KissMeData/012510/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	160316	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1257618650	43272	126.90	29150	29350	28900	37850	20450	29150	29063.53	16.63	-4505	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5052003	N	N	150	N	N
3	20231229	150314	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1257618650	43272	126.90	29150	29350	28900	37850	20450	29150	29063.53	16.63	-4505	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5052003	N	N	150	N	N
4	20231229	140313	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1257618650	43272	126.90	29150	29350	28900	37850	20450	29150	29063.53	16.63	-4505	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5052003	N	N	150	N	N
5	20231229	130313	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1257618650	43272	126.90	29150	29350	28900	37850	20450	29150	29063.53	16.63	-4505	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5052003	N	N	150	N	N
6	20231229	120313	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1257618650	43272	126.90	29150	29350	28900	37850	20450	29150	29063.53	16.63	-4505	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5052003	N	N	150	N	N
7	20231229	110303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1257618650	43272	126.90	29150	29350	28900	37850	20450	29150	29063.53	16.63	-4505	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5052003	N	N	150	N	N
8	20231229	100305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1257618650	43272	126.90	29150	29350	28900	37850	20450	29150	29063.53	16.63	-4505	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5052003	N	N	150	N	N
9	20231229	090305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1257618650	43272	126.90	29150	29350	28900	37850	20450	29150	29063.53	16.63	-4505	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5052003	N	N	150	N	N
10	20231228	160303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-200	5	-0.69	1242902050	42765	125.42	29150	29350	28900	37850	20450	29150	29063.53	16.64	0	-1788	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8796	38.24	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5056508	N	N	150	N	N
11	20231228	150306	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	-100	5	-0.34	1132804950	38966	114.28	29150	29350	28900	37850	20450	29150	29071.63	16.64	0	-1603	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8826	38.38	1.79	12	0.13	757.00	16186.00	53800	20230309	-46.00	25200	20230727	15.28	53800	-46.00	20230309	25200	15.28	20230727	53800	-46.00	20230309	25200	15.28	20230727	1.18	N	012510	500	151 억	5056508	N	N	150	N	N
12	20231228	140304	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	-150	5	-0.51	975689650	33549	98.39	29150	29350	28900	37850	20450	29150	29082.53	16.64	0	-895	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8811	38.31	1.79	12	0.11	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.18	N	012510	500	151 억	5056508	N	N	150	N	N
13	20231228	130303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	-150	5	-0.51	750321800	25766	75.56	29150	29350	28950	37850	20450	29150	29120.62	16.64	0	43	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8811	38.31	1.79	12	0.08	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.18	N	012510	500	151 억	5056508	N	N	150	N	N
14	20231228	120303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	-100	5	-0.34	605350000	20769	60.91	29150	29350	29000	37850	20450	29150	29146.81	16.64	0	1069	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8826	38.38	1.79	12	0.07	757.00	16186.00	53800	20230309	-46.00	25200	20230727	15.28	53800	-46.00	20230309	25200	15.28	20230727	53800	-46.00	20230309	25200	15.28	20230727	1.18	N	012510	500	151 억	5056508	N	N	150	N	N
15	20231228	110303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-50	5	-0.17	419420100	14369	42.14	29150	29350	29050	37850	20450	29150	29189.23	16.64	0	1472	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8841	38.44	1.80	12	0.05	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.18	N	012510	500	151 억	5056508	N	N	150	N	N
16	20231228	100302	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29250	100	2	0.34	237865100	8138	23.87	29150	29350	29050	37850	20450	29150	29228.94	16.64	0	1692	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8887	38.64	1.81	12	0.03	757.00	16186.00	53800	20230309	-45.63	25200	20230727	16.07	53800	-45.63	20230309	25200	16.07	20230727	53800	-45.63	20230309	25200	16.07	20230727	1.18	N	012510	500	151 억	5056508	N	N	150	N	N
17	20231228	090302	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	50	2	0.17	27643600	949	2.78	29150	29200	29100	37850	20450	29150	29129.19	16.64	0	19	29550	29350	29050	28850	28550	29450	28950	152	8700	500	20400	50	1	30382784	8872	38.57	1.80	12	0.00	757.00	16186.00	53800	20230309	-45.72	25200	20230727	15.87	53800	-45.72	20230309	25200	15.87	20230727	53800	-45.72	20230309	25200	15.87	20230727	1.18	N	012510	500	151 억	5056508	N	N	150	N	N
18	20231227	160302	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	250	2	0.87	988280550	34073	63.99	28750	29250	28750	37550	20250	28900	29000.69	16.64	0	4196	29366	29132	28916	28682	28466	29250	28800	152	8650	500	20230	50	1	30382784	8857	38.51	1.80	12	0.11	757.00	16186.00	53800	20230309	-45.82	25200	20230727	15.67	53800	-45.82	20230309	25200	15.67	20230727	53800	-45.82	20230309	25200	15.67	20230727	1.19	N	012510	500	151 억	5055159	N	N	150	N	N
19	20231227	150304	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	250	2	0.87	872804900	30108	56.54	28750	29250	28750	37550	20250	28900	28989.14	16.64	0	4119	29366	29132	28916	28682	28466	29250	28800	152	8650	500	20230	50	1	30382784	8857	38.51	1.80	12	0.10	757.00	16186.00	53800	20230309	-45.82	25200	20230727	15.67	53800	-45.82	20230309	25200	15.67	20230727	53800	-45.82	20230309	25200	15.67	20230727	1.19	N	012510	500	151 억	5055159	N	N	206	N	N
20	20231227	140303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	200	2	0.69	783631050	27045	50.79	28750	29250	28750	37550	20250	28900	28975.08	16.64	0	4265	29366	29132	28916	28682	28466	29250	28800	152	8650	500	20230	50	1	30382784	8841	38.44	1.80	12	0.09	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.19	N	012510	500	151 억	5055159	N	N	206	N	N
21	20231227	130301	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	150	2	0.52	613093750	21177	39.77	28750	29250	28750	37550	20250	28900	28950.93	16.64	0	3490	29366	29132	28916	28682	28466	29250	28800	152	8650	500	20230	50	1	30382784	8826	38.38	1.79	12	0.07	757.00	16186.00	53800	20230309	-46.00	25200	20230727	15.28	53800	-46.00	20230309	25200	15.28	20230727	53800	-46.00	20230309	25200	15.28	20230727	1.19	N	012510	500	151 억	5055159	N	N	206	N	N
22	20231227	120301	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	100	2	0.35	477852050	16520	31.02	28750	29250	28750	37550	20250	28900	28925.67	16.64	0	1517	29366	29132	28916	28682	28466	29250	28800	152	8650	500	20230	50	1	30382784	8811	38.31	1.79	12	0.05	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.19	N	012510	500	151 억	5055159	N	N	206	N	N
23	20231227	110303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	100	2	0.35	386828750	13382	25.13	28750	29250	28750	37550	20250	28900	28906.65	16.64	0	826	29366	29132	28916	28682	28466	29250	28800	152	8650	500	20230	50	1	30382784	8811	38.31	1.79	12	0.04	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.19	N	012510	500	151 억	5055159	N	N	206	N	N
24	20231227	100303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	100	2	0.35	172067850	5944	11.16	28750	29250	28750	37550	20250	28900	28948.16	16.64	0	-314	29366	29132	28916	28682	28466	29250	28800	152	8650	500	20230	50	1	30382784	8811	38.31	1.79	12	0.02	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.19	N	012510	500	151 억	5055159	N	N	206	N	N
25	20231227	090303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	250	2	0.87	37561200	1299	2.44	28750	29250	28750	37550	20250	28900	28915.47	16.64	0	362	29366	29132	28916	28682	28466	29250	28800	152	8650	500	20230	50	1	30382784	8857	38.51	1.80	12	0.00	757.00	16186.00	53800	20230309	-45.82	25200	20230727	15.67	53800	-45.82	20230309	25200	15.67	20230727	53800	-45.82	20230309	25200	15.67	20230727	1.19	N	012510	500	151 억	5055159	N	N	206	N	N
26	20231226	160303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	0	3	0.00	1531915600	53029	137.67	28850	29150	28700	37550	20250	28900	28888.22	16.64	316	-5149	29266	29082	28966	28782	28666	29025	28725	152	8650	500	20230	50	1	30382784	8781	38.18	1.79	12	0.17	757.00	16186.00	53800	20230309	-46.28	25200	20230727	14.68	53800	-46.28	20230309	25200	14.68	20230727	53800	-46.28	20230309	25200	14.68	20230727	1.17	N	012510	500	151 억	5056629	N	N	206	N	N
27	20231226	150302	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	100	2	0.35	1483634350	51361	133.34	28850	29150	28700	37550	20250	28900	28886.40	16.64	316	-4865	29266	29082	28966	28782	28666	29025	28725	152	8650	500	20230	50	1	30382784	8811	38.31	1.79	12	0.17	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.17	N	012510	500	151 억	5056629	N	N	9	N	N
28	20231226	140303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	-50	5	-0.17	1351071650	46787	121.46	28850	29150	28700	37550	20250	28900	28877.07	16.64	316	-4085	29266	29082	28966	28782	28666	29025	28725	152	8650	500	20230	50	1	30382784	8765	38.11	1.78	12	0.15	757.00	16186.00	53800	20230309	-46.38	25200	20230727	14.48	53800	-46.38	20230309	25200	14.48	20230727	53800	-46.38	20230309	25200	14.48	20230727	1.17	N	012510	500	151 억	5056629	N	N	9	N	N
29	20231226	130303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	100	2	0.35	984385600	34057	88.41	28850	29150	28750	37550	20250	28900	28904.06	16.64	316	-4716	29266	29082	28966	28782	28666	29025	28725	152	8650	500	20230	50	1	30382784	8811	38.31	1.79	12	0.11	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.17	N	012510	500	151 억	5056629	N	N	9	N	N
30	20231226	120303	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	100	2	0.35	629749550	21820	56.65	28850	29050	28750	37550	20250	28900	28861.12	16.64	316	-3228	29266	29082	28966	28782	28666	29025	28725	152	8650	500	20230	50	1	30382784	8811	38.31	1.79	12	0.07	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.17	N	012510	500	151 억	5056629	N	N	9	N	N
31	20231226	110305	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	50	2	0.17	508912350	17642	45.80	28850	29050	28750	37550	20250	28900	28846.64	16.64	316	-2344	29266	29082	28966	28782	28666	29025	28725	152	8650	500	20230	50	1	30382784	8796	38.24	1.79	12	0.06	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.17	N	012510	500	151 억	5056629	N	N	9	N	N
32	20231226	100302	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	50	2	0.17	288857950	10023	26.02	28850	29050	28750	37550	20250	28900	28819.51	16.64	316	-1787	29266	29082	28966	28782	28666	29025	28725	152	8650	500	20230	50	1	30382784	8796	38.24	1.79	12	0.03	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.17	N	012510	500	151 억	5056629	N	N	9	N	N
33	20231226	090304	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	-100	5	-0.35	39074700	1353	3.51	28850	29050	28800	37550	20250	28900	28880.04	16.64	316	588	29266	29082	28966	28782	28666	29025	28725	152	8650	500	20230	50	1	30382784	8750	38.04	1.78	12	0.00	757.00	16186.00	53800	20230309	-46.47	25200	20230727	14.29	53800	-46.47	20230309	25200	14.29	20230727	53800	-46.47	20230309	25200	14.29	20230727	1.17	N	012510	500	151 억	5056629	N	N	9	N	N
34	20231222	160300	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	-100	5	-0.34	1105575600	38115	45.30	29100	29150	28850	37700	20300	29000	29006.98	16.66	-120	-4603	29833	29416	29083	28666	28333	29250	28500	152	8700	500	20300	50	1	30382784	8781	38.18	1.79	12	0.13	757.00	16186.00	53800	20230309	-46.28	25200	20230727	14.68	53800	-46.28	20230309	25200	14.68	20230727	53800	-46.28	20230309	25200	14.68	20230727	1.18	N	012510	500	151 억	5062055	N	N	9	N	N
35	20231222	150300	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	0	3	0.00	873822200	30098	35.77	29100	29150	28950	37700	20300	29000	29032.57	16.66	-120	119	29833	29416	29083	28666	28333	29250	28500	152	8700	500	20300	50	1	30382784	8811	38.31	1.79	12	0.10	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.18	N	012510	500	151 억	5062055	N	N	8	N	N
36	20231222	140259	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	50	2	0.17	781288850	26906	31.98	29100	29150	28950	37700	20300	29000	29037.72	16.66	-120	1369	29833	29416	29083	28666	28333	29250	28500	152	8700	500	20300	50	1	30382784	8826	38.38	1.79	12	0.09	757.00	16186.00	53800	20230309	-46.00	25200	20230727	15.28	53800	-46.00	20230309	25200	15.28	20230727	53800	-46.00	20230309	25200	15.28	20230727	1.18	N	012510	500	151 억	5062055	N	N	8	N	N
37	20231222	130257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	50	2	0.17	660193900	22734	27.02	29100	29150	28950	37700	20300	29000	29039.94	16.66	-120	1104	29833	29416	29083	28666	28333	29250	28500	152	8700	500	20300	50	1	30382784	8826	38.38	1.79	12	0.07	757.00	16186.00	53800	20230309	-46.00	25200	20230727	15.28	53800	-46.00	20230309	25200	15.28	20230727	53800	-46.00	20230309	25200	15.28	20230727	1.18	N	012510	500	151 억	5062055	N	N	8	N	N
38	20231222	120258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	100	2	0.34	462012700	15917	18.92	29100	29150	28950	37700	20300	29000	29026.37	16.66	-120	-366	29833	29416	29083	28666	28333	29250	28500	152	8700	500	20300	50	1	30382784	8841	38.44	1.80	12	0.05	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.18	N	012510	500	151 억	5062055	N	N	8	N	N
39	20231222	110259	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	100	2	0.34	348210600	12003	14.27	29100	29150	28950	37700	20300	29000	29010.30	16.66	-120	-704	29833	29416	29083	28666	28333	29250	28500	152	8700	500	20300	50	1	30382784	8841	38.44	1.80	12	0.04	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.18	N	012510	500	151 억	5062055	N	N	8	N	N
40	20231222	100258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-50	5	-0.17	250529450	8637	10.27	29100	29150	28950	37700	20300	29000	29006.54	16.66	-120	-1045	29833	29416	29083	28666	28333	29250	28500	152	8700	500	20300	50	1	30382784	8796	38.24	1.79	12	0.03	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.18	N	012510	500	151 억	5062055	N	N	8	N	N
41	20231222	090257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	150	2	0.52	25138050	866	1.03	29100	29150	29000	37700	20300	29000	29027.77	16.66	-120	-744	29833	29416	29083	28666	28333	29250	28500	152	8700	500	20300	50	1	30382784	8857	38.51	1.80	12	0.00	757.00	16186.00	53800	20230309	-45.82	25200	20230727	15.67	53800	-45.82	20230309	25200	15.67	20230727	53800	-45.82	20230309	25200	15.67	20230727	1.18	N	012510	500	151 억	5062055	N	N	8	N	N
42	20231221	160258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	-550	5	-1.86	2434659150	83975	163.75	29400	29500	28750	38400	20700	29550	28992.66	16.70	-914	-12692	30016	29782	29516	29282	29016	29900	29400	152	8850	500	20680	50	1	30382784	8811	38.31	1.79	12	0.28	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.16	N	012510	500	151 억	5074448	N	N	8	N	N
43	20231221	150259	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-600	5	-2.03	2307069950	79571	155.16	29400	29500	28750	38400	20700	29550	28993.85	16.70	-914	-12203	30016	29782	29516	29282	29016	29900	29400	152	8850	500	20680	50	1	30382784	8796	38.24	1.79	12	0.26	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.16	N	012510	500	151 억	5074448	N	N	560	N	N
44	20231221	140256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	-550	5	-1.86	1789395300	61646	120.21	29400	29500	28750	38400	20700	29550	29026.95	16.70	-914	-13482	30016	29782	29516	29282	29016	29900	29400	152	8850	500	20680	50	1	30382784	8811	38.31	1.79	12	0.20	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.16	N	012510	500	151 억	5074448	N	N	560	N	N
45	20231221	130258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	-650	5	-2.20	1699915850	58554	114.18	29400	29500	28750	38400	20700	29550	29031.59	16.70	-914	-13630	30016	29782	29516	29282	29016	29900	29400	152	8850	500	20680	50	1	30382784	8781	38.18	1.79	12	0.19	757.00	16186.00	53800	20230309	-46.28	25200	20230727	14.68	53800	-46.28	20230309	25200	14.68	20230727	53800	-46.28	20230309	25200	14.68	20230727	1.16	N	012510	500	151 억	5074448	N	N	560	N	N
46	20231221	120258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	-550	5	-1.86	1528981350	52655	102.68	29400	29500	28750	38400	20700	29550	29037.72	16.70	-914	-13295	30016	29782	29516	29282	29016	29900	29400	152	8850	500	20680	50	1	30382784	8811	38.31	1.79	12	0.17	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.16	N	012510	500	151 억	5074448	N	N	560	N	N
47	20231221	110259	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	-650	5	-2.20	1371169100	47203	92.04	29400	29500	28750	38400	20700	29550	29048.35	16.70	-914	-13120	30016	29782	29516	29282	29016	29900	29400	152	8850	500	20680	50	1	30382784	8781	38.18	1.79	12	0.16	757.00	16186.00	53800	20230309	-46.28	25200	20230727	14.68	53800	-46.28	20230309	25200	14.68	20230727	53800	-46.28	20230309	25200	14.68	20230727	1.16	N	012510	500	151 억	5074448	N	N	560	N	N
48	20231221	100256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-450	5	-1.52	675751000	23152	45.15	29400	29500	29000	38400	20700	29550	29187.59	16.70	-914	-8727	30016	29782	29516	29282	29016	29900	29400	152	8850	500	20680	50	1	30382784	8841	38.44	1.80	12	0.08	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.16	N	012510	500	151 억	5074448	N	N	560	N	N
49	20231221	090258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29250	-300	5	-1.02	40945300	1396	2.72	29400	29500	29200	38400	20700	29550	29330.44	16.70	-914	-847	30016	29782	29516	29282	29016	29900	29400	152	8850	500	20680	50	1	30382784	8887	38.64	1.81	12	0.00	757.00	16186.00	53800	20230309	-45.63	25200	20230727	16.07	53800	-45.63	20230309	25200	16.07	20230727	53800	-45.63	20230309	25200	16.07	20230727	1.16	N	012510	500	151 억	5074448	N	N	560	N	N
50	20231220	160258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	300	2	1.03	1507939800	51188	47.78	29350	29750	29250	38000	20500	29250	29458.06	16.69	-8586	3956	30416	29832	29516	28932	28616	29675	28775	152	8750	500	20470	50	1	30382784	8978	39.04	1.83	12	0.17	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.17	N	012510	500	151 억	5070999	N	N	560	N	N
51	20231220	150312	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	200	2	0.68	1399717100	47520	44.36	29350	29750	29250	38000	20500	29250	29455.33	16.69	-8586	2264	30416	29832	29516	28932	28616	29675	28775	152	8750	500	20470	50	1	30382784	8948	38.90	1.82	12	0.16	757.00	16186.00	53800	20230309	-45.26	25200	20230727	16.87	53800	-45.26	20230309	25200	16.87	20230727	53800	-45.26	20230309	25200	16.87	20230727	1.17	N	012510	500	151 억	5070999	N	N	260	N	N
52	20231220	140316	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	300	2	1.03	1297806400	44069	41.14	29350	29750	29250	38000	20500	29250	29449.42	16.69	-8586	3488	30416	29832	29516	28932	28616	29675	28775	152	8750	500	20470	50	1	30382784	8978	39.04	1.83	12	0.15	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.17	N	012510	500	151 억	5070999	N	N	260	N	N
53	20231220	130315	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	200	2	0.68	1102802150	37470	34.98	29350	29750	29250	38000	20500	29250	29431.60	16.69	-8586	3704	30416	29832	29516	28932	28616	29675	28775	152	8750	500	20470	50	1	30382784	8948	38.90	1.82	12	0.12	757.00	16186.00	53800	20230309	-45.26	25200	20230727	16.87	53800	-45.26	20230309	25200	16.87	20230727	53800	-45.26	20230309	25200	16.87	20230727	1.17	N	012510	500	151 억	5070999	N	N	260	N	N
54	20231220	120256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	400	2	1.37	972429850	33054	30.86	29350	29750	29250	38000	20500	29250	29419.43	16.69	-8586	2734	30416	29832	29516	28932	28616	29675	28775	152	8750	500	20470	50	1	30382784	9008	39.17	1.83	12	0.11	757.00	16186.00	53800	20230309	-44.89	25200	20230727	17.66	53800	-44.89	20230309	25200	17.66	20230727	53800	-44.89	20230309	25200	17.66	20230727	1.17	N	012510	500	151 억	5070999	N	N	260	N	N
55	20231220	110259	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	150	2	0.51	673431600	22946	21.42	29350	29600	29250	38000	20500	29250	29348.54	16.69	-8586	-2984	30416	29832	29516	28932	28616	29675	28775	152	8750	500	20470	50	1	30382784	8933	38.84	1.82	12	0.08	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.17	N	012510	500	151 억	5070999	N	N	260	N	N
56	20231220	100257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	100	2	0.34	310692850	10571	9.87	29350	29600	29250	38000	20500	29250	29391.06	16.69	-8586	-3269	30416	29832	29516	28932	28616	29675	28775	152	8750	500	20470	50	1	30382784	8917	38.77	1.81	12	0.03	757.00	16186.00	53800	20230309	-45.45	25200	20230727	16.47	53800	-45.45	20230309	25200	16.47	20230727	53800	-45.45	20230309	25200	16.47	20230727	1.17	N	012510	500	151 억	5070999	N	N	260	N	N
57	20231220	090257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	50	2	0.17	42365650	1446	1.35	29350	29400	29250	38000	20500	29250	29298.51	16.69	-8586	-603	30416	29832	29516	28932	28616	29675	28775	152	8750	500	20470	50	1	30382784	8902	38.71	1.81	12	0.00	757.00	16186.00	53800	20230309	-45.54	25200	20230727	16.27	53800	-45.54	20230309	25200	16.27	20230727	53800	-45.54	20230309	25200	16.27	20230727	1.17	N	012510	500	151 억	5070999	N	N	260	N	N
58	20231219	160258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29250	-800	5	-2.66	3143937150	106672	123.04	29750	30100	29200	39050	21050	30050	29473.19	17.05	-10206	-32320	31316	30682	30066	29432	28816	31000	29750	152	9000	500	21030	50	1	30382784	8887	38.64	1.81	12	0.35	757.00	16186.00	53800	20230309	-45.63	25200	20230727	16.07	53800	-45.63	20230309	25200	16.07	20230727	53800	-45.63	20230309	25200	16.07	20230727	1.18	N	012510	500	151 억	5179954	N	N	260	N	N
59	20231219	150258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	-750	5	-2.50	3013003250	102197	117.88	29750	30100	29250	39050	21050	30050	29482.31	17.05	-10206	-29880	31316	30682	30066	29432	28816	31000	29750	152	9000	500	21030	50	1	30382784	8902	38.71	1.81	12	0.34	757.00	16186.00	53800	20230309	-45.54	25200	20230727	16.27	53800	-45.54	20230309	25200	16.27	20230727	53800	-45.54	20230309	25200	16.27	20230727	1.18	N	012510	500	151 억	5179954	N	N	13	N	N
60	20231219	140258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	-750	5	-2.50	2578357950	87362	100.76	29750	30100	29250	39050	21050	30050	29513.49	17.05	-10206	-24341	31316	30682	30066	29432	28816	31000	29750	152	9000	500	21030	50	1	30382784	8902	38.71	1.81	12	0.29	757.00	16186.00	53800	20230309	-45.54	25200	20230727	16.27	53800	-45.54	20230309	25200	16.27	20230727	53800	-45.54	20230309	25200	16.27	20230727	1.18	N	012510	500	151 억	5179954	N	N	13	N	N
61	20231219	130257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	-750	5	-2.50	2356365450	79798	92.04	29750	30100	29250	39050	21050	30050	29529.13	17.05	-10206	-21071	31316	30682	30066	29432	28816	31000	29750	152	9000	500	21030	50	1	30382784	8902	38.71	1.81	12	0.26	757.00	16186.00	53800	20230309	-45.54	25200	20230727	16.27	53800	-45.54	20230309	25200	16.27	20230727	53800	-45.54	20230309	25200	16.27	20230727	1.18	N	012510	500	151 억	5179954	N	N	13	N	N
62	20231219	120258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-650	5	-2.16	2011560550	68053	78.49	29750	30100	29250	39050	21050	30050	29558.73	17.05	-10206	-14909	31316	30682	30066	29432	28816	31000	29750	152	9000	500	21030	50	1	30382784	8933	38.84	1.82	12	0.22	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.18	N	012510	500	151 억	5179954	N	N	13	N	N
63	20231219	110259	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	-600	5	-2.00	1785064000	60354	69.61	29750	30100	29250	39050	21050	30050	29576.56	17.05	-10206	-9604	31316	30682	30066	29432	28816	31000	29750	152	9000	500	21030	50	1	30382784	8948	38.90	1.82	12	0.20	757.00	16186.00	53800	20230309	-45.26	25200	20230727	16.87	53800	-45.26	20230309	25200	16.87	20230727	53800	-45.26	20230309	25200	16.87	20230727	1.18	N	012510	500	151 억	5179954	N	N	13	N	N
64	20231219	100256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	-450	5	-1.50	933929150	31422	36.24	29750	30100	29550	39050	21050	30050	29722.14	17.05	-10206	-3699	31316	30682	30066	29432	28816	31000	29750	152	9000	500	21030	50	1	30382784	8993	39.10	1.83	12	0.10	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.18	N	012510	500	151 억	5179954	N	N	13	N	N
65	20231219	090257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29900	-150	5	-0.50	231185000	7761	8.95	29750	30100	29750	39050	21050	30050	29788.04	17.05	-10206	1917	31316	30682	30066	29432	28816	31000	29750	152	9000	500	21030	50	1	30382784	9084	39.50	1.85	12	0.03	757.00	16186.00	53800	20230309	-44.42	25200	20230727	18.65	53800	-44.42	20230309	25200	18.65	20230727	53800	-44.42	20230309	25200	18.65	20230727	1.18	N	012510	500	151 억	5179954	N	N	13	N	N
66	20231218	160258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30050	450	2	1.52	2603110900	86340	189.79	29650	30700	29450	38450	20750	29600	30149.69	17.04	-3110	10873	29933	29766	29633	29466	29333	29850	29550	152	8850	500	20720	50	1	30382784	9130	39.70	1.86	12	0.28	757.00	16186.00	53800	20230309	-44.14	25200	20230727	19.25	53800	-44.14	20230309	25200	19.25	20230727	53800	-44.14	20230309	25200	19.25	20230727	1.18	N	012510	500	151 억	5178416	N	N	13	N	N
67	20231218	150256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30200	600	2	2.03	2379897000	78922	173.48	29650	30700	29450	38450	20750	29600	30155.05	17.04	-3110	11673	29933	29766	29633	29466	29333	29850	29550	152	8850	500	20720	50	1	30382784	9176	39.89	1.87	12	0.26	757.00	16186.00	53800	20230309	-43.87	25200	20230727	19.84	53800	-43.87	20230309	25200	19.84	20230727	53800	-43.87	20230309	25200	19.84	20230727	1.18	N	012510	500	151 억	5178416	N	N	129	N	N
68	20231218	140257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30100	500	2	1.69	2184787700	72443	159.24	29650	30700	29450	38450	20750	29600	30158.71	17.04	-3110	11612	29933	29766	29633	29466	29333	29850	29550	152	8850	500	20720	50	1	30382784	9145	39.76	1.86	12	0.24	757.00	16186.00	53800	20230309	-44.05	25200	20230727	19.44	53800	-44.05	20230309	25200	19.44	20230727	53800	-44.05	20230309	25200	19.44	20230727	1.18	N	012510	500	151 억	5178416	N	N	129	N	N
69	20231218	130256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30200	600	2	2.03	2016070250	66848	146.94	29650	30700	29450	38450	20750	29600	30159.02	17.04	-3110	11716	29933	29766	29633	29466	29333	29850	29550	152	8850	500	20720	50	1	30382784	9176	39.89	1.87	12	0.22	757.00	16186.00	53800	20230309	-43.87	25200	20230727	19.84	53800	-43.87	20230309	25200	19.84	20230727	53800	-43.87	20230309	25200	19.84	20230727	1.18	N	012510	500	151 억	5178416	N	N	129	N	N
70	20231218	120255	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30200	600	2	2.03	1863782150	61791	135.83	29650	30700	29450	38450	20750	29600	30162.68	17.04	-3110	12493	29933	29766	29633	29466	29333	29850	29550	152	8850	500	20720	50	1	30382784	9176	39.89	1.87	12	0.20	757.00	16186.00	53800	20230309	-43.87	25200	20230727	19.84	53800	-43.87	20230309	25200	19.84	20230727	53800	-43.87	20230309	25200	19.84	20230727	1.18	N	012510	500	151 억	5178416	N	N	129	N	N
71	20231218	110255	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30100	500	2	1.69	1682362000	55763	122.57	29650	30700	29450	38450	20750	29600	30169.86	17.04	-3110	12393	29933	29766	29633	29466	29333	29850	29550	152	8850	500	20720	50	1	30382784	9145	39.76	1.86	12	0.18	757.00	16186.00	53800	20230309	-44.05	25200	20230727	19.44	53800	-44.05	20230309	25200	19.44	20230727	53800	-44.05	20230309	25200	19.44	20230727	1.18	N	012510	500	151 억	5178416	N	N	129	N	N
72	20231218	100255	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30000	400	2	1.35	1437728950	47614	104.66	29650	30700	29450	38450	20750	29600	30195.51	17.04	-3110	12730	29933	29766	29633	29466	29333	29850	29550	152	8850	500	20720	50	1	30382784	9115	39.63	1.85	12	0.16	757.00	16186.00	53800	20230309	-44.24	25200	20230727	19.05	53800	-44.24	20230309	25200	19.05	20230727	53800	-44.24	20230309	25200	19.05	20230727	1.18	N	012510	500	151 억	5178416	N	N	129	N	N
73	20231218	090253	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	-100	5	-0.34	93375600	3157	6.94	29650	29800	29450	38450	20750	29600	29577.32	17.04	-3110	-1738	29933	29766	29633	29466	29333	29850	29550	152	8850	500	20720	50	1	30382784	8963	38.97	1.82	12	0.01	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.18	N	012510	500	151 억	5178416	N	N	129	N	N
74	20231215	160254	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	200	2	0.68	1321448500	44612	126.06	29550	29800	29500	38200	20600	29400	29620.92	17.04	-9120	-3224	30066	29732	29466	29132	28866	29900	29300	152	8800	500	20580	50	1	30382784	8993	39.10	1.83	12	0.15	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.20	N	012510	500	151 억	5178645	N	N	129	N	N
75	20231215	150256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	150	2	0.51	1056454300	35642	100.71	29550	29800	29500	38200	20600	29400	29640.71	17.04	-9120	-3299	30066	29732	29466	29132	28866	29900	29300	152	8800	500	20580	50	1	30382784	8978	39.04	1.83	12	0.12	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.20	N	012510	500	151 억	5178645	N	N	0	N	N
76	20231215	140256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	200	2	0.68	863761350	29129	82.31	29550	29800	29500	38200	20600	29400	29652.97	17.04	-9120	-2459	30066	29732	29466	29132	28866	29900	29300	152	8800	500	20580	50	1	30382784	8993	39.10	1.83	12	0.10	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.20	N	012510	500	151 억	5178645	N	N	0	N	N
77	20231215	130254	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	200	2	0.68	730772250	24633	69.60	29550	29800	29500	38200	20600	29400	29666.39	17.04	-9120	-2303	30066	29732	29466	29132	28866	29900	29300	152	8800	500	20580	50	1	30382784	8993	39.10	1.83	12	0.08	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.20	N	012510	500	151 억	5178645	N	N	0	N	N
78	20231215	120254	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29750	350	2	1.19	556098400	18745	52.97	29550	29800	29500	38200	20600	29400	29666.49	17.04	-9120	-733	30066	29732	29466	29132	28866	29900	29300	152	8800	500	20580	50	1	30382784	9039	39.30	1.84	12	0.06	757.00	16186.00	53800	20230309	-44.70	25200	20230727	18.06	53800	-44.70	20230309	25200	18.06	20230727	53800	-44.70	20230309	25200	18.06	20230727	1.20	N	012510	500	151 억	5178645	N	N	0	N	N
79	20231215	110255	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	250	2	0.85	430316050	14511	41.00	29550	29800	29500	38200	20600	29400	29654.47	17.04	-9120	-607	30066	29732	29466	29132	28866	29900	29300	152	8800	500	20580	50	1	30382784	9008	39.17	1.83	12	0.05	757.00	16186.00	53800	20230309	-44.89	25200	20230727	17.66	53800	-44.89	20230309	25200	17.66	20230727	53800	-44.89	20230309	25200	17.66	20230727	1.20	N	012510	500	151 억	5178645	N	N	0	N	N
80	20231215	100256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	250	2	0.85	265474500	8956	25.31	29550	29800	29500	38200	20600	29400	29642.08	17.04	-9120	-241	30066	29732	29466	29132	28866	29900	29300	152	8800	500	20580	50	1	30382784	9008	39.17	1.83	12	0.03	757.00	16186.00	53800	20230309	-44.89	25200	20230727	17.66	53800	-44.89	20230309	25200	17.66	20230727	53800	-44.89	20230309	25200	17.66	20230727	1.20	N	012510	500	151 억	5178645	N	N	0	N	N
81	20231215	090254	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	150	2	0.51	6122550	207	0.58	29550	29750	29550	38200	20600	29400	29577.54	17.04	-9120	10	30066	29732	29466	29132	28866	29900	29300	152	8800	500	20580	50	1	30382784	8978	39.04	1.83	12	0.00	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.20	N	012510	500	151 억	5178645	N	N	0	N	N
82	20231214	160255	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	300	2	1.03	1034614350	35180	70.08	29350	29800	29200	37800	20400	29100	29409.17	17.06	-10000	-2720	29766	29432	29266	28932	28766	29350	28850	152	8700	500	20370	50	1	30382784	8933	38.84	1.82	12	0.12	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.19	N	012510	500	151 억	5184750	N	N	236	N	N
83	20231214	150302	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	350	2	1.20	953679900	32429	64.60	29350	29800	29200	37800	20400	29100	29408.24	17.06	-10000	-1312	29766	29432	29266	28932	28766	29350	28850	152	8700	500	20370	50	1	30382784	8948	38.90	1.82	12	0.11	757.00	16186.00	53800	20230309	-45.26	25200	20230727	16.87	53800	-45.26	20230309	25200	16.87	20230727	53800	-45.26	20230309	25200	16.87	20230727	1.19	N	012510	500	151 억	5184750	N	N	236	N	N
84	20231214	140302	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	450	2	1.55	861523200	29302	58.37	29350	29800	29200	37800	20400	29100	29401.52	17.06	-10000	-1328	29766	29432	29266	28932	28766	29350	28850	152	8700	500	20370	50	1	30382784	8978	39.04	1.83	12	0.10	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.19	N	012510	500	151 억	5184750	N	N	236	N	N
85	20231214	130257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	500	2	1.72	719927500	24527	48.86	29350	29600	29200	37800	20400	29100	29352.45	17.06	-10000	-2434	29766	29432	29266	28932	28766	29350	28850	152	8700	500	20370	50	1	30382784	8993	39.10	1.83	12	0.08	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.19	N	012510	500	151 억	5184750	N	N	236	N	N
86	20231214	120305	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29250	150	2	0.52	480739300	16403	32.68	29350	29500	29200	37800	20400	29100	29308.01	17.06	-10000	-4029	29766	29432	29266	28932	28766	29350	28850	152	8700	500	20370	50	1	30382784	8887	38.64	1.81	12	0.05	757.00	16186.00	53800	20230309	-45.63	25200	20230727	16.07	53800	-45.63	20230309	25200	16.07	20230727	53800	-45.63	20230309	25200	16.07	20230727	1.19	N	012510	500	151 억	5184750	N	N	236	N	N
87	20231214	110257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	200	2	0.69	382870350	13062	26.02	29350	29500	29200	37800	20400	29100	29311.77	17.06	-10000	-3002	29766	29432	29266	28932	28766	29350	28850	152	8700	500	20370	50	1	30382784	8902	38.71	1.81	12	0.04	757.00	16186.00	53800	20230309	-45.54	25200	20230727	16.27	53800	-45.54	20230309	25200	16.27	20230727	53800	-45.54	20230309	25200	16.27	20230727	1.19	N	012510	500	151 억	5184750	N	N	236	N	N
88	20231214	100252	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	250	2	0.86	197859550	6740	13.43	29350	29500	29200	37800	20400	29100	29356.02	17.06	-10000	-1564	29766	29432	29266	28932	28766	29350	28850	152	8700	500	20370	50	1	30382784	8917	38.77	1.81	12	0.02	757.00	16186.00	53800	20230309	-45.45	25200	20230727	16.47	53800	-45.45	20230309	25200	16.47	20230727	53800	-45.45	20230309	25200	16.47	20230727	1.19	N	012510	500	151 억	5184750	N	N	236	N	N
89	20231214	090242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	300	2	1.03	12228850	417	0.83	29350	29400	29200	37800	20400	29100	29325.78	17.06	-10000	-128	29766	29432	29266	28932	28766	29350	28850	152	8700	500	20370	50	1	30382784	8933	38.84	1.82	12	0.00	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.19	N	012510	500	151 억	5184750	N	N	236	N	N
90	20231213	160253	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	0	3	0.00	1459080550	49770	68.44	29100	29600	29100	37800	20400	29100	29316.85	17.08	0	5022	30033	29566	29183	28716	28333	29375	28525	152	8700	500	20370	50	1	30382784	8841	38.44	1.80	12	0.16	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.17	N	012510	500	151 억	5189665	N	N	236	N	N
91	20231213	150259	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	50	2	0.17	1345903000	45882	63.09	29100	29600	29100	37800	20400	29100	29334.01	17.08	0	5681	30033	29566	29183	28716	28333	29375	28525	152	8700	500	20370	50	1	30382784	8857	38.51	1.80	12	0.15	757.00	16186.00	53800	20230309	-45.82	25200	20230727	15.67	53800	-45.82	20230309	25200	15.67	20230727	53800	-45.82	20230309	25200	15.67	20230727	1.17	N	012510	500	151 억	5189665	N	N	93	N	N
92	20231213	140301	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	300	2	1.03	1016943400	34651	47.65	29100	29600	29100	37800	20400	29100	29348.17	17.08	0	12830	30033	29566	29183	28716	28333	29375	28525	152	8700	500	20370	50	1	30382784	8933	38.84	1.82	12	0.11	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.17	N	012510	500	151 억	5189665	N	N	93	N	N
93	20231213	130258	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	400	2	1.37	949558350	32360	44.50	29100	29600	29100	37800	20400	29100	29343.58	17.08	0	12083	30033	29566	29183	28716	28333	29375	28525	152	8700	500	20370	50	1	30382784	8963	38.97	1.82	12	0.11	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.17	N	012510	500	151 억	5189665	N	N	93	N	N
94	20231213	120257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	400	2	1.37	780369100	26625	36.61	29100	29500	29100	37800	20400	29100	29309.64	17.08	0	9719	30033	29566	29183	28716	28333	29375	28525	152	8700	500	20370	50	1	30382784	8963	38.97	1.82	12	0.09	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.17	N	012510	500	151 억	5189665	N	N	93	N	N
95	20231213	110257	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	200	2	0.69	581773800	19871	27.32	29100	29500	29100	37800	20400	29100	29277.53	17.08	0	8247	30033	29566	29183	28716	28333	29375	28525	152	8700	500	20370	50	1	30382784	8902	38.71	1.81	12	0.07	757.00	16186.00	53800	20230309	-45.54	25200	20230727	16.27	53800	-45.54	20230309	25200	16.27	20230727	53800	-45.54	20230309	25200	16.27	20230727	1.17	N	012510	500	151 억	5189665	N	N	93	N	N
96	20231213	100259	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	200	2	0.69	333349600	11375	15.64	29100	29500	29100	37800	20400	29100	29305.46	17.08	0	3358	30033	29566	29183	28716	28333	29375	28525	152	8700	500	20370	50	1	30382784	8902	38.71	1.81	12	0.04	757.00	16186.00	53800	20230309	-45.54	25200	20230727	16.27	53800	-45.54	20230309	25200	16.27	20230727	53800	-45.54	20230309	25200	16.27	20230727	1.17	N	012510	500	151 억	5189665	N	N	93	N	N
97	20231213	090255	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	100	2	0.34	15799200	542	0.75	29100	29200	29100	37800	20400	29100	29149.82	17.08	0	54	30033	29566	29183	28716	28333	29375	28525	152	8700	500	20370	50	1	30382784	8872	38.57	1.80	12	0.00	757.00	16186.00	53800	20230309	-45.72	25200	20230727	15.87	53800	-45.72	20230309	25200	15.87	20230727	53800	-45.72	20230309	25200	15.87	20230727	1.17	N	012510	500	151 억	5189665	N	N	93	N	N
98	20231212	160246	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-300	5	-1.02	2107280200	72516	155.12	29450	29650	28800	38200	20600	29400	29059.41	17.09	-170	-6966	30000	29700	29550	29250	29100	29625	29175	152	8800	500	20580	50	1	30382784	8841	38.44	1.80	12	0.24	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.17	N	012510	500	151 억	5193087	N	N	93	N	N
99	20231212	150251	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	-250	5	-0.85	1921318300	66142	141.48	29450	29650	28800	38200	20600	29400	29048.28	17.09	-170	-10095	30000	29700	29550	29250	29100	29625	29175	152	8800	500	20580	50	1	30382784	8857	38.51	1.80	12	0.22	757.00	16186.00	53800	20230309	-45.82	25200	20230727	15.67	53800	-45.82	20230309	25200	15.67	20230727	53800	-45.82	20230309	25200	15.67	20230727	1.17	N	012510	500	151 억	5193087	N	N	538	N	N
100	20231212	140242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-450	5	-1.53	1495392200	51492	110.15	29450	29650	28800	38200	20600	29400	29041.12	17.09	-170	-11653	30000	29700	29550	29250	29100	29625	29175	152	8800	500	20580	50	1	30382784	8796	38.24	1.79	12	0.17	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.17	N	012510	500	151 억	5193087	N	N	538	N	N
101	20231212	130240	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	-350	5	-1.19	1214800300	41813	89.44	29450	29650	28800	38200	20600	29400	29053.01	17.09	-170	-10457	30000	29700	29550	29250	29100	29625	29175	152	8800	500	20580	50	1	30382784	8826	38.38	1.79	12	0.14	757.00	16186.00	53800	20230309	-46.00	25200	20230727	15.28	53800	-46.00	20230309	25200	15.28	20230727	53800	-46.00	20230309	25200	15.28	20230727	1.17	N	012510	500	151 억	5193087	N	N	538	N	N
102	20231212	120239	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-450	5	-1.53	1073416450	36947	79.03	29450	29650	28800	38200	20600	29400	29052.69	17.09	-170	-8498	30000	29700	29550	29250	29100	29625	29175	152	8800	500	20580	50	1	30382784	8796	38.24	1.79	12	0.12	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.17	N	012510	500	151 억	5193087	N	N	538	N	N
103	20231212	110241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	-400	5	-1.36	952468050	32766	70.09	29450	29650	28800	38200	20600	29400	29068.60	17.09	-170	-7646	30000	29700	29550	29250	29100	29625	29175	152	8800	500	20580	50	1	30382784	8811	38.31	1.79	12	0.11	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.17	N	012510	500	151 억	5193087	N	N	538	N	N
104	20231212	100251	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-300	5	-1.02	446344150	15273	32.67	29450	29650	29000	38200	20600	29400	29224.17	17.09	-170	-3708	30000	29700	29550	29250	29100	29625	29175	152	8800	500	20580	50	1	30382784	8841	38.44	1.80	12	0.05	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.17	N	012510	500	151 억	5193087	N	N	538	N	N
105	20231212	090247	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	-200	5	-0.68	35102450	1189	2.54	29450	29650	29200	38200	20600	29400	29524.66	17.09	-170	-521	30000	29700	29550	29250	29100	29625	29175	152	8800	500	20580	50	1	30382784	8872	38.57	1.80	12	0.00	757.00	16186.00	53800	20230309	-45.72	25200	20230727	15.87	53800	-45.72	20230309	25200	15.87	20230727	53800	-45.72	20230309	25200	15.87	20230727	1.17	N	012510	500	151 억	5193087	N	N	538	N	N
106	20231211	160250	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-300	5	-1.01	1274199800	43011	130.45	29700	29850	29400	38600	20800	29700	29630.03	17.14	4461	-9742	30133	29916	29683	29466	29233	30025	29575	152	8900	500	20790	50	1	30382784	8933	38.84	1.82	12	0.14	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.18	N	012510	500	151 억	5207933	N	N	538	N	N
107	20231211	150248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	-100	5	-0.34	1072724800	36173	109.71	29700	29850	29500	38600	20800	29700	29655.40	17.14	4461	-6533	30133	29916	29683	29466	29233	30025	29575	152	8900	500	20790	50	1	30382784	8993	39.10	1.83	12	0.12	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.18	N	012510	500	151 억	5207933	N	N	250	N	N
108	20231211	140248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	-100	5	-0.34	895502300	30174	91.51	29700	29850	29550	38600	20800	29700	29677.94	17.14	4461	-4302	30133	29916	29683	29466	29233	30025	29575	152	8900	500	20790	50	1	30382784	8993	39.10	1.83	12	0.10	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.18	N	012510	500	151 억	5207933	N	N	250	N	N
109	20231211	130249	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29750	50	2	0.17	718853000	24215	73.44	29700	29850	29600	38600	20800	29700	29686.27	17.14	4461	-1172	30133	29916	29683	29466	29233	30025	29575	152	8900	500	20790	50	1	30382784	9039	39.30	1.84	12	0.08	757.00	16186.00	53800	20230309	-44.70	25200	20230727	18.06	53800	-44.70	20230309	25200	18.06	20230727	53800	-44.70	20230309	25200	18.06	20230727	1.18	N	012510	500	151 억	5207933	N	N	250	N	N
110	20231211	120250	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	-50	5	-0.17	603735750	20334	61.67	29700	29850	29600	38600	20800	29700	29690.95	17.14	4461	-353	30133	29916	29683	29466	29233	30025	29575	152	8900	500	20790	50	1	30382784	9008	39.17	1.83	12	0.07	757.00	16186.00	53800	20230309	-44.89	25200	20230727	17.66	53800	-44.89	20230309	25200	17.66	20230727	53800	-44.89	20230309	25200	17.66	20230727	1.18	N	012510	500	151 억	5207933	N	N	250	N	N
111	20231211	110248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29700	0	3	0.00	477426000	16078	48.76	29700	29850	29600	38600	20800	29700	29694.36	17.14	4461	959	30133	29916	29683	29466	29233	30025	29575	152	8900	500	20790	50	1	30382784	9024	39.23	1.83	12	0.05	757.00	16186.00	53800	20230309	-44.80	25200	20230727	17.86	53800	-44.80	20230309	25200	17.86	20230727	53800	-44.80	20230309	25200	17.86	20230727	1.18	N	012510	500	151 억	5207933	N	N	250	N	N
112	20231211	100248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	100	2	0.34	252799400	8510	25.81	29700	29850	29600	38600	20800	29700	29706.16	17.14	4461	940	30133	29916	29683	29466	29233	30025	29575	152	8900	500	20790	50	1	30382784	9054	39.37	1.84	12	0.03	757.00	16186.00	53800	20230309	-44.61	25200	20230727	18.25	53800	-44.61	20230309	25200	18.25	20230727	53800	-44.61	20230309	25200	18.25	20230727	1.18	N	012510	500	151 억	5207933	N	N	250	N	N
113	20231211	090249	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	150	2	0.51	7686650	259	0.79	29700	29850	29600	38600	20800	29700	29678.19	17.14	4461	-3	30133	29916	29683	29466	29233	30025	29575	152	8900	500	20790	50	1	30382784	9069	39.43	1.84	12	0.00	757.00	16186.00	53800	20230309	-44.52	25200	20230727	18.45	53800	-44.52	20230309	25200	18.45	20230727	53800	-44.52	20230309	25200	18.45	20230727	1.18	N	012510	500	151 억	5207933	N	N	250	N	N
114	20231208	160246	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29700	200	2	0.68	967524900	32712	60.99	29550	29900	29450	38350	20650	29500	29576.72	17.14	0	-3147	30466	29982	29516	29032	28566	30225	29275	152	8850	500	20650	50	1	30382784	9024	39.23	1.83	12	0.11	757.00	16186.00	53800	20230309	-44.80	25200	20230727	17.86	53800	-44.80	20230309	25200	17.86	20230727	53800	-44.80	20230309	25200	17.86	20230727	1.14	N	012510	500	151 억	5207933	N	N	250	N	N
115	20231208	150248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	150	2	0.51	851200700	28791	53.68	29550	29900	29450	38350	20650	29500	29564.82	17.14	0	-3601	30466	29982	29516	29032	28566	30225	29275	152	8850	500	20650	50	1	30382784	9008	39.17	1.83	12	0.09	757.00	16186.00	53800	20230309	-44.89	25200	20230727	17.66	53800	-44.89	20230309	25200	17.66	20230727	53800	-44.89	20230309	25200	17.66	20230727	1.14	N	012510	500	151 억	5207933	N	N	217	N	N
116	20231208	140246	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	50	2	0.17	662693750	22412	41.79	29550	29900	29450	38350	20650	29500	29568.70	17.14	0	-3923	30466	29982	29516	29032	28566	30225	29275	152	8850	500	20650	50	1	30382784	8978	39.04	1.83	12	0.07	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.14	N	012510	500	151 억	5207933	N	N	217	N	N
117	20231208	130245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	100	2	0.34	607850450	20558	38.33	29550	29900	29450	38350	20650	29500	29567.59	17.14	0	-3980	30466	29982	29516	29032	28566	30225	29275	152	8850	500	20650	50	1	30382784	8993	39.10	1.83	12	0.07	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.14	N	012510	500	151 억	5207933	N	N	217	N	N
118	20231208	120245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	50	2	0.17	530314650	17936	33.44	29550	29900	29450	38350	20650	29500	29567.05	17.14	0	-4716	30466	29982	29516	29032	28566	30225	29275	152	8850	500	20650	50	1	30382784	8978	39.04	1.83	12	0.06	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.14	N	012510	500	151 억	5207933	N	N	217	N	N
119	20231208	110242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	50	2	0.17	412228050	13939	25.99	29550	29900	29450	38350	20650	29500	29573.72	17.14	0	-3753	30466	29982	29516	29032	28566	30225	29275	152	8850	500	20650	50	1	30382784	8978	39.04	1.83	12	0.05	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.14	N	012510	500	151 억	5207933	N	N	217	N	N
120	20231208	100246	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	50	2	0.17	262842350	8877	16.55	29550	29900	29500	38350	20650	29500	29609.37	17.14	0	-3088	30466	29982	29516	29032	28566	30225	29275	152	8850	500	20650	50	1	30382784	8978	39.04	1.83	12	0.03	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.14	N	012510	500	151 억	5207933	N	N	217	N	N
121	20231208	090245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29750	250	2	0.85	7113450	240	0.45	29550	29750	29550	38350	20650	29500	29639.38	17.14	0	-107	30466	29982	29516	29032	28566	30225	29275	152	8850	500	20650	50	1	30382784	9039	39.30	1.84	12	0.00	757.00	16186.00	53800	20230309	-44.70	25200	20230727	18.06	53800	-44.70	20230309	25200	18.06	20230727	53800	-44.70	20230309	25200	18.06	20230727	1.14	N	012510	500	151 억	5207933	N	N	217	N	N
122	20231207	160244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	150	2	0.51	1585517600	53584	44.70	29450	30000	29050	38150	20550	29350	29589.83	17.13	0	4079	30983	30166	29683	28866	28383	29925	28625	152	8800	500	20540	50	1	30382784	8963	38.97	1.82	12	0.18	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.16	N	012510	500	151 억	5203771	N	N	217	N	N
123	20231207	150245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	250	2	0.85	1494647600	50506	42.14	29450	30000	29050	38150	20550	29350	29593.95	17.13	0	4786	30983	30166	29683	28866	28383	29925	28625	152	8800	500	20540	50	1	30382784	8993	39.10	1.83	12	0.17	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.16	N	012510	500	151 억	5203771	N	N	38	N	N
124	20231207	140245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29950	600	2	2.04	1292741750	43704	36.46	29450	30000	29050	38150	20550	29350	29580.01	17.13	0	5842	30983	30166	29683	28866	28383	29925	28625	152	8800	500	20540	50	1	30382784	9100	39.56	1.85	12	0.14	757.00	16186.00	53800	20230309	-44.33	25200	20230727	18.85	53800	-44.33	20230309	25200	18.85	20230727	53800	-44.33	20230309	25200	18.85	20230727	1.16	N	012510	500	151 억	5203771	N	N	38	N	N
125	20231207	130244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29750	400	2	1.36	1090661050	36937	30.82	29450	29800	29050	38150	20550	29350	29528.08	17.13	0	5982	30983	30166	29683	28866	28383	29925	28625	152	8800	500	20540	50	1	30382784	9039	39.30	1.84	12	0.12	757.00	16186.00	53800	20230309	-44.70	25200	20230727	18.06	53800	-44.70	20230309	25200	18.06	20230727	53800	-44.70	20230309	25200	18.06	20230727	1.16	N	012510	500	151 억	5203771	N	N	38	N	N
126	20231207	120244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	200	2	0.68	906240450	30726	25.63	29450	29800	29050	38150	20550	29350	29494.73	17.13	0	5773	30983	30166	29683	28866	28383	29925	28625	152	8800	500	20540	50	1	30382784	8978	39.04	1.83	12	0.10	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.16	N	012510	500	151 억	5203771	N	N	38	N	N
127	20231207	110242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	100	2	0.34	806560900	27347	22.81	29450	29800	29050	38150	20550	29350	29494.11	17.13	0	4354	30983	30166	29683	28866	28383	29925	28625	152	8800	500	20540	50	1	30382784	8948	38.90	1.82	12	0.09	757.00	16186.00	53800	20230309	-45.26	25200	20230727	16.87	53800	-45.26	20230309	25200	16.87	20230727	53800	-45.26	20230309	25200	16.87	20230727	1.16	N	012510	500	151 억	5203771	N	N	38	N	N
128	20231207	100243	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29700	350	2	1.19	655975500	22252	18.56	29450	29800	29050	38150	20550	29350	29479.98	17.13	0	4363	30983	30166	29683	28866	28383	29925	28625	152	8800	500	20540	50	1	30382784	9024	39.23	1.83	12	0.07	757.00	16186.00	53800	20230309	-44.80	25200	20230727	17.86	53800	-44.80	20230309	25200	17.86	20230727	53800	-44.80	20230309	25200	17.86	20230727	1.16	N	012510	500	151 억	5203771	N	N	38	N	N
129	20231207	090245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29450	100	2	0.34	16637650	565	0.47	29450	29500	29450	38150	20550	29350	29468.06	17.13	0	-101	30983	30166	29683	28866	28383	29925	28625	152	8800	500	20540	50	1	30382784	8948	38.90	1.82	12	0.00	757.00	16186.00	53800	20230309	-45.26	25200	20230727	16.87	53800	-45.26	20230309	25200	16.87	20230727	53800	-45.26	20230309	25200	16.87	20230727	1.16	N	012510	500	151 억	5203771	N	N	38	N	N
130	20231206	160239	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	-900	5	-2.98	3521664700	118784	137.21	30500	30500	29200	39300	21200	30250	29647.74	17.25	0	-37106	31216	30732	30266	29782	29316	30975	30025	152	9050	500	21170	50	1	30382784	8917	38.77	1.81	12	0.39	757.00	16186.00	53800	20230309	-45.45	25200	20230727	16.47	53800	-45.45	20230309	25200	16.47	20230727	53800	-45.45	20230309	25200	16.47	20230727	1.15	N	012510	500	151 억	5240681	N	N	38	N	N
131	20231206	150246	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	-750	5	-2.48	3136452800	105696	122.09	30500	30500	29200	39300	21200	30250	29674.28	17.25	0	-30846	31216	30732	30266	29782	29316	30975	30025	152	9050	500	21170	50	1	30382784	8963	38.97	1.82	12	0.35	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.15	N	012510	500	151 억	5240681	N	N	148	N	N
132	20231206	140243	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-850	5	-2.81	2726647600	91784	106.02	30500	30500	29200	39300	21200	30250	29707.22	17.25	0	-23524	31216	30732	30266	29782	29316	30975	30025	152	9050	500	21170	50	1	30382784	8933	38.84	1.82	12	0.30	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.15	N	012510	500	151 억	5240681	N	N	148	N	N
133	20231206	130243	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	-750	5	-2.48	2379036500	79953	92.36	30500	30500	29200	39300	21200	30250	29755.44	17.25	0	-21251	31216	30732	30266	29782	29316	30975	30025	152	9050	500	21170	50	1	30382784	8963	38.97	1.82	12	0.26	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.15	N	012510	500	151 억	5240681	N	N	148	N	N
134	20231206	120240	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30000	-250	5	-0.83	1116340150	37222	43.00	30500	30500	29750	39300	21200	30250	29991.41	17.25	0	-15080	31216	30732	30266	29782	29316	30975	30025	152	9050	500	21170	50	1	30382784	9115	39.63	1.85	12	0.12	757.00	16186.00	53800	20230309	-44.24	25200	20230727	19.05	53800	-44.24	20230309	25200	19.05	20230727	53800	-44.24	20230309	25200	19.05	20230727	1.15	N	012510	500	151 억	5240681	N	N	148	N	N
135	20231206	110245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29900	-350	5	-1.16	1033492850	34454	39.80	30500	30500	29750	39300	21200	30250	29996.31	17.25	0	-13623	31216	30732	30266	29782	29316	30975	30025	152	9050	500	21170	50	1	30382784	9084	39.50	1.85	12	0.11	757.00	16186.00	53800	20230309	-44.42	25200	20230727	18.65	53800	-44.42	20230309	25200	18.65	20230727	53800	-44.42	20230309	25200	18.65	20230727	1.15	N	012510	500	151 억	5240681	N	N	148	N	N
136	20231206	100242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	-450	5	-1.49	800480050	26657	30.79	30500	30500	29750	39300	21200	30250	30028.89	17.25	0	-11703	31216	30732	30266	29782	29316	30975	30025	152	9050	500	21170	50	1	30382784	9054	39.37	1.84	12	0.09	757.00	16186.00	53800	20230309	-44.61	25200	20230727	18.25	53800	-44.61	20230309	25200	18.25	20230727	53800	-44.61	20230309	25200	18.25	20230727	1.15	N	012510	500	151 억	5240681	N	N	148	N	N
137	20231206	090243	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30400	150	2	0.50	46663150	1534	1.77	30500	30500	30350	39300	21200	30250	30419.26	17.25	0	-991	31216	30732	30266	29782	29316	30975	30025	152	9050	500	21170	50	1	30382784	9236	40.16	1.88	12	0.01	757.00	16186.00	53800	20230309	-43.49	25200	20230727	20.63	53800	-43.49	20230309	25200	20.63	20230727	53800	-43.49	20230309	25200	20.63	20230727	1.15	N	012510	500	151 억	5240681	N	N	148	N	N
138	20231205	160244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30250	400	2	1.34	2631366600	86300	92.05	29850	30750	29800	38800	20900	29850	30491.20	17.38	0	25124	30983	30416	30083	29516	29183	30250	29350	152	8950	500	20890	50	1	30382784	9191	39.96	1.87	12	0.28	757.00	16186.00	53800	20230309	-43.77	25200	20230727	20.04	53800	-43.77	20230309	25200	20.04	20230727	53800	-43.77	20230309	25200	20.04	20230727	1.15	N	012510	500	151 억	5280865	N	N	148	N	N
139	20231205	150243	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30250	400	2	1.34	2429746150	79621	84.93	29850	30750	29800	38800	20900	29850	30516.40	17.38	0	22550	30983	30416	30083	29516	29183	30250	29350	152	8950	500	20890	50	1	30382784	9191	39.96	1.87	12	0.26	757.00	16186.00	53800	20230309	-43.77	25200	20230727	20.04	53800	-43.77	20230309	25200	20.04	20230727	53800	-43.77	20230309	25200	20.04	20230727	1.15	N	012510	500	151 억	5280865	N	N	338	N	N
140	20231205	140244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30600	750	2	2.51	1932371450	63288	67.50	29850	30750	29800	38800	20900	29850	30532.98	17.38	0	27589	30983	30416	30083	29516	29183	30250	29350	152	8950	500	20890	50	1	30382784	9297	40.42	1.89	12	0.21	757.00	16186.00	53800	20230309	-43.12	25200	20230727	21.43	53800	-43.12	20230309	25200	21.43	20230727	53800	-43.12	20230309	25200	21.43	20230727	1.15	N	012510	500	151 억	5280865	N	N	338	N	N
141	20231205	130243	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30750	900	2	3.02	1644925450	53905	57.50	29850	30750	29800	38800	20900	29850	30515.27	17.38	0	24736	30983	30416	30083	29516	29183	30250	29350	152	8950	500	20890	50	1	30382784	9343	40.62	1.90	12	0.18	757.00	16186.00	53800	20230309	-42.84	25200	20230727	22.02	53800	-42.84	20230309	25200	22.02	20230727	53800	-42.84	20230309	25200	22.02	20230727	1.15	N	012510	500	151 억	5280865	N	N	338	N	N
142	20231205	120243	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30700	850	2	2.85	1410285250	46254	49.34	29850	30750	29800	38800	20900	29850	30490.02	17.38	0	20333	30983	30416	30083	29516	29183	30250	29350	152	8950	500	20890	50	1	30382784	9328	40.55	1.90	12	0.15	757.00	16186.00	53800	20230309	-42.94	25200	20230727	21.83	53800	-42.94	20230309	25200	21.83	20230727	53800	-42.94	20230309	25200	21.83	20230727	1.15	N	012510	500	151 억	5280865	N	N	338	N	N
143	20231205	110242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30450	600	2	2.01	1025224450	33682	35.93	29850	30650	29800	38800	20900	29850	30438.35	17.38	0	12006	30983	30416	30083	29516	29183	30250	29350	152	8950	500	20890	50	1	30382784	9252	40.22	1.88	12	0.11	757.00	16186.00	53800	20230309	-43.40	25200	20230727	20.83	53800	-43.40	20230309	25200	20.83	20230727	53800	-43.40	20230309	25200	20.83	20230727	1.15	N	012510	500	151 억	5280865	N	N	338	N	N
144	20231205	100242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30550	700	2	2.35	591582950	19484	20.78	29850	30550	29800	38800	20900	29850	30362.50	17.38	0	5005	30983	30416	30083	29516	29183	30250	29350	152	8950	500	20890	50	1	30382784	9282	40.36	1.89	12	0.06	757.00	16186.00	53800	20230309	-43.22	25200	20230727	21.23	53800	-43.22	20230309	25200	21.23	20230727	53800	-43.22	20230309	25200	21.23	20230727	1.15	N	012510	500	151 억	5280865	N	N	338	N	N
145	20231205	090240	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	0	3	0.00	9466150	317	0.34	29850	30000	29850	38800	20900	29850	29861.67	17.38	0	39	30983	30416	30083	29516	29183	30250	29350	152	8950	500	20890	50	1	30382784	9069	39.43	1.84	12	0.00	757.00	16186.00	53800	20230309	-44.52	25200	20230727	18.45	53800	-44.52	20230309	25200	18.45	20230727	53800	-44.52	20230309	25200	18.45	20230727	1.15	N	012510	500	151 억	5280865	N	N	338	N	N
146	20231204	160242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	-100	5	-0.33	2807601150	93109	140.77	30100	30650	29750	38900	21000	29950	30153.96	17.35	0	6974	30416	30182	29716	29482	29016	30300	29600	152	8950	500	20960	50	1	30382784	9069	39.43	1.84	12	0.31	757.00	16186.00	53800	20230309	-44.52	25200	20230727	18.45	53800	-44.52	20230309	25200	18.45	20230727	53800	-44.52	20230309	25200	18.45	20230727	1.15	N	012510	500	151 억	5270664	N	N	338	N	N
147	20231204	150244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29900	-50	5	-0.17	2713476200	89959	136.01	30100	30650	29750	38900	21000	29950	30163.48	17.35	0	7793	30416	30182	29716	29482	29016	30300	29600	152	8950	500	20960	50	1	30382784	9084	39.50	1.85	12	0.30	757.00	16186.00	53800	20230309	-44.42	25200	20230727	18.65	53800	-44.42	20230309	25200	18.65	20230727	53800	-44.42	20230309	25200	18.65	20230727	1.15	N	012510	500	151 억	5270664	N	N	0	N	N
148	20231204	140241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30100	150	2	0.50	2251596950	74520	112.67	30100	30650	29750	38900	21000	29950	30214.67	17.35	0	10182	30416	30182	29716	29482	29016	30300	29600	152	8950	500	20960	50	1	30382784	9145	39.76	1.86	12	0.25	757.00	16186.00	53800	20230309	-44.05	25200	20230727	19.44	53800	-44.05	20230309	25200	19.44	20230727	53800	-44.05	20230309	25200	19.44	20230727	1.15	N	012510	500	151 억	5270664	N	N	0	N	N
149	20231204	130241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30100	150	2	0.50	2127463550	70396	106.43	30100	30650	29750	38900	21000	29950	30221.37	17.35	0	12014	30416	30182	29716	29482	29016	30300	29600	152	8950	500	20960	50	1	30382784	9145	39.76	1.86	12	0.23	757.00	16186.00	53800	20230309	-44.05	25200	20230727	19.44	53800	-44.05	20230309	25200	19.44	20230727	53800	-44.05	20230309	25200	19.44	20230727	1.15	N	012510	500	151 억	5270664	N	N	0	N	N
150	20231204	120241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30050	100	2	0.33	1959705550	64807	97.98	30100	30650	29750	38900	21000	29950	30239.10	17.35	0	12362	30416	30182	29716	29482	29016	30300	29600	152	8950	500	20960	50	1	30382784	9130	39.70	1.86	12	0.21	757.00	16186.00	53800	20230309	-44.14	25200	20230727	19.25	53800	-44.14	20230309	25200	19.25	20230727	53800	-44.14	20230309	25200	19.25	20230727	1.15	N	012510	500	151 억	5270664	N	N	0	N	N
151	20231204	110242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30200	250	2	0.83	1700944100	56213	84.99	30100	30650	29750	38900	21000	29950	30258.91	17.35	0	14716	30416	30182	29716	29482	29016	30300	29600	152	8950	500	20960	50	1	30382784	9176	39.89	1.87	12	0.19	757.00	16186.00	53800	20230309	-43.87	25200	20230727	19.84	53800	-43.87	20230309	25200	19.84	20230727	53800	-43.87	20230309	25200	19.84	20230727	1.15	N	012510	500	151 억	5270664	N	N	0	N	N
152	20231204	100241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30600	650	2	2.17	1267558000	41941	63.41	30100	30650	29750	38900	21000	29950	30222.41	17.35	0	15350	30416	30182	29716	29482	29016	30300	29600	152	8950	500	20960	50	1	30382784	9297	40.42	1.89	12	0.14	757.00	16186.00	53800	20230309	-43.12	25200	20230727	21.43	53800	-43.12	20230309	25200	21.43	20230727	53800	-43.12	20230309	25200	21.43	20230727	1.15	N	012510	500	151 억	5270664	N	N	0	N	N
153	20231204	090241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30000	50	2	0.17	67835650	2260	3.42	30100	30100	29900	38900	21000	29950	30015.77	17.35	0	-926	30416	30182	29716	29482	29016	30300	29600	152	8950	500	20960	50	1	30382784	9115	39.63	1.85	12	0.01	757.00	16186.00	53800	20230309	-44.24	25200	20230727	19.05	53800	-44.24	20230309	25200	19.05	20230727	53800	-44.24	20230309	25200	19.05	20230727	1.15	N	012510	500	151 억	5270664	N	N	0	N	N
154	20231201	160241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29950	550	2	1.87	1960515200	65905	45.32	29300	29950	29250	38200	20600	29400	29746.00	17.32	0	5311	30433	29916	29283	28766	28133	30175	29025	152	8800	500	20580	50	1	30382784	9100	39.56	1.85	12	0.22	757.00	16186.00	53800	20230309	-44.33	25200	20230727	18.85	53800	-44.33	20230309	25200	18.85	20230727	53800	-44.33	20230309	25200	18.85	20230727	1.16	N	012510	500	151 억	5261866	N	N	40	N	N
155	20231201	150241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29900	500	2	1.70	1760850500	59232	40.73	29300	29950	29250	38200	20600	29400	29728.36	17.32	0	4671	30433	29916	29283	28766	28133	30175	29025	152	8800	500	20580	50	1	30382784	9084	39.50	1.85	12	0.19	757.00	16186.00	53800	20230309	-44.42	25200	20230727	18.65	53800	-44.42	20230309	25200	18.65	20230727	53800	-44.42	20230309	25200	18.65	20230727	1.16	N	012510	500	151 억	5261866	N	N	40	N	N
156	20231201	140241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	450	2	1.53	1510208850	50841	34.96	29300	29950	29250	38200	20600	29400	29704.91	17.32	0	2811	30433	29916	29283	28766	28133	30175	29025	152	8800	500	20580	50	1	30382784	9069	39.43	1.84	12	0.17	757.00	16186.00	53800	20230309	-44.52	25200	20230727	18.45	53800	-44.52	20230309	25200	18.45	20230727	53800	-44.52	20230309	25200	18.45	20230727	1.16	N	012510	500	151 억	5261866	N	N	40	N	N
157	20231201	130240	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29900	500	2	1.70	1304963350	43957	30.23	29300	29950	29250	38200	20600	29400	29687.66	17.32	0	1926	30433	29916	29283	28766	28133	30175	29025	152	8800	500	20580	50	1	30382784	9084	39.50	1.85	12	0.14	757.00	16186.00	53800	20230309	-44.42	25200	20230727	18.65	53800	-44.42	20230309	25200	18.65	20230727	53800	-44.42	20230309	25200	18.65	20230727	1.16	N	012510	500	151 억	5261866	N	N	40	N	N
158	20231201	120242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29750	350	2	1.19	1012521550	34165	23.49	29300	29900	29250	38200	20600	29400	29636.64	17.32	0	1613	30433	29916	29283	28766	28133	30175	29025	152	8800	500	20580	50	1	30382784	9039	39.30	1.84	12	0.11	757.00	16186.00	53800	20230309	-44.70	25200	20230727	18.06	53800	-44.70	20230309	25200	18.06	20230727	53800	-44.70	20230309	25200	18.06	20230727	1.16	N	012510	500	151 억	5261866	N	N	40	N	N
159	20231201	110241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29650	250	2	0.85	614347600	20757	14.27	29300	29850	29250	38200	20600	29400	29597.70	17.32	0	1825	30433	29916	29283	28766	28133	30175	29025	152	8800	500	20580	50	1	30382784	9008	39.17	1.83	12	0.07	757.00	16186.00	53800	20230309	-44.89	25200	20230727	17.66	53800	-44.89	20230309	25200	17.66	20230727	53800	-44.89	20230309	25200	17.66	20230727	1.16	N	012510	500	151 억	5261866	N	N	40	N	N
160	20231201	100242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29700	300	2	1.02	333878600	11318	7.78	29300	29800	29250	38200	20600	29400	29500.32	17.32	0	1750	30433	29916	29283	28766	28133	30175	29025	152	8800	500	20580	50	1	30382784	9024	39.23	1.83	12	0.04	757.00	16186.00	53800	20230309	-44.80	25200	20230727	17.86	53800	-44.80	20230309	25200	17.86	20230727	53800	-44.80	20230309	25200	17.86	20230727	1.16	N	012510	500	151 억	5261866	N	N	40	N	N
161	20231201	090238	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	-50	5	-0.17	23909200	815	0.56	29300	29500	29300	38200	20600	29400	29331.39	17.32	0	113	30433	29916	29283	28766	28133	30175	29025	152	8800	500	20580	50	1	30382784	8917	38.77	1.81	12	0.00	757.00	16186.00	53800	20230309	-45.45	25200	20230727	16.47	53800	-45.45	20230309	25200	16.47	20230727	53800	-45.45	20230309	25200	16.47	20230727	1.16	N	012510	500	151 억	5261866	N	N	40	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History