360 억	1482898	N	N	0	N	N
24	20231227	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1879	7	2	0.37	113728826	61662	8.44	1800	1880	1800	2430	1311	1872	1844.39	2.13	0	28027	1916	1894	1880	1858	1844	1887	1851	360	558	500	1380	1	1	69751600	1311	-9.94	0.21	12	0.09	-189.00	8753.00	2520	20230210	-25.44	1739	20231020	8.05	2520	-25.44	20230210	1739	8.05	20231020	2520	-25.44	20230210	1739	8.05	20231020	1.70	N	000180	500	360 억	1482898	N	N	0	N	N
25	20231227	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1831	-41	5	-2.19	37138025	20631	2.82	1800	1862	1800	2430	1311	1872	1800.11	2.13	0	-23	1916	1894	1880	1858	1844	1887	1851	360	558	500	1380	1	1	69751600	1277	-9.69	0.21	12	0.03	-189.00	8753.00	2520	20230210	-27.34	1739	20231020	5.29	2520	-27.34	20230210	1739	5.29	20231020	2520	-27.34	20230210	1739	5.29	20231020	1.70	N	000180	500	360 억	1482898	N	N	0	N	N
26	20231226	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1872	-18	5	-0.95	338443786	179954	87.81	1897	1902	1866	2455	1323	1890	1880.72	2.08	0	41164	2002	1946	1918	1862	1834	1932	1848	360	565	500	1390	1	1	69751600	1306	-9.90	0.21	12	0.26	-189.00	8753.00	2520	20230210	-25.71	1739	20231020	7.65	2520	-25.71	20230210	1739	7.65	20231020	2520	-25.71	20230210	1739	7.65	20231020	1.71	N	000180	500	360 억	1450832	N	N	0	N	N
27	20231226	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1881	-9	5	-0.48	302685317	160864	78.49	1897	1902	1866	2455	1323	1890	1881.62	2.08	0	32131	2002	1946	1918	1862	1834	1932	1848	360	565	500	1390	1	1	69751600	1312	-9.95	0.21	12	0.23	-189.00	8753.00	2520	20230210	-25.36	1739	20231020	8.17	2520	-25.36	20230210	1739	8.17	20231020	2520	-25.36	20230210	1739	8.17	20231020	1.71	N	000180	500	360 억	1450832	N	N	0	N	N
28	20231226	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1878	-12	5	-0.63	291663101	154992	75.63	1897	1902	1866	2455	1323	1890	1881.79	2.08	0	31762	2002	1946	1918	1862	1834	1932	1848	360	565	500	1390	1	1	69751600	1310	-9.94	0.21	12	0.22	-189.00	8753.00	2520	20230210	-25.48	1739	20231020	7.99	2520	-25.48	20230210	1739	7.99	20231020	2520	-25.48	20230210	1739	7.99	20231020	1.71	N	000180	500	360 억	1450832	N	N	0	N	N
29	20231226	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1884	-6	5	-0.32	264105835	140332	68.48	1897	1902	1866	2455	1323	1890	1882.01	2.08	0	26101	2002	1946	1918	1862	1834	1932	1848	360	565	500	1390	1	1	69751600	1314	-9.97	0.22	12	0.20	-189.00	8753.00	2520	20230210	-25.24	1739	20231020	8.34	2520	-25.24	20230210	1739	8.34	20231020	2520	-25.24	20230210	1739	8.34	20231020	1.71	N	000180	500	360 억	1450832	N	N	0	N	N
30	20231226	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1875	-15	5	-0.79	155133058	82550	40.28	1897	1902	1866	2455	1323	1890	1879.26	2.08	0	22199	2002	1946	1918	1862	1834	1932	1848	360	565	500	1390	1	1	69751600	1308	-9.92	0.21	12	0.12	-189.00	8753.00	2520	20230210	-25.60	1739	20231020	7.82	2520	-25.60	20230210	1739	7.82	20231020	2520	-25.60	20230210	1739	7.82	20231020	1.71	N	000180	500	360 억	1450832	N	N	0	N	N
31	20231226	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1878	-12	5	-0.63	131094236	69727	34.02	1897	1902	1866	2455	1323	1890	1880.11	2.08	0	14563	2002	1946	1918	1862	1834	1932	1848	360	565	500	1390	1	1	69751600	1310	-9.94	0.21	12	0.10	-189.00	8753.00	2520	20230210	-25.48	1739	20231020	7.99	2520	-25.48	20230210	1739	7.99	20231020	2520	-25.48	20230210	1739	7.99	20231020	1.71	N	000180	500	360 억	1450832	N	N	0	N	N
32	20231226	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1876	-14	5	-0.74	93990545	49956	24.38	1897	1902	1866	2455	1323	1890	1881.47	2.08	0	-912	2002	1946	1918	1862	1834	1932	1848	360	565	500	1390	1	1	69751600	1309	-9.93	0.21	12	0.07	-189.00	8753.00	2520	20230210	-25.56	1739	20231020	7.88	2520	-25.56	20230210	1739	7.88	20231020	2520	-25.56	20230210	1739	7.88	20231020	1.71	N	000180	500	360 억	1450832	N	N	0	N	N
33	20231226	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	7	2	0.37	3866050	2038	0.99	1897	1897	1896	2455	1323	1890	1896.98	2.08	0	-626	2002	1946	1918	1862	1834	1932	1848	360	565	500	1390	1	1	69751600	1323	-10.04	0.22	12	0.00	-189.00	8753.00	2520	20230210	-24.72	1739	20231020	9.09	2520	-24.72	20230210	1739	9.09	20231020	2520	-24.72	20230210	1739	9.09	20231020	1.71	N	000180	500	360 억	1450832	N	N	0	N	N
34	20231222	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1890	-80	5	-4.06	393361078	203953	234.37	1974	1974	1890	2560	1379	1970	1928.76	2.10	0	-10091	1992	1980	1965	1953	1938	1983	1956	360	590	500	1450	1	1	69751600	1318	-10.00	0.22	12	0.29	-189.00	8753.00	2520	20230210	-25.00	1739	20231020	8.68	2520	-25.00	20230210	1739	8.68	20231020	2520	-25.00	20230210	1739	8.68	20231020	1.69	N	000180	500	360 억	1462936	N	N	0	N	N
35	20231222	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1927	-43	5	-2.18	267383690	137832	158.39	1974	1974	1922	2560	1379	1970	1939.92	2.10	0	-11527	1992	1980	1965	1953	1938	1983	1956	360	590	500	1450	1	1	69751600	1344	-10.20	0.22	12	0.20	-189.00	8753.00	2520	20230210	-23.53	1739	20231020	10.81	2520	-23.53	20230210	1739	10.81	20231020	2520	-23.53	20230210	1739	10.81	20231020	1.69	N	000180	500	360 억	1462936	N	N	0	N	N
36	20231222	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1931	-39	5	-1.98	238997002	123108	141.47	1974	1974	1923	2560	1379	1970	1941.36	2.10	0	-10651	1992	1980	1965	1953	1938	1983	1956	360	590	500	1450	1	1	69751600	1347	-10.22	0.22	12	0.18	-189.00	8753.00	2520	20230210	-23.37	1739	20231020	11.04	2520	-23.37	20230210	1739	11.04	20231020	2520	-23.37	20230210	1739	11.04	20231020	1.69	N	000180	500	360 억	1462936	N	N	0	N	N
37	20231222	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1934	-36	5	-1.83	226048921	116410	133.77	1974	1974	1923	2560	1379	1970	1941.83	2.10	0	-6454	1992	1980	1965	1953	1938	1983	1956	360	590	500	1450	1	1	69751600	1349	-10.23	0.22	12	0.17	-189.00	8753.00	2520	20230210	-23.25	1739	20231020	11.21	2520	-23.25	20230210	1739	11.21	20231020	2520	-23.25	20230210	1739	11.21	20231020	1.69	N	000180	500	360 억	1462936	N	N	0	N	N
38	20231222	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1935	-35	5	-1.78	188376493	96936	111.39	1974	1974	1923	2560	1379	1970	1943.31	2.10	0	-5623	1992	1980	1965	1953	1938	1983	1956	360	590	500	1450	1	1	69751600	1350	-10.24	0.22	12	0.14	-189.00	8753.00	2520	20230210	-23.21	1739	20231020	11.27	2520	-23.21	20230210	1739	11.27	20231020	2520	-23.21	20230210	1739	11.27	20231020	1.69	N	000180	500	360 억	1462936	N	N	0	N	N
39	20231222	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	-25	5	-1.27	96907072	49654	57.06	1974	1974	1940	2560	1379	1970	1951.65	2.10	0	-2095	1992	1980	1965	1953	1938	1983	1956	360	590	500	1450	1	1	69751600	1357	-10.29	0.22	12	0.07	-189.00	8753.00	2520	20230210	-22.82	1739	20231020	11.85	2520	-22.82	20230210	1739	11.85	20231020	2520	-22.82	20230210	1739	11.85	20231020	1.69	N	000180	500	360 억	1462936	N	N	0	N	N
40	20231222	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1949	-21	5	-1.07	84959093	43506	49.99	1974	1974	1944	2560	1379	1970	1952.81	2.10	0	-1759	1992	1980	1965	1953	1938	1983	1956	360	590	500	1450	1	1	69751600	1359	-10.31	0.22	12	0.06	-189.00	8753.00	2520	20230210	-22.66	1739	20231020	12.08	2520	-22.66	20230210	1739	12.08	20231020	2520	-22.66	20230210	1739	12.08	20231020	1.69	N	000180	500	360 억	1462936	N	N	0	N	N
41	20231222	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1962	-8	5	-0.41	3358823	1703	1.96	1974	1974	1962	2560	1379	1970	1972.30	2.10	0	-626	1992	1980	1965	1953	1938	1983	1956	360	590	500	1450	1	1	69751600	1369	-10.38	0.22	12	0.00	-189.00	8753.00	2520	20230210	-22.14	1739	20231020	12.82	2520	-22.14	20230210	1739	12.82	20231020	2520	-22.14	20230210	1739	12.82	20231020	1.69	N	000180	500	360 억	1462936	N	N	0	N	N
42	20231221	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-9	5	-0.45	170510074	87021	75.85	1970	1977	1950	2570	1386	1979	1959.41	2.10	0	-1469	2006	1992	1977	1963	1948	1985	1956	360	591	500	1460	1	1	69751600	1374	-10.42	0.23	12	0.12	-189.00	8753.00	2520	20230210	-21.83	1739	20231020	13.28	2520	-21.83	20230210	1739	13.28	20231020	2520	-21.83	20230210	1739	13.28	20231020	1.69	N	000180	500	360 억	1463734	N	N	0	N	N
43	20231221	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-10	5	-0.51	148599790	75843	66.11	1970	1977	1950	2570	1386	1979	1959.31	2.10	0	-993	2006	1992	1977	1963	1948	1985	1956	360	591	500	1460	1	1	69751600	1373	-10.42	0.22	12	0.11	-189.00	8753.00	2520	20230210	-21.87	1739	20231020	13.23	2520	-21.87	20230210	1739	13.23	20231020	2520	-21.87	20230210	1739	13.23	20231020	1.69	N	000180	500	360 억	1463734	N	N	0	N	N
44	20231221	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1959	-20	5	-1.01	136184587	69508	60.59	1970	1977	1950	2570	1386	1979	1959.26	2.10	0	265	2006	1992	1977	1963	1948	1985	1956	360	591	500	1460	1	1	69751600	1366	-10.37	0.22	12	0.10	-189.00	8753.00	2520	20230210	-22.26	1739	20231020	12.65	2520	-22.26	20230210	1739	12.65	20231020	2520	-22.26	20230210	1739	12.65	20231020	1.69	N	000180	500	360 억	1463734	N	N	0	N	N
45	20231221	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1965	-14	5	-0.71	126914776	64791	56.47	1970	1977	1950	2570	1386	1979	1958.83	2.10	0	492	2006	1992	1977	1963	1948	1985	1956	360	591	500	1460	1	1	69751600	1371	-10.40	0.22	12	0.09	-189.00	8753.00	2520	20230210	-22.02	1739	20231020	13.00	2520	-22.02	20230210	1739	13.00	20231020	2520	-22.02	20230210	1739	13.00	20231020	1.69	N	000180	500	360 억	1463734	N	N	0	N	N
46	20231221	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	-25	5	-1.26	115130910	58786	51.24	1970	1977	1950	2570	1386	1979	1958.47	2.10	0	710	2006	1992	1977	1963	1948	1985	1956	360	591	500	1460	1	1	69751600	1363	-10.34	0.22	12	0.08	-189.00	8753.00	2520	20230210	-22.46	1739	20231020	12.36	2520	-22.46	20230210	1739	12.36	20231020	2520	-22.46	20230210	1739	12.36	20231020	1.69	N	000180	500	360 억	1463734	N	N	0	N	N
47	20231221	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1958	-21	5	-1.06	111051853	56703	49.42	1970	1977	1950	2570	1386	1979	1958.48	2.10	0	1041	2006	1992	1977	1963	1948	1985	1956	360	591	500	1460	1	1	69751600	1366	-10.36	0.22	12	0.08	-189.00	8753.00	2520	20230210	-22.30	1739	20231020	12.59	2520	-22.30	20230210	1739	12.59	20231020	2520	-22.30	20230210	1739	12.59	20231020	1.69	N	000180	500	360 억	1463734	N	N	0	N	N
48	20231221	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1964	-15	5	-0.76	85388047	43577	37.98	1970	1977	1950	2570	1386	1979	1959.48	2.10	0	-91	2006	1992	1977	1963	1948	1985	1956	360	591	500	1460	1	1	69751600	1370	-10.39	0.22	12	0.06	-189.00	8753.00	2520	20230210	-22.06	1739	20231020	12.94	2520	-22.06	20230210	1739	12.94	20231020	2520	-22.06	20230210	1739	12.94	20231020	1.69	N	000180	500	360 억	1463734	N	N	0	N	N
49	20231221	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-9	5	-0.45	112290	57	0.05	1970	1970	1970	2570	1386	1979	1970.00	2.10	0	-7	2006	1992	1977	1963	1948	1985	1956	360	591	500	1460	1	1	69751600	1374	-10.42	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.83	1739	20231020	13.28	2520	-21.83	20230210	1739	13.28	20231020	2520	-21.83	20230210	1739	13.28	20231020	1.69	N	000180	500	360 억	1463734	N	N	0	N	N
50	20231220	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1979	-11	5	-0.55	226599820	114721	185.73	1991	1991	1962	2585	1393	1990	1975.17	2.11	0	-8983	2012	2000	1983	1971	1954	2007	1978	360	595	500	1470	1	1	69751600	1380	-10.47	0.23	12	0.16	-189.00	8753.00	2520	20230210	-21.47	1739	20231020	13.80	2520	-21.47	20230210	1739	13.80	20231020	2520	-21.47	20230210	1739	13.80	20231020	1.69	N	000180	500	360 억	1473075	N	N	0	N	N
51	20231220	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	-15	5	-0.75	206804989	104711	169.53	1991	1991	1962	2585	1393	1990	1975.01	2.11	0	-5404	2012	2000	1983	1971	1954	2007	1978	360	595	500	1470	1	1	69751600	1378	-10.45	0.23	12	0.15	-189.00	8753.00	2520	20230210	-21.63	1739	20231020	13.57	2520	-21.63	20230210	1739	13.57	20231020	2520	-21.63	20230210	1739	13.57	20231020	1.69	N	000180	500	360 억	1473075	N	N	0	N	N
52	20231220	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1983	-7	5	-0.35	143524349	72726	117.74	1991	1991	1962	2585	1393	1990	1973.49	2.11	0	-2639	2012	2000	1983	1971	1954	2007	1978	360	595	500	1470	1	1	69751600	1383	-10.49	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.31	1739	20231020	14.03	2520	-21.31	20230210	1739	14.03	20231020	2520	-21.31	20230210	1739	14.03	20231020	1.69	N	000180	500	360 억	1473075	N	N	0	N	N
53	20231220	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	-9	5	-0.45	136461003	69160	111.97	1991	1991	1962	2585	1393	1990	1973.12	2.11	0	-2715	2012	2000	1983	1971	1954	2007	1978	360	595	500	1470	1	1	69751600	1382	-10.48	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.39	1739	20231020	13.92	2520	-21.39	20230210	1739	13.92	20231020	2520	-21.39	20230210	1739	13.92	20231020	1.69	N	000180	500	360 억	1473075	N	N	0	N	N
54	20231220	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	-13	5	-0.65	121039513	61377	99.37	1991	1991	1962	2585	1393	1990	1972.07	2.11	0	3022	2012	2000	1983	1971	1954	2007	1978	360	595	500	1470	1	1	69751600	1379	-10.46	0.23	12	0.09	-189.00	8753.00	2520	20230210	-21.55	1739	20231020	13.69	2520	-21.55	20230210	1739	13.69	20231020	2520	-21.55	20230210	1739	13.69	20231020	1.69	N	000180	500	360 억	1473075	N	N	0	N	N
55	20231220	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1971	-19	5	-0.95	107902516	54727	88.60	1991	1991	1962	2585	1393	1990	1971.65	2.11	0	3041	2012	2000	1983	1971	1954	2007	1978	360	595	500	1470	1	1	69751600	1375	-10.43	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.79	1739	20231020	13.34	2520	-21.79	20230210	1739	13.34	20231020	2520	-21.79	20230210	1739	13.34	20231020	1.69	N	000180	500	360 억	1473075	N	N	0	N	N
56	20231220	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1979	-11	5	-0.55	38883566	19683	31.87	1991	1991	1970	2585	1393	1990	1975.49	2.11	0	1137	2012	2000	1983	1971	1954	2007	1978	360	595	500	1470	1	1	69751600	1380	-10.47	0.23	12	0.03	-189.00	8753.00	2520	20230210	-21.47	1739	20231020	13.80	2520	-21.47	20230210	1739	13.80	20231020	2520	-21.47	20230210	1739	13.80	20231020	1.69	N	000180	500	360 억	1473075	N	N	0	N	N
57	20231220	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1991	1	2	0.05	1991	1	0.00	1991	1991	1991	2585	1393	1990	1991.00	2.11	0	0	2012	2000	1983	1971	1954	2007	1978	360	595	500	1470	1	1	69751600	1389	-10.53	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.99	1739	20231020	14.49	2520	-20.99	20230210	1739	14.49	20231020	2520	-20.99	20230210	1739	14.49	20231020	1.69	N	000180	500	360 억	1473075	N	N	0	N	N
58	20231219	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	18	2	0.91	121723934	61456	65.23	1973	1995	1966	2560	1381	1972	1980.70	2.11	-6738	4340	1998	1985	1976	1963	1954	1980	1958	360	588	500	1450	1	1	69751600	1388	-10.53	0.23	12	0.09	-189.00	8753.00	2520	20230210	-21.03	1739	20231020	14.43	2520	-21.03	20230210	1739	14.43	20231020	2520	-21.03	20230210	1739	14.43	20231020	1.70	N	000180	500	360 억	1468382	N	N	0	N	N
59	20231219	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1979	7	2	0.35	103963659	52500	55.73	1973	1995	1966	2560	1381	1972	1980.29	2.11	-6738	5098	1998	1985	1976	1963	1954	1980	1958	360	588	500	1450	1	1	69751600	1380	-10.47	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.47	1739	20231020	13.80	2520	-21.47	20230210	1739	13.80	20231020	2520	-21.47	20230210	1739	13.80	20231020	1.70	N	000180	500	360 억	1468382	N	N	0	N	N
60	20231219	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1983	11	2	0.56	100002359	50500	53.60	1973	1995	1966	2560	1381	1972	1980.28	2.11	-6738	5246	1998	1985	1976	1963	1954	1980	1958	360	588	500	1450	1	1	69751600	1383	-10.49	0.23	12	0.07	-189.00	8753.00	2520	20230210	-21.31	1739	20231020	14.03	2520	-21.31	20230210	1739	14.03	20231020	2520	-21.31	20230210	1739	14.03	20231020	1.70	N	000180	500	360 억	1468382	N	N	0	N	N
61	20231219	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	15	2	0.76	86672487	43769	46.46	1973	1995	1966	2560	1381	1972	1980.27	2.11	-6738	3524	1998	1985	1976	1963	1954	1980	1958	360	588	500	1450	1	1	69751600	1386	-10.51	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.15	1739	20231020	14.26	2520	-21.15	20230210	1739	14.26	20231020	2520	-21.15	20230210	1739	14.26	20231020	1.70	N	000180	500	360 억	1468382	N	N	0	N	N
62	20231219	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	23	2	1.17	81505510	41167	43.70	1973	1995	1966	2560	1381	1972	1979.92	2.11	-6738	2724	1998	1985	1976	1963	1954	1980	1958	360	588	500	1450	1	1	69751600	1392	-10.56	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.83	1739	20231020	14.72	2520	-20.83	20230210	1739	14.72	20231020	2520	-20.83	20230210	1739	14.72	20231020	1.70	N	000180	500	360 억	1468382	N	N	0	N	N
63	20231219	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	0	3	0.00	61990638	31342	33.27	1973	1993	1966	2560	1381	1972	1977.92	2.11	-6738	-631	1998	1985	1976	1963	1954	1980	1958	360	588	500	1450	1	1	69751600	1376	-10.43	0.23	12	0.04	-189.00	8753.00	2520	20230210	-21.75	1739	20231020	13.40	2520	-21.75	20230210	1739	13.40	20231020	2520	-21.75	20230210	1739	13.40	20231020	1.70	N	000180	500	360 억	1468382	N	N	0	N	N
64	20231219	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1980	8	2	0.41	35207056	17780	18.87	1973	1993	1968	2560	1381	1972	1980.25	2.11	-6738	-781	1998	1985	1976	1963	1954	1980	1958	360	588	500	1450	1	1	69751600	1381	-10.48	0.23	12	0.03	-189.00	8753.00	2520	20230210	-21.43	1739	20231020	13.86	2520	-21.43	20230210	1739	13.86	20231020	2520	-21.43	20230210	1739	13.86	20231020	1.70	N	000180	500	360 억	1468382	N	N	0	N	N
65	20231219	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1973	1	2	0.05	816610	414	0.44	1973	1973	1973	2560	1381	1972	1973.00	2.11	-6738	-30	1998	1985	1976	1963	1954	1980	1958	360	588	500	1450	1	1	69751600	1376	-10.44	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.71	1739	20231020	13.46	2520	-21.71	20230210	1739	13.46	20231020	2520	-21.71	20230210	1739	13.46	20231020	1.70	N	000180	500	360 억	1468382	N	N	0	N	N
66	20231218	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	-19	5	-0.95	183312058	92842	40.92	1988	1989	1967	2585	1394	1991	1974.45	2.11	0	3222	2063	2027	2009	1973	1955	2018	1964	360	594	500	1470	1	1	69751600	1376	-10.43	0.23	12	0.13	-189.00	8753.00	2520	20230210	-21.75	1739	20231020	13.40	2520	-21.75	20230210	1739	13.40	20231020	2520	-21.75	20230210	1739	13.40	20231020	1.70	N	000180	500	360 억	1473408	N	N	0	N	N
67	20231218	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1983	-8	5	-0.40	178230291	90267	39.79	1988	1989	1967	2585	1394	1991	1974.48	2.11	0	3133	2063	2027	2009	1973	1955	2018	1964	360	594	500	1470	1	1	69751600	1383	-10.49	0.23	12	0.13	-189.00	8753.00	2520	20230210	-21.31	1739	20231020	14.03	2520	-21.31	20230210	1739	14.03	20231020	2520	-21.31	20230210	1739	14.03	20231020	1.70	N	000180	500	360 억	1473408	N	N	0	N	N
68	20231218	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	-19	5	-0.95	153965552	77957	34.36	1988	1989	1967	2585	1394	1991	1975.01	2.11	0	-2640	2063	2027	2009	1973	1955	2018	1964	360	594	500	1470	1	1	69751600	1376	-10.43	0.23	12	0.11	-189.00	8753.00	2520	20230210	-21.75	1739	20231020	13.40	2520	-21.75	20230210	1739	13.40	20231020	2520	-21.75	20230210	1739	13.40	20231020	1.70	N	000180	500	360 억	1473408	N	N	0	N	N
69	20231218	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	-6	5	-0.30	141798129	71799	31.65	1988	1989	1967	2585	1394	1991	1974.93	2.11	0	-2656	2063	2027	2009	1973	1955	2018	1964	360	594	500	1470	1	1	69751600	1385	-10.50	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.23	1739	20231020	14.15	2520	-21.23	20230210	1739	14.15	20231020	2520	-21.23	20230210	1739	14.15	20231020	1.70	N	000180	500	360 억	1473408	N	N	0	N	N
70	20231218	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1976	-15	5	-0.75	136688365	69219	30.51	1988	1989	1967	2585	1394	1991	1974.72	2.11	0	-2420	2063	2027	2009	1973	1955	2018	1964	360	594	500	1470	1	1	69751600	1378	-10.46	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.59	1739	20231020	13.63	2520	-21.59	20230210	1739	13.63	20231020	2520	-21.59	20230210	1739	13.63	20231020	1.70	N	000180	500	360 억	1473408	N	N	0	N	N
71	20231218	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-21	5	-1.05	132443815	67067	29.56	1988	1989	1967	2585	1394	1991	1974.80	2.11	0	-1134	2063	2027	2009	1973	1955	2018	1964	360	594	500	1470	1	1	69751600	1374	-10.42	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.83	1739	20231020	13.28	2520	-21.83	20230210	1739	13.28	20231020	2520	-21.83	20230210	1739	13.28	20231020	1.70	N	000180	500	360 억	1473408	N	N	0	N	N
72	20231218	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	-19	5	-0.95	80691877	40815	17.99	1988	1988	1969	2585	1394	1991	1977.01	2.11	0	-6633	2063	2027	2009	1973	1955	2018	1964	360	594	500	1470	1	1	69751600	1376	-10.43	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.75	1739	20231020	13.40	2520	-21.75	20230210	1739	13.40	20231020	2520	-21.75	20230210	1739	13.40	20231020	1.70	N	000180	500	360 억	1473408	N	N	0	N	N
73	20231218	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1988	-3	5	-0.15	2934291	1476	0.65	1988	1988	1988	2585	1394	1991	1988.00	2.11	0	-388	2063	2027	2009	1973	1955	2018	1964	360	594	500	1470	1	1	69751600	1387	-10.52	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.11	1739	20231020	14.32	2520	-21.11	20230210	1739	14.32	20231020	2520	-21.11	20230210	1739	14.32	20231020	1.70	N	000180	500	360 억	1473408	N	N	0	N	N
74	20231215	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1991	-39	5	-1.92	455598979	226675	198.00	2010	2045	1991	2635	1425	2030	2009.95	2.03	0	53693	2076	2052	2026	2002	1976	2040	1990	360	605	500	1500	1	1	69751600	1389	-10.53	0.23	12	0.32	-189.00	8753.00	2520	20230210	-20.99	1739	20231020	14.49	2520	-20.99	20230210	1739	14.49	20231020	2520	-20.99	20230210	1739	14.49	20231020	1.70	N	000180	500	360 억	1412529	N	N	0	N	N
75	20231215	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-30	5	-1.48	432159911	214917	187.73	2010	2045	1991	2635	1425	2030	2010.82	2.03	0	54166	2076	2052	2026	2002	1976	2040	1990	360	605	500	1500	5	1	69751600	1395	-10.58	0.23	12	0.31	-189.00	8753.00	2520	20230210	-20.63	1739	20231020	15.01	2520	-20.63	20230210	1739	15.01	20231020	2520	-20.63	20230210	1739	15.01	20231020	1.70	N	000180	500	360 억	1412529	N	N	0	N	N
76	20231215	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-25	5	-1.23	362387651	179988	157.22	2010	2045	1995	2635	1425	2030	2013.40	2.03	0	52938	2076	2052	2026	2002	1976	2040	1990	360	605	500	1500	5	1	69751600	1399	-10.61	0.23	12	0.26	-189.00	8753.00	2520	20230210	-20.44	1739	20231020	15.30	2520	-20.44	20230210	1739	15.30	20231020	2520	-20.44	20230210	1739	15.30	20231020	1.70	N	000180	500	360 억	1412529	N	N	0	N	N
77	20231215	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-30	5	-1.48	329007502	163341	142.68	2010	2045	1995	2635	1425	2030	2014.24	2.03	0	44894	2076	2052	2026	2002	1976	2040	1990	360	605	500	1500	5	1	69751600	1395	-10.58	0.23	12	0.23	-189.00	8753.00	2520	20230210	-20.63	1739	20231020	15.01	2520	-20.63	20230210	1739	15.01	20231020	2520	-20.63	20230210	1739	15.01	20231020	1.70	N	000180	500	360 억	1412529	N	N	0	N	N
78	20231215	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-20	5	-0.99	313610587	155677	135.99	2010	2045	1995	2635	1425	2030	2014.50	2.03	0	43429	2076	2052	2026	2002	1976	2040	1990	360	605	500	1500	5	1	69751600	1402	-10.63	0.23	12	0.22	-189.00	8753.00	2520	20230210	-20.24	1739	20231020	15.58	2520	-20.24	20230210	1739	15.58	20231020	2520	-20.24	20230210	1739	15.58	20231020	1.70	N	000180	500	360 억	1412529	N	N	0	N	N
79	20231215	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-20	5	-0.99	243403718	120574	105.32	2010	2045	1999	2635	1425	2030	2018.71	2.03	0	37403	2076	2052	2026	2002	1976	2040	1990	360	605	500	1500	5	1	69751600	1402	-10.63	0.23	12	0.17	-189.00	8753.00	2520	20230210	-20.24	1739	20231020	15.58	2520	-20.24	20230210	1739	15.58	20231020	2520	-20.24	20230210	1739	15.58	20231020	1.70	N	000180	500	360 억	1412529	N	N	0	N	N
80	20231215	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	123144725	60775	53.09	2010	2045	2005	2635	1425	2030	2026.24	2.03	0	19435	2076	2052	2026	2002	1976	2040	1990	360	605	500	1500	5	1	69751600	1416	-10.74	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.44	1739	20231020	16.73	2520	-19.44	20230210	1739	16.73	20231020	2520	-19.44	20230210	1739	16.73	20231020	1.70	N	000180	500	360 억	1412529	N	N	0	N	N
81	20231215	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	5	2	0.25	18453835	9181	8.02	2010	2035	2010	2635	1425	2030	2010.00	2.03	0	455	2076	2052	2026	2002	1976	2040	1990	360	605	500	1500	5	1	69751600	1419	-10.77	0.23	12	0.01	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2520	-19.25	20230210	1739	17.02	20231020	2520	-19.25	20230210	1739	17.02	20231020	1.70	N	000180	500	360 억	1412529	N	N	0	N	N
82	20231214	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	228719235	113478	100.64	2040	2050	2000	2635	1425	2030	2015.54	1.99	0	25583	2090	2060	2035	2005	1980	2047	1992	360	605	500	1500	5	1	69751600	1416	-10.74	0.23	12	0.16	-189.00	8753.00	2520	20230210	-19.44	1739	20231020	16.73	2520	-19.44	20230210	1739	16.73	20231020	2520	-19.44	20230210	1739	16.73	20231020	1.67	N	000180	500	360 억	1386902	N	N	0	N	N
83	20231214	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	5	2	0.25	219376350	108886	96.57	2040	2050	2000	2635	1425	2030	2014.73	1.99	0	26574	2090	2060	2035	2005	1980	2047	1992	360	605	500	1500	5	1	69751600	1419	-10.77	0.23	12	0.16	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2520	-19.25	20230210	1739	17.02	20231020	2520	-19.25	20230210	1739	17.02	20231020	1.67	N	000180	500	360 억	1386902	N	N	0	N	N
84	20231214	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-10	5	-0.49	182162750	90573	80.33	2040	2045	2000	2635	1425	2030	2011.23	1.99	0	25104	2090	2060	2035	2005	1980	2047	1992	360	605	500	1500	5	1	69751600	1409	-10.69	0.23	12	0.13	-189.00	8753.00	2520	20230210	-19.84	1739	20231020	16.16	2520	-19.84	20230210	1739	16.16	20231020	2520	-19.84	20230210	1739	16.16	20231020	1.67	N	000180	500	360 억	1386902	N	N	0	N	N
85	20231214	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-15	5	-0.74	152513025	75816	67.24	2040	2045	2000	2635	1425	2030	2011.62	1.99	0	24140	2090	2060	2035	2005	1980	2047	1992	360	605	500	1500	5	1	69751600	1405	-10.66	0.23	12	0.11	-189.00	8753.00	2520	20230210	-20.04	1739	20231020	15.87	2520	-20.04	20230210	1739	15.87	20231020	2520	-20.04	20230210	1739	15.87	20231020	1.67	N	000180	500	360 억	1386902	N	N	0	N	N
86	20231214	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-20	5	-0.99	127761160	63485	56.30	2040	2045	2000	2635	1425	2030	2012.46	1.99	0	24168	2090	2060	2035	2005	1980	2047	1992	360	605	500	1500	5	1	69751600	1402	-10.63	0.23	12	0.09	-189.00	8753.00	2520	20230210	-20.24	1739	20231020	15.58	2520	-20.24	20230210	1739	15.58	20231020	2520	-20.24	20230210	1739	15.58	20231020	1.67	N	000180	500	360 억	1386902	N	N	0	N	N
87	20231214	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-20	5	-0.99	84153685	41739	37.02	2040	2045	2005	2635	1425	2030	2016.19	1.99	0	12982	2090	2060	2035	2005	1980	2047	1992	360	605	500	1500	5	1	69751600	1402	-10.63	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.24	1739	20231020	15.58	2520	-20.24	20230210	1739	15.58	20231020	2520	-20.24	20230210	1739	15.58	20231020	1.67	N	000180	500	360 억	1386902	N	N	0	N	N
88	20231214	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-5	5	-0.25	22001390	10848	9.62	2040	2045	2015	2635	1425	2030	2028.15	1.99	0	729	2090	2060	2035	2005	1980	2047	1992	360	605	500	1500	5	1	69751600	1412	-10.71	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.64	1739	20231020	16.45	2520	-19.64	20230210	1739	16.45	20231020	2520	-19.64	20230210	1739	16.45	20231020	1.67	N	000180	500	360 억	1386902	N	N	0	N	N
89	20231214	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	10	2	0.49	1062840	521	0.46	2040	2040	2040	2635	1425	2030	2040.00	1.99	0	-261	2090	2060	2035	2005	1980	2047	1992	360	605	500	1500	5	1	69751600	1423	-10.79	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2520	-19.05	20230210	1739	17.31	20231020	2520	-19.05	20230210	1739	17.31	20231020	1.67	N	000180	500	360 억	1386902	N	N	0	N	N
90	20231213	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-35	5	-1.69	228091500	112524	67.69	2065	2065	2010	2680	1450	2065	2027.05	1.99	0	3786	2138	2101	2073	2036	2008	2097	2032	360	615	500	1520	5	1	69751600	1416	-10.74	0.23	12	0.16	-189.00	8753.00	2520	20230210	-19.44	1739	20231020	16.73	2520	-19.44	20230210	1739	16.73	20231020	2520	-19.44	20230210	1739	16.73	20231020	1.66	N	000180	500	360 억	1388375	N	N	0	N	N
91	20231213	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-55	5	-2.66	197778565	97530	58.67	2065	2065	2010	2680	1450	2065	2027.87	1.99	0	3774	2138	2101	2073	2036	2008	2097	2032	360	615	500	1520	5	1	69751600	1402	-10.63	0.23	12	0.14	-189.00	8753.00	2520	20230210	-20.24	1739	20231020	15.58	2520	-20.24	20230210	1739	15.58	20231020	2520	-20.24	20230210	1739	15.58	20231020	1.66	N	000180	500	360 억	1388375	N	N	0	N	N
92	20231213	140106	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-20	5	-0.97	148002965	72910	43.86	2065	2065	2010	2680	1450	2065	2029.94	1.99	0	740	2138	2101	2073	2036	2008	2097	2032	360	615	500	1520	5	1	69751600	1426	-10.82	0.23	12	0.10	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2520	-18.85	20230210	1739	17.60	20231020	2520	-18.85	20230210	1739	17.60	20231020	1.66	N	000180	500	360 억	1388375	N	N	0	N	N
93	20231213	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-20	5	-0.97	141276295	69597	41.87	2065	2065	2010	2680	1450	2065	2029.92	1.99	0	492	2138	2101	2073	2036	2008	2097	2032	360	615	500	1520	5	1	69751600	1426	-10.82	0.23	12	0.10	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2520	-18.85	20230210	1739	17.60	20231020	2520	-18.85	20230210	1739	17.60	20231020	1.66	N	000180	500	360 억	1388375	N	N	0	N	N
94	20231213	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-30	5	-1.45	138152130	68065	40.95	2065	2065	2010	2680	1450	2065	2029.71	1.99	0	1489	2138	2101	2073	2036	2008	2097	2032	360	615	500	1520	5	1	69751600	1419	-10.77	0.23	12	0.10	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2520	-19.25	20230210	1739	17.02	20231020	2520	-19.25	20230210	1739	17.02	20231020	1.66	N	000180	500	360 억	1388375	N	N	0	N	N
95	20231213	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-40	5	-1.94	120137500	59149	35.58	2065	2065	2015	2680	1450	2065	2031.10	1.99	0	938	2138	2101	2073	2036	2008	2097	2032	360	615	500	1520	5	1	69751600	1412	-10.71	0.23	12	0.08	-189.00	8753.00	2520	20230210	-19.64	1739	20231020	16.45	2520	-19.64	20230210	1739	16.45	20231020	2520	-19.64	20230210	1739	16.45	20231020	1.66	N	000180	500	360 억	1388375	N	N	0	N	N
96	20231213	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-50	5	-2.42	80468900	39511	23.77	2065	2065	2015	2680	1450	2065	2036.62	1.99	0	-1432	2138	2101	2073	2036	2008	2097	2032	360	615	500	1520	5	1	69751600	1405	-10.66	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.04	1739	20231020	15.87	2520	-20.04	20230210	1739	15.87	20231020	2520	-20.04	20230210	1739	15.87	20231020	1.66	N	000180	500	360 억	1388375	N	N	0	N	N
97	20231213	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-5	5	-0.24	9562985	4631	2.79	2065	2065	2060	2680	1450	2065	2064.99	1.99	0	-36	2138	2101	2073	2036	2008	2097	2032	360	615	500	1520	5	1	69751600	1437	-10.90	0.24	12	0.01	-189.00	8753.00	2520	20230210	-18.25	1739	20231020	18.46	2520	-18.25	20230210	1739	18.46	20231020	2520	-18.25	20230210	1739	18.46	20231020	1.66	N	000180	500	360 억	1388375	N	N	0	N	N
98	20231212	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-15	5	-0.72	339729095	163875	58.61	2065	2110	2045	2700	1460	2080	2073.08	1.99	0	-10744	2136	2107	2086	2057	2036	2097	2047	360	620	500	1530	5	1	69751600	1440	-10.93	0.24	12	0.23	-189.00	8753.00	2520	20230210	-18.06	1739	20231020	18.75	2520	-18.06	20230210	1739	18.75	20231020	2520	-18.06	20230210	1739	18.75	20231020	1.60	N	000180	500	360 억	1386898	N	N	0	N	N
99	20231212	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-15	5	-0.72	322659990	155609	55.65	2065	2110	2045	2700	1460	2080	2073.46	1.99	0	-9402	2136	2107	2086	2057	2036	2097	2047	360	620	500	1530	5	1	69751600	1440	-10.93	0.24	12	0.22	-189.00	8753.00	2520	20230210	-18.06	1739	20231020	18.75	2520	-18.06	20230210	1739	18.75	20231020	2520	-18.06	20230210	1739	18.75	20231020	1.60	N	000180	500	360 억	1386898	N	N	0	N	N
100	20231212	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	10	2	0.48	295481625	142477	50.95	2065	2110	2045	2700	1460	2080	2073.82	1.99	0	-10613	2136	2107	2086	2057	2036	2097	2047	360	620	500	1530	5	1	69751600	1458	-11.06	0.24	12	0.20	-189.00	8753.00	2520	20230210	-17.06	1739	20231020	20.18	2520	-17.06	20230210	1739	20.18	20231020	2520	-17.06	20230210	1739	20.18	20231020	1.60	N	000180	500	360 억	1386898	N	N	0	N	N
101	20231212	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-10	5	-0.48	272135675	131232	46.93	2065	2110	2045	2700	1460	2080	2073.62	1.99	0	-14138	2136	2107	2086	2057	2036	2097	2047	360	620	500	1530	5	1	69751600	1444	-10.95	0.24	12	0.19	-189.00	8753.00	2520	20230210	-17.86	1739	20231020	19.03	2520	-17.86	20230210	1739	19.03	20231020	2520	-17.86	20230210	1739	19.03	20231020	1.60	N	000180	500	360 억	1386898	N	N	0	N	N
102	20231212	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-10	5	-0.48	264011890	127315	45.53	2065	2110	2045	2700	1460	2080	2073.61	1.99	0	-14137	2136	2107	2086	2057	2036	2097	2047	360	620	500	1530	5	1	69751600	1444	-10.95	0.24	12	0.18	-189.00	8753.00	2520	20230210	-17.86	1739	20231020	19.03	2520	-17.86	20230210	1739	19.03	20231020	2520	-17.86	20230210	1739	19.03	20231020	1.60	N	000180	500	360 억	1386898	N	N	0	N	N
103	20231212	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	0	3	0.00	208018495	100293	35.87	2065	2110	2045	2700	1460	2080	2074.01	1.99	0	-14264	2136	2107	2086	2057	2036	2097	2047	360	620	500	1530	5	1	69751600	1451	-11.01	0.24	12	0.14	-189.00	8753.00	2520	20230210	-17.46	1739	20231020	19.61	2520	-17.46	20230210	1739	19.61	20231020	2520	-17.46	20230210	1739	19.61	20231020	1.60	N	000180	500	360 억	1386898	N	N	0	N	N
104	20231212	100106	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-5	5	-0.24	142293485	68833	24.62	2065	2110	2045	2700	1460	2080	2066.92	1.99	0	-11695	2136	2107	2086	2057	2036	2097	2047	360	620	500	1530	5	1	69751600	1447	-10.98	0.24	12	0.10	-189.00	8753.00	2520	20230210	-17.66	1739	20231020	19.32	2520	-17.66	20230210	1739	19.32	20231020	2520	-17.66	20230210	1739	19.32	20231020	1.60	N	000180	500	360 억	1386898	N	N	0	N	N
105	20231212	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-25	5	-1.20	16288675	7913	2.83	2065	2075	2045	2700	1460	2080	2053.01	1.99	0	-152	2136	2107	2086	2057	2036	2097	2047	360	620	500	1530	5	1	69751600	1433	-10.87	0.23	12	0.01	-189.00	8753.00	2520	20230210	-18.45	1739	20231020	18.17	2520	-18.45	20230210	1739	18.17	20231020	2520	-18.45	20230210	1739	18.17	20231020	1.60	N	000180	500	360 억	1386898	N	N	0	N	N
106	20231211	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	-35	5	-1.65	570636785	273897	71.78	2100	2115	2065	2745	1485	2115	2082.93	2.01	4933	-11356	2171	2142	2086	2057	2001	2157	2072	360	630	500	1560	5	1	69751600	1451	-11.01	0.24	12	0.39	-189.00	8753.00	2520	20230210	-17.46	1739	20231020	19.61	2520	-17.46	20230210	1739	19.61	20231020	2520	-17.46	20230210	1739	19.61	20231020	1.57	N	000180	500	360 억	1399103	N	N	0	N	N
107	20231211	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-30	5	-1.42	513844410	246507	64.60	2100	2115	2065	2745	1485	2115	2084.00	2.01	4933	-10877	2171	2142	2086	2057	2001	2157	2072	360	630	500	1560	5	1	69751600	1454	-11.03	0.24	12	0.35	-189.00	8753.00	2520	20230210	-17.26	1739	20231020	19.90	2520	-17.26	20230210	1739	19.90	20231020	2520	-17.26	20230210	1739	19.90	20231020	1.57	N	000180	500	360 억	1399103	N	N	0	N	N
108	20231211	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-40	5	-1.89	457014255	219239	57.45	2100	2115	2065	2745	1485	2115	2083.98	2.01	4933	-6125	2171	2142	2086	2057	2001	2157	2072	360	630	500	1560	5	1	69751600	1447	-10.98	0.24	12	0.31	-189.00	8753.00	2520	20230210	-17.66	1739	20231020	19.32	2520	-17.66	20230210	1739	19.32	20231020	2520	-17.66	20230210	1739	19.32	20231020	1.57	N	000180	500	360 억	1399103	N	N	0	N	N
109	20231211	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-40	5	-1.89	440592945	211338	55.38	2100	2115	2065	2745	1485	2115	2084.19	2.01	4933	-2668	2171	2142	2086	2057	2001	2157	2072	360	630	500	1560	5	1	69751600	1447	-10.98	0.24	12	0.30	-189.00	8753.00	2520	20230210	-17.66	1739	20231020	19.32	2520	-17.66	20230210	1739	19.32	20231020	2520	-17.66	20230210	1739	19.32	20231020	1.57	N	000180	500	360 억	1399103	N	N	0	N	N
110	20231211	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-30	5	-1.42	389986790	186953	48.99	2100	2115	2065	2745	1485	2115	2085.38	2.01	4933	-1798	2171	2142	2086	2057	2001	2157	2072	360	630	500	1560	5	1	69751600	1454	-11.03	0.24	12	0.27	-189.00	8753.00	2520	20230210	-17.26	1739	20231020	19.90	2520	-17.26	20230210	1739	19.90	20231020	2520	-17.26	20230210	1739	19.90	20231020	1.57	N	000180	500	360 억	1399103	N	N	0	N	N
111	20231211	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-20	5	-0.95	361309745	173195	45.39	2100	2115	2065	2745	1485	2115	2085.46	2.01	4933	6877	2171	2142	2086	2057	2001	2157	2072	360	630	500	1560	5	1	69751600	1461	-11.08	0.24	12	0.25	-189.00	8753.00	2520	20230210	-16.87	1739	20231020	20.47	2520	-16.87	20230210	1739	20.47	20231020	2520	-16.87	20230210	1739	20.47	20231020	1.57	N	000180	500	360 억	1399103	N	N	0	N	N
112	20231211	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-30	5	-1.42	289478815	138742	36.36	2100	2115	2065	2745	1485	2115	2085.60	2.01	4933	6545	2171	2142	2086	2057	2001	2157	2072	360	630	500	1560	5	1	69751600	1454	-11.03	0.24	12	0.20	-189.00	8753.00	2520	20230210	-17.26	1739	20231020	19.90	2520	-17.26	20230210	1739	19.90	20231020	2520	-17.26	20230210	1739	19.90	20231020	1.57	N	000180	500	360 억	1399103	N	N	0	N	N
113	20231211	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-30	5	-1.42	52535555	25028	6.56	2100	2100	2085	2745	1485	2115	2096.02	2.01	4933	-3791	2171	2142	2086	2057	2001	2157	2072	360	630	500	1560	5	1	69751600	1454	-11.03	0.24	12	0.04	-189.00	8753.00	2520	20230210	-17.26	1739	20231020	19.90	2520	-17.26	20230210	1739	19.90	20231020	2520	-17.26	20230210	1739	19.90	20231020	1.57	N	000180	500	360 억	1399103	N	N	0	N	N
114	20231208	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	40	2	1.93	656376855	315956	163.67	2090	2115	2030	2695	1455	2075	2076.20	2.01	0	-7039	2125	2100	2060	2035	1995	2107	2042	360	620	500	1530	5	1	69751600	1475	-11.19	0.24	12	0.45	-189.00	8753.00	2520	20230210	-16.07	1739	20231020	21.62	2520	-16.07	20230210	1739	21.62	20231020	2520	-16.07	20230210	1739	21.62	20231020	1.52	N	000180	500	360 억	1403061	N	N	8	N	N
115	20231208	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	25	2	1.20	493129050	238603	123.60	2090	2100	2030	2695	1455	2075	2066.70	2.01	0	-5063	2125	2100	2060	2035	1995	2107	2042	360	620	500	1530	5	1	69751600	1465	-11.11	0.24	12	0.34	-189.00	8753.00	2520	20230210	-16.67	1739	20231020	20.76	2520	-16.67	20230210	1739	20.76	20231020	2520	-16.67	20230210	1739	20.76	20231020	1.52	N	000180	500	360 억	1403061	N	N	8	N	N
116	20231208	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	5	2	0.24	367708140	178523	92.48	2090	2090	2030	2695	1455	2075	2059.64	2.01	0	-4346	2125	2100	2060	2035	1995	2107	2042	360	620	500	1530	5	1	69751600	1451	-11.01	0.24	12	0.26	-189.00	8753.00	2520	20230210	-17.46	1739	20231020	19.61	2520	-17.46	20230210	1739	19.61	20231020	2520	-17.46	20230210	1739	19.61	20231020	1.52	N	000180	500	360 억	1403061	N	N	8	N	N
117	20231208	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-5	5	-0.24	299432805	145661	75.45	2090	2090	2030	2695	1455	2075	2055.55	2.01	0	-4393	2125	2100	2060	2035	1995	2107	2042	360	620	500	1530	5	1	69751600	1444	-10.95	0.24	12	0.21	-189.00	8753.00	2520	20230210	-17.86	1739	20231020	19.03	2520	-17.86	20230210	1739	19.03	20231020	2520	-17.86	20230210	1739	19.03	20231020	1.52	N	000180	500	360 억	1403061	N	N	8	N	N
118	20231208	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-10	5	-0.48	229768960	112063	58.05	2090	2090	2030	2695	1455	2075	2050.13	2.01	0	-2426	2125	2100	2060	2035	1995	2107	2042	360	620	500	1530	5	1	69751600	1440	-10.93	0.24	12	0.16	-189.00	8753.00	2520	20230210	-18.06	1739	20231020	18.75	2520	-18.06	20230210	1739	18.75	20231020	2520	-18.06	20230210	1739	18.75	20231020	1.52	N	000180	500	360 억	1403061	N	N	8	N	N
119	20231208	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	-25	5	-1.20	180899425	88397	45.79	2090	2090	2030	2695	1455	2075	2046.12	2.01	0	-379	2125	2100	2060	2035	1995	2107	2042	360	620	500	1530	5	1	69751600	1430	-10.85	0.23	12	0.13	-189.00	8753.00	2520	20230210	-18.65	1739	20231020	17.88	2520	-18.65	20230210	1739	17.88	20231020	2520	-18.65	20230210	1739	17.88	20231020	1.52	N	000180	500	360 억	1403061	N	N	8	N	N
120	20231208	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-30	5	-1.45	135429925	66086	34.23	2090	2090	2030	2695	1455	2075	2048.90	2.01	0	-2626	2125	2100	2060	2035	1995	2107	2042	360	620	500	1530	5	1	69751600	1426	-10.82	0.23	12	0.09	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2520	-18.85	20230210	1739	17.60	20231020	2520	-18.85	20230210	1739	17.60	20231020	1.52	N	000180	500	360 억	1403061	N	N	8	N	N
121	20231208	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	10	2	0.48	25036720	12026	6.23	2090	2090	2065	2695	1455	2075	2082.51	2.01	0	-6822	2125	2100	2060	2035	1995	2107	2042	360	620	500	1530	5	1	69751600	1454	-11.03	0.24	12	0.02	-189.00	8753.00	2520	20230210	-17.26	1739	20231020	19.90	2520	-17.26	20230210	1739	19.90	20231020	2520	-17.26	20230210	1739	19.90	20231020	1.52	N	000180	500	360 억	1403061	N	N	8	N	N
122	20231207	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	10	2	0.48	394669710	191575	59.56	2075	2085	2020	2680	1450	2065	2059.98	2.04	0	-16344	2108	2086	2048	2026	1988	2097	2037	360	615	500	1520	5	1	69751600	1447	-10.98	0.24	12	0.27	-189.00	8753.00	2520	20230210	-17.66	1739	20231020	19.32	2520	-17.66	20230210	1739	19.32	20231020	2520	-17.66	20230210	1739	19.32	20231020	1.53	N	000180	500	360 억	1423430	N	N	8	N	N
123	20231207	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-10	5	-0.48	313127870	152134	47.30	2075	2085	2020	2680	1450	2065	2058.04	2.04	0	-4459	2108	2086	2048	2026	1988	2097	2037	360	615	500	1520	5	1	69751600	1433	-10.87	0.23	12	0.22	-189.00	8753.00	2520	20230210	-18.45	1739	20231020	18.17	2520	-18.45	20230210	1739	18.17	20231020	2520	-18.45	20230210	1739	18.17	20231020	1.53	N	000180	500	360 억	1423430	N	N	43	N	N
124	20231207	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-10	5	-0.48	286673355	139230	43.29	2075	2085	2020	2680	1450	2065	2058.80	2.04	0	-2066	2108	2086	2048	2026	1988	2097	2037	360	615	500	1520	5	1	69751600	1433	-10.87	0.23	12	0.20	-189.00	8753.00	2520	20230210	-18.45	1739	20231020	18.17	2520	-18.45	20230210	1739	18.17	20231020	2520	-18.45	20230210	1739	18.17	20231020	1.53	N	000180	500	360 억	1423430	N	N	43	N	N
125	20231207	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-5	5	-0.24	278138245	135088	42.00	2075	2085	2020	2680	1450	2065	2058.75	2.04	0	-2066	2108	2086	2048	2026	1988	2097	2037	360	615	500	1520	5	1	69751600	1437	-10.90	0.24	12	0.19	-189.00	8753.00	2520	20230210	-18.25	1739	20231020	18.46	2520	-18.25	20230210	1739	18.46	20231020	2520	-18.25	20230210	1739	18.46	20231020	1.53	N	000180	500	360 억	1423430	N	N	43	N	N
126	20231207	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	15	2	0.73	247060295	119989	37.31	2075	2085	2020	2680	1450	2065	2058.81	2.04	0	1945	2108	2086	2048	2026	1988	2097	2037	360	615	500	1520	5	1	69751600	1451	-11.01	0.24	12	0.17	-189.00	8753.00	2520	20230210	-17.46	1739	20231020	19.61	2520	-17.46	20230210	1739	19.61	20231020	2520	-17.46	20230210	1739	19.61	20231020	1.53	N	000180	500	360 억	1423430	N	N	43	N	N
127	20231207	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-20	5	-0.97	215322865	104648	32.54	2075	2085	2020	2680	1450	2065	2057.28	2.04	0	3133	2108	2086	2048	2026	1988	2097	2037	360	615	500	1520	5	1	69751600	1426	-10.82	0.23	12	0.15	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2520	-18.85	20230210	1739	17.60	20231020	2520	-18.85	20230210	1739	17.60	20231020	1.53	N	000180	500	360 억	1423430	N	N	43	N	N
128	20231207	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-10	5	-0.48	173957415	84495	26.27	2075	2085	2020	2680	1450	2065	2058.46	2.04	0	-1314	2108	2086	2048	2026	1988	2097	2037	360	615	500	1520	5	1	69751600	1433	-10.87	0.23	12	0.12	-189.00	8753.00	2520	20230210	-18.45	1739	20231020	18.17	2520	-18.45	20230210	1739	18.17	20231020	2520	-18.45	20230210	1739	18.17	20231020	1.53	N	000180	500	360 억	1423430	N	N	43	N	N
129	20231207	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	-15	5	-0.73	41185990	19860	6.17	2075	2085	2050	2680	1450	2065	2076.19	2.04	0	-2882	2108	2086	2048	2026	1988	2097	2037	360	615	500	1520	5	1	69751600	1430	-10.85	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.65	1739	20231020	17.88	2520	-18.65	20230210	1739	17.88	20231020	2520	-18.65	20230210	1739	17.88	20231020	1.53	N	000180	500	360 억	1423430	N	N	43	N	N
130	20231206	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	5	2	0.24	648250710	318296	80.86	2035	2070	2010	2675	1445	2060	2036.47	2.08	0	-27861	2113	2086	2048	2021	1983	2100	2035	360	615	500	1520	5	1	69751600	1440	-10.93	0.24	12	0.46	-189.00	8753.00	2520	20230210	-18.06	1739	20231020	18.75	2520	-18.06	20230210	1739	18.75	20231020	2520	-18.06	20230210	1739	18.75	20231020	1.54	N	000180	500	360 억	1450065	N	N	43	N	N
131	20231206	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-25	5	-1.21	536449500	263846	67.03	2035	2070	2010	2675	1445	2060	2033.19	2.08	0	-10693	2113	2086	2048	2021	1983	2100	2035	360	615	500	1520	5	1	69751600	1419	-10.77	0.23	12	0.38	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2520	-19.25	20230210	1739	17.02	20231020	2520	-19.25	20230210	1739	17.02	20231020	1.54	N	000180	500	360 억	1450065	N	N	5	N	N
132	20231206	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-40	5	-1.94	506217155	248945	63.24	2035	2070	2010	2675	1445	2060	2033.45	2.08	0	-6986	2113	2086	2048	2021	1983	2100	2035	360	615	500	1520	5	1	69751600	1409	-10.69	0.23	12	0.36	-189.00	8753.00	2520	20230210	-19.84	1739	20231020	16.16	2520	-19.84	20230210	1739	16.16	20231020	2520	-19.84	20230210	1739	16.16	20231020	1.54	N	000180	500	360 억	1450065	N	N	5	N	N
133	20231206	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-35	5	-1.70	432045150	212211	53.91	2035	2070	2015	2675	1445	2060	2035.92	2.08	0	-4796	2113	2086	2048	2021	1983	2100	2035	360	615	500	1520	5	1	69751600	1412	-10.71	0.23	12	0.30	-189.00	8753.00	2520	20230210	-19.64	1739	20231020	16.45	2520	-19.64	20230210	1739	16.45	20231020	2520	-19.64	20230210	1739	16.45	20231020	1.54	N	000180	500	360 억	1450065	N	N	5	N	N
134	20231206	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-20	5	-0.97	323301945	158484	40.26	2035	2070	2015	2675	1445	2060	2039.97	2.08	0	-11617	2113	2086	2048	2021	1983	2100	2035	360	615	500	1520	5	1	69751600	1423	-10.79	0.23	12	0.23	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2520	-19.05	20230210	1739	17.31	20231020	2520	-19.05	20230210	1739	17.31	20231020	1.54	N	000180	500	360 억	1450065	N	N	5	N	N
135	20231206	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	5	2	0.24	294729045	144507	36.71	2035	2070	2015	2675	1445	2060	2039.55	2.08	0	-8740	2113	2086	2048	2021	1983	2100	2035	360	615	500	1520	5	1	69751600	1440	-10.93	0.24	12	0.21	-189.00	8753.00	2520	20230210	-18.06	1739	20231020	18.75	2520	-18.06	20230210	1739	18.75	20231020	2520	-18.06	20230210	1739	18.75	20231020	1.54	N	000180	500	360 억	1450065	N	N	5	N	N
136	20231206	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-15	5	-0.73	222277430	109234	27.75	2035	2060	2015	2675	1445	2060	2034.87	2.08	0	-3737	2113	2086	2048	2021	1983	2100	2035	360	615	500	1520	5	1	69751600	1426	-10.82	0.23	12	0.16	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2520	-18.85	20230210	1739	17.60	20231020	2520	-18.85	20230210	1739	17.60	20231020	1.54	N	000180	500	360 억	1450065	N	N	5	N	N
137	20231206	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-5	5	-0.24	28439280	13989	3.55	2035	2055	2030	2675	1445	2060	2032.97	2.08	0	-683	2113	2086	2048	2021	1983	2100	2035	360	615	500	1520	5	1	69751600	1433	-10.87	0.23	12	0.02	-189.00	8753.00	2520	20230210	-18.45	1739	20231020	18.17	2520	-18.45	20230210	1739	18.17	20231020	2520	-18.45	20230210	1739	18.17	20231020	1.54	N	000180	500	360 억	1450065	N	N	5	N	N
138	20231205	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	25	2	1.23	795798540	388725	126.25	2030	2075	2010	2645	1425	2035	2047.12	2.03	0	31315	2113	2073	2030	1990	1947	2094	2011	360	610	500	1500	5	1	69751600	1437	-10.90	0.24	12	0.56	-189.00	8753.00	2520	20230210	-18.25	1739	20231020	18.46	2520	-18.25	20230210	1739	18.46	20231020	2520	-18.25	20230210	1739	18.46	20231020	1.59	N	000180	500	360 억	1418654	N	N	5	N	N
139	20231205	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	40	2	1.97	662607645	323902	105.20	2030	2075	2010	2645	1425	2035	2045.70	2.03	0	30412	2113	2073	2030	1990	1947	2094	2011	360	610	500	1500	5	1	69751600	1447	-10.98	0.24	12	0.46	-189.00	8753.00	2520	20230210	-17.66	1739	20231020	19.32	2520	-17.66	20230210	1739	19.32	20231020	2520	-17.66	20230210	1739	19.32	20231020	1.59	N	000180	500	360 억	1418654	N	N	7	N	N
140	20231205	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	10	2	0.49	521755265	255655	83.03	2030	2070	2010	2645	1425	2035	2040.86	2.03	0	44952	2113	2073	2030	1990	1947	2094	2011	360	610	500	1500	5	1	69751600	1426	-10.82	0.23	12	0.37	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2520	-18.85	20230210	1739	17.60	20231020	2520	-18.85	20230210	1739	17.60	20231020	1.59	N	000180	500	360 억	1418654	N	N	7	N	N
141	20231205	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	5	2	0.25	432560605	212102	68.89	2030	2070	2010	2645	1425	2035	2039.40	2.03	0	45371	2113	2073	2030	1990	1947	2094	2011	360	610	500	1500	5	1	69751600	1423	-10.79	0.23	12	0.30	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2520	-19.05	20230210	1739	17.31	20231020	2520	-19.05	20230210	1739	17.31	20231020	1.59	N	000180	500	360 억	1418654	N	N	7	N	N
142	20231205	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	10	2	0.49	413982220	203034	65.94	2030	2070	2010	2645	1425	2035	2038.98	2.03	0	45522	2113	2073	2030	1990	1947	2094	2011	360	610	500	1500	5	1	69751600	1426	-10.82	0.23	12	0.29	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2520	-18.85	20230210	1739	17.60	20231020	2520	-18.85	20230210	1739	17.60	20231020	1.59	N	000180	500	360 억	1418654	N	N	7	N	N
143	20231205	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	5	2	0.25	254464200	124898	40.56	2030	2050	2010	2645	1425	2035	2037.38	2.03	0	43024	2113	2073	2030	1990	1947	2094	2011	360	610	500	1500	5	1	69751600	1423	-10.79	0.23	12	0.18	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2520	-19.05	20230210	1739	17.31	20231020	2520	-19.05	20230210	1739	17.31	20231020	1.59	N	000180	500	360 억	1418654	N	N	7	N	N
144	20231205	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	5	2	0.25	199616680	98011	31.83	2030	2050	2010	2645	1425	2035	2036.68	2.03	0	49322	2113	2073	2030	1990	1947	2094	2011	360	610	500	1500	5	1	69751600	1423	-10.79	0.23	12	0.14	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2520	-19.05	20230210	1739	17.31	20231020	2520	-19.05	20230210	1739	17.31	20231020	1.59	N	000180	500	360 억	1418654	N	N	7	N	N
145	20231205	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-25	5	-1.23	4740440	2347	0.76	2030	2030	2010	2645	1425	2035	2019.79	2.03	0	751	2113	2073	2030	1990	1947	2094	2011	360	610	500	1500	5	1	69751600	1402	-10.63	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.24	1739	20231020	15.58	2520	-20.24	20230210	1739	15.58	20231020	2520	-20.24	20230210	1739	15.58	20231020	1.59	N	000180	500	360 억	1418654	N	N	7	N	N
146	20231204	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	43	2	2.16	618769138	305796	134.63	1987	2070	1987	2585	1395	1992	2023.48	1.98	0	36168	2022	2006	1994	1978	1966	2001	1973	360	593	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.44	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2520	-19.25	20230210	1739	17.02	20231020	2520	-19.25	20230210	1739	17.02	20231020	1.61	N	000180	500	360 억	1382565	N	N	7	N	N
147	20231204	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	43	2	2.16	573841483	283739	124.92	1987	2070	1987	2585	1395	1992	2022.46	1.98	0	38476	2022	2006	1994	1978	1966	2001	1973	360	593	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.41	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2520	-19.25	20230210	1739	17.02	20231020	2520	-19.25	20230210	1739	17.02	20231020	1.61	N	000180	500	360 억	1382565	N	N	0	N	N
148	20231204	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	53	2	2.66	470274623	233086	102.62	1987	2070	1987	2585	1395	1992	2017.63	1.98	0	45002	2022	2006	1994	1978	1966	2001	1973	360	593	500	1470	5	1	69751600	1426	-10.82	0.23	12	0.33	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2520	-18.85	20230210	1739	17.60	20231020	2520	-18.85	20230210	1739	17.60	20231020	1.61	N	000180	500	360 억	1382565	N	N	0	N	N
149	20231204	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	13	2	0.65	290650418	145165	63.91	1987	2045	1987	2585	1395	1992	2002.23	1.98	0	33457	2022	2006	1994	1978	1966	2001	1973	360	593	500	1470	5	1	69751600	1399	-10.61	0.23	12	0.21	-189.00	8753.00	2520	20230210	-20.44	1739	20231020	15.30	2520	-20.44	20230210	1739	15.30	20231020	2520	-20.44	20230210	1739	15.30	20231020	1.61	N	000180	500	360 억	1382565	N	N	0	N	N
150	20231204	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	33	2	1.66	226965153	113519	49.98	1987	2045	1987	2585	1395	1992	1999.38	1.98	0	29344	2022	2006	1994	1978	1966	2001	1973	360	593	500	1470	5	1	69751600	1412	-10.71	0.23	12	0.16	-189.00	8753.00	2520	20230210	-19.64	1739	20231020	16.45	2520	-19.64	20230210	1739	16.45	20231020	2520	-19.64	20230210	1739	16.45	20231020	1.61	N	000180	500	360 억	1382565	N	N	0	N	N
151	20231204	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	23	2	1.15	162028893	81224	35.76	1987	2045	1987	2585	1395	1992	1994.85	1.98	0	20756	2022	2006	1994	1978	1966	2001	1973	360	593	500	1470	5	1	69751600	1405	-10.66	0.23	12	0.12	-189.00	8753.00	2520	20230210	-20.04	1739	20231020	15.87	2520	-20.04	20230210	1739	15.87	20231020	2520	-20.04	20230210	1739	15.87	20231020	1.61	N	000180	500	360 억	1382565	N	N	0	N	N
152	20231204	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	13	2	0.65	109982714	55227	24.31	1987	2045	1987	2585	1395	1992	1991.46	1.98	0	13704	2022	2006	1994	1978	1966	2001	1973	360	593	500	1470	5	1	69751600	1399	-10.61	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.44	1739	20231020	15.30	2520	-20.44	20230210	1739	15.30	20231020	2520	-20.44	20230210	1739	15.30	20231020	1.61	N	000180	500	360 억	1382565	N	N	0	N	N
153	20231204	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1988	-4	5	-0.20	23764444	11951	5.26	1987	2045	1987	2585	1395	1992	1988.40	1.98	0	337	2022	2006	1994	1978	1966	2001	1973	360	593	500	1470	1	1	69751600	1387	-10.52	0.23	12	0.02	-189.00	8753.00	2520	20230210	-21.11	1739	20231020	14.32	2520	-21.11	20230210	1739	14.32	20231020	2520	-21.11	20230210	1739	14.32	20231020	1.61	N	000180	500	360 억	1382565	N	N	0	N	N
154	20231201	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1992	-1	5	-0.05	444332467	222967	50.43	2005	2010	1982	2590	1396	1993	1992.83	1.95	0	20690	2064	2028	1989	1953	1914	2046	1971	360	597	500	1470	1	1	69751600	1389	-10.54	0.23	12	0.32	-189.00	8753.00	2520	20230210	-20.95	1739	20231020	14.55	2520	-20.95	20230210	1739	14.55	20231020	2520	-20.95	20230210	1739	14.55	20231020	1.24	N	000180	500	360 억	1361875	N	N	0	N	N
155	20231201	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	1	2	0.05	404340291	202907	45.89	2005	2010	1982	2590	1396	1993	1992.74	1.95	0	19754	2064	2028	1989	1953	1914	2046	1971	360	597	500	1470	1	1	69751600	1391	-10.55	0.23	12	0.29	-189.00	8753.00	2520	20230210	-20.87	1739	20231020	14.66	2520	-20.87	20230210	1739	14.66	20231020	2520	-20.87	20230210	1739	14.66	20231020	1.24	N	000180	500	360 억	1361875	N	N	0	N	N
156	20231201	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	5	2	0.25	321736670	161479	36.52	2005	2005	1982	2590	1396	1993	1992.44	1.95	0	17076	2064	2028	1989	1953	1914	2046	1971	360	597	500	1470	1	1	69751600	1394	-10.57	0.23	12	0.23	-189.00	8753.00	2520	20230210	-20.71	1739	20231020	14.89	2520	-20.71	20230210	1739	14.89	20231020	2520	-20.71	20230210	1739	14.89	20231020	1.24	N	000180	500	360 억	1361875	N	N	0	N	N
157	20231201	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	1	2	0.05	296226151	148675	33.63	2005	2005	1982	2590	1396	1993	1992.44	1.95	0	12617	2064	2028	1989	1953	1914	2046	1971	360	597	500	1470	1	1	69751600	1391	-10.55	0.23	12	0.21	-189.00	8753.00	2520	20230210	-20.87	1739	20231020	14.66	2520	-20.87	20230210	1739	14.66	20231020	2520	-20.87	20230210	1739	14.66	20231020	1.24	N	000180	500	360 억	1361875	N	N	0	N	N
158	20231201	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1992	-1	5	-0.05	285798038	143436	32.44	2005	2005	1982	2590	1396	1993	1992.51	1.95	0	12709	2064	2028	1989	1953	1914	2046	1971	360	597	500	1470	1	1	69751600	1389	-10.54	0.23	12	0.21	-189.00	8753.00	2520	20230210	-20.95	1739	20231020	14.55	2520	-20.95	20230210	1739	14.55	20231020	2520	-20.95	20230210	1739	14.55	20231020	1.24	N	000180	500	360 억	1361875	N	N	0	N	N
159	20231201	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	3	2	0.15	218658731	109699	24.81	2005	2005	1982	2590	1396	1993	1993.26	1.95	0	9448	2064	2028	1989	1953	1914	2046	1971	360	597	500	1470	1	1	69751600	1392	-10.56	0.23	12	0.16	-189.00	8753.00	2520	20230210	-20.79	1739	20231020	14.78	2520	-20.79	20230210	1739	14.78	20231020	2520	-20.79	20230210	1739	14.78	20231020	1.24	N	000180	500	360 억	1361875	N	N	0	N	N
160	20231201	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1993	0	3	0.00	116112422	58392	13.21	2005	2005	1982	2590	1396	1993	1988.50	1.95	0	5962	2064	2028	1989	1953	1914	2046	1971	360	597	500	1470	1	1	69751600	1390	-10.54	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.91	1739	20231020	14.61	2520	-20.91	20230210	1739	14.61	20231020	2520	-20.91	20230210	1739	14.61	20231020	1.24	N	000180	500	360 억	1361875	N	N	0	N	N
161	20231201	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-3	5	-0.15	3629003	1814	0.41	2005	2005	1989	2590	1396	1993	2000.55	1.95	0	0	2064	2028	1989	1953	1914	2046	1971	360	597	500	1470	1	1	69751600	1388	-10.53	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.03	1739	20231020	14.43	2520	-21.03	20230210	1739	14.43	20231020	2520	-21.03	20230210	1739	14.43	20231020	1.24	N	000180	500	360 억	1361875	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History