KissMeData/015020/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160329	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16595902	22789	42.83	745	745	721	947	511	729	728.24	0.52	-909	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	221154	N	N	8	N	N
3	20231229	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16595902	22789	42.83	745	745	721	947	511	729	728.24	0.52	-909	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	221154	N	N	8	N	N
4	20231229	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16595902	22789	42.83	745	745	721	947	511	729	728.24	0.52	-909	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	221154	N	N	8	N	N
5	20231229	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16595902	22789	42.83	745	745	721	947	511	729	728.24	0.52	-909	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	221154	N	N	8	N	N
6	20231229	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16595902	22789	42.83	745	745	721	947	511	729	728.24	0.52	-909	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	221154	N	N	8	N	N
7	20231229	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16595902	22789	42.83	745	745	721	947	511	729	728.24	0.52	-909	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	221154	N	N	8	N	N
8	20231229	100318	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16595902	22789	42.83	745	745	721	947	511	729	728.24	0.52	-909	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	221154	N	N	8	N	N
9	20231229	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16595902	22789	42.83	745	745	721	947	511	729	728.24	0.52	-909	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	221154	N	N	8	N	N
10	20231228	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	16515051	22679	42.63	745	745	721	947	511	729	728.24	0.52	0	-904	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.05	-117.00	1096.00	1044	20230622	-30.56	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1044	-30.56	20230622	650	11.54	20230327	0.47	N	015020	500	214 억	222063	N	N	8	N	N
11	20231228	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	15811421	21711	40.81	745	745	721	947	511	729	728.27	0.52	0	-905	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.05	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.47	N	015020	500	214 억	222063	N	N	0	N	N
12	20231228	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	13802420	18946	35.61	745	745	721	947	511	729	728.51	0.52	0	-905	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.04	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.47	N	015020	500	214 억	222063	N	N	0	N	N
13	20231228	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	13276861	18226	34.26	745	745	721	947	511	729	728.46	0.52	0	-905	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.04	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.47	N	015020	500	214 억	222063	N	N	0	N	N
14	20231228	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	7963936	10942	20.57	745	745	721	947	511	729	727.83	0.52	0	-905	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.03	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.47	N	015020	500	214 억	222063	N	N	0	N	N
15	20231228	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	7498326	10305	19.37	745	745	721	947	511	729	727.64	0.52	0	-910	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.02	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.47	N	015020	500	214 억	222063	N	N	0	N	N
16	20231228	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	2617147	3575	6.72	745	745	729	947	511	729	732.07	0.52	0	-885	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.01	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.47	N	015020	500	214 억	222063	N	N	0	N	N
17	20231228	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	14	2	1.92	119160	160	0.30	745	745	743	947	511	729	744.75	0.52	0	-41	749	738	729	718	709	744	724	214	218	500	490	1	1	42851600	318	-6.35	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.47	N	015020	500	214 억	222063	N	N	0	N	N
18	20231227	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	-3	5	-0.41	38577343	53202	91.70	727	740	720	951	513	732	725.11	0.52	0	646	747	739	733	725	719	736	722	214	219	500	490	1	1	42851600	312	-6.23	0.67	12	0.12	-117.00	1096.00	1044	20230622	-30.17	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1044	-30.17	20230622	650	12.15	20230327	0.47	N	015020	500	214 억	221518	N	N	0	N	N
19	20231227	150317	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	8	2	1.09	38240190	52740	90.90	727	740	720	951	513	732	725.07	0.52	0	646	747	739	733	725	719	736	722	214	219	500	490	1	1	42851600	317	-6.32	0.68	12	0.12	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.47	N	015020	500	214 억	221518	N	N	0	N	N
20	20231227	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	-3	5	-0.41	32800044	45244	77.98	727	731	720	951	513	732	724.96	0.52	0	1052	747	739	733	725	719	736	722	214	219	500	490	1	1	42851600	312	-6.23	0.67	12	0.11	-117.00	1096.00	1044	20230622	-30.17	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1044	-30.17	20230622	650	12.15	20230327	0.47	N	015020	500	214 억	221518	N	N	0	N	N
21	20231227	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	-3	5	-0.41	29012226	40045	69.02	727	731	720	951	513	732	724.49	0.52	0	1052	747	739	733	725	719	736	722	214	219	500	490	1	1	42851600	312	-6.23	0.67	12	0.09	-117.00	1096.00	1044	20230622	-30.17	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1044	-30.17	20230622	650	12.15	20230327	0.47	N	015020	500	214 억	221518	N	N	0	N	N
22	20231227	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	-3	5	-0.41	26486116	36561	63.02	727	731	720	951	513	732	724.44	0.52	0	465	747	739	733	725	719	736	722	214	219	500	490	1	1	42851600	312	-6.23	0.67	12	0.09	-117.00	1096.00	1044	20230622	-30.17	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1044	-30.17	20230622	650	12.15	20230327	0.47	N	015020	500	214 억	221518	N	N	0	N	N
23	20231227	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	724	-8	5	-1.09	19683052	27175	46.84	727	731	720	951	513	732	724.31	0.52	0	-355	747	739	733	725	719	736	722	214	219	500	490	1	1	42851600	310	-6.19	0.66	12	0.06	-117.00	1096.00	1044	20230622	-30.65	650	20230327	11.38	1044	-30.65	20230622	650	11.38	20230327	1044	-30.65	20230622	650	11.38	20230327	0.47	N	015020	500	214 억	221518	N	N	0	N	N
24	20231227	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	726	-6	5	-0.82	12907197	17810	30.70	727	731	720	951	513	732	724.72	0.52	0	-1038	747	739	733	725	719	736	722	214	219	500	490	1	1	42851600	311	-6.21	0.66	12	0.04	-117.00	1096.00	1044	20230622	-30.46	650	20230327	11.69	1044	-30.46	20230622	650	11.69	20230327	1044	-30.46	20230622	650	11.69	20230327	0.47	N	015020	500	214 억	221518	N	N	0	N	N
25	20231227	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	-4	5	-0.55	6545230	9052	15.60	727	728	720	951	513	732	723.07	0.52	0	-6	747	739	733	725	719	736	722	214	219	500	490	1	1	42851600	312	-6.22	0.66	12	0.02	-117.00	1096.00	1044	20230622	-30.27	650	20230327	12.00	1044	-30.27	20230622	650	12.00	20230327	1044	-30.27	20230622	650	12.00	20230327	0.47	N	015020	500	214 억	221518	N	N	0	N	N
26	20231226	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	-8	5	-1.08	42511448	58019	41.33	740	741	727	962	518	740	732.72	0.53	0	-3801	757	748	737	728	717	753	733	214	222	500	500	1	1	42851600	314	-6.26	0.67	12	0.14	-117.00	1096.00	1044	20230622	-29.89	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1044	-29.89	20230622	650	12.62	20230327	0.47	N	015020	500	214 억	225306	N	N	0	N	N
27	20231226	150315	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	-7	5	-0.95	41864010	57135	40.70	740	741	727	962	518	740	732.72	0.53	0	-3091	757	748	737	728	717	753	733	214	222	500	500	1	1	42851600	314	-6.26	0.67	12	0.13	-117.00	1096.00	1044	20230622	-29.79	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1044	-29.79	20230622	650	12.77	20230327	0.47	N	015020	500	214 억	225306	N	N	0	N	N
28	20231226	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-6	5	-0.81	39190574	53481	38.10	740	741	727	962	518	740	732.79	0.53	0	-2691	757	748	737	728	717	753	733	214	222	500	500	1	1	42851600	315	-6.27	0.67	12	0.12	-117.00	1096.00	1044	20230622	-29.69	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1044	-29.69	20230622	650	12.92	20230327	0.47	N	015020	500	214 억	225306	N	N	0	N	N
29	20231226	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-6	5	-0.81	38958200	53164	37.87	740	741	727	962	518	740	732.79	0.53	0	-2388	757	748	737	728	717	753	733	214	222	500	500	1	1	42851600	315	-6.27	0.67	12	0.12	-117.00	1096.00	1044	20230622	-29.69	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1044	-29.69	20230622	650	12.92	20230327	0.47	N	015020	500	214 억	225306	N	N	0	N	N
30	20231226	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-6	5	-0.81	34434785	46969	33.46	740	741	730	962	518	740	733.14	0.53	0	-1253	757	748	737	728	717	753	733	214	222	500	500	1	1	42851600	315	-6.27	0.67	12	0.11	-117.00	1096.00	1044	20230622	-29.69	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1044	-29.69	20230622	650	12.92	20230327	0.47	N	015020	500	214 억	225306	N	N	0	N	N
31	20231226	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	-7	5	-0.95	23649157	32202	22.94	740	741	730	962	518	740	734.40	0.53	0	-719	757	748	737	728	717	753	733	214	222	500	500	1	1	42851600	314	-6.26	0.67	12	0.08	-117.00	1096.00	1044	20230622	-29.79	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1044	-29.79	20230622	650	12.77	20230327	0.47	N	015020	500	214 억	225306	N	N	0	N	N
32	20231226	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	-1	5	-0.14	12580145	17116	12.19	740	741	730	962	518	740	734.99	0.53	0	-730	757	748	737	728	717	753	733	214	222	500	500	1	1	42851600	317	-6.32	0.67	12	0.04	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1044	-29.21	20230622	650	13.69	20230327	0.47	N	015020	500	214 억	225306	N	N	0	N	N
33	20231226	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	1	2	0.14	5259949	7108	5.06	740	741	740	962	518	740	740.00	0.53	0	-871	757	748	737	728	717	753	733	214	222	500	500	1	1	42851600	318	-6.33	0.68	12	0.02	-117.00	1096.00	1044	20230622	-29.02	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1044	-29.02	20230622	650	14.00	20230327	0.47	N	015020	500	214 억	225306	N	N	0	N	N
34	20231222	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	0	3	0.00	102700633	140379	276.90	735	746	726	962	518	740	731.60	0.53	0	-1846	756	748	744	736	732	746	734	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.33	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.47	N	015020	500	214 억	227142	N	N	0	N	N
35	20231222	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	-7	5	-0.95	101109185	138225	272.65	735	746	726	962	518	740	731.48	0.53	0	-1837	756	748	744	736	732	746	734	214	222	500	500	1	1	42851600	314	-6.26	0.67	12	0.32	-117.00	1096.00	1044	20230622	-29.79	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1044	-29.79	20230622	650	12.77	20230327	0.47	N	015020	500	214 억	227142	N	N	0	N	N
36	20231222	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	1	2	0.14	95275658	130339	257.09	735	746	726	962	518	740	730.98	0.53	0	-1748	756	748	744	736	732	746	734	214	222	500	500	1	1	42851600	318	-6.33	0.68	12	0.30	-117.00	1096.00	1044	20230622	-29.02	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1044	-29.02	20230622	650	14.00	20230327	0.47	N	015020	500	214 억	227142	N	N	0	N	N
37	20231222	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	3	2	0.41	91360733	125063	246.69	735	746	726	962	518	740	730.52	0.53	0	-511	756	748	744	736	732	746	734	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.29	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.47	N	015020	500	214 억	227142	N	N	0	N	N
38	20231222	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-6	5	-0.81	87258959	119506	235.73	735	746	726	962	518	740	730.16	0.53	0	694	756	748	744	736	732	746	734	214	222	500	500	1	1	42851600	315	-6.27	0.67	12	0.28	-117.00	1096.00	1044	20230622	-29.69	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1044	-29.69	20230622	650	12.92	20230327	0.47	N	015020	500	214 억	227142	N	N	0	N	N
39	20231222	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-6	5	-0.81	80471214	110213	217.40	735	746	726	962	518	740	730.14	0.53	0	926	756	748	744	736	732	746	734	214	222	500	500	1	1	42851600	315	-6.27	0.67	12	0.26	-117.00	1096.00	1044	20230622	-29.69	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1044	-29.69	20230622	650	12.92	20230327	0.47	N	015020	500	214 억	227142	N	N	0	N	N
40	20231222	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	-2	5	-0.27	32288669	43994	86.78	735	746	731	962	518	740	733.93	0.53	0	-169	756	748	744	736	732	746	734	214	222	500	500	1	1	42851600	316	-6.31	0.67	12	0.10	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	227142	N	N	0	N	N
41	20231222	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	0	3	0.00	3325925	4525	8.93	735	740	735	962	518	740	735.01	0.53	0	-393	756	748	744	736	732	746	734	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.01	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.47	N	015020	500	214 억	227142	N	N	0	N	N
42	20231221	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	-7	5	-0.94	37429452	50297	168.38	747	752	740	971	523	747	744.17	0.54	0	-2660	765	755	745	735	725	761	741	214	224	500	500	1	1	42851600	317	-6.32	0.68	12	0.12	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.46	N	015020	500	214 억	229672	N	N	9	N	N
43	20231221	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	-3	5	-0.40	34854601	46823	156.75	747	752	740	971	523	747	744.39	0.54	0	-595	765	755	745	735	725	761	741	214	224	500	500	1	1	42851600	319	-6.36	0.68	12	0.11	-117.00	1096.00	1044	20230622	-28.74	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1044	-28.74	20230622	650	14.46	20230327	0.46	N	015020	500	214 억	229672	N	N	9	N	N
44	20231221	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-2	5	-0.27	32625580	43819	146.69	747	752	740	971	523	747	744.55	0.54	0	203	765	755	745	735	725	761	741	214	224	500	500	1	1	42851600	319	-6.37	0.68	12	0.10	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1044	-28.64	20230622	650	14.62	20230327	0.46	N	015020	500	214 억	229672	N	N	9	N	N
45	20231221	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	0	3	0.00	19137414	25640	85.83	747	752	744	971	523	747	746.39	0.54	0	-1690	765	755	745	735	725	761	741	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.06	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1044	-28.45	20230622	650	14.92	20230327	0.46	N	015020	500	214 억	229672	N	N	9	N	N
46	20231221	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	0	3	0.00	17412750	23328	78.09	747	752	744	971	523	747	746.43	0.54	0	-1650	765	755	745	735	725	761	741	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1044	-28.45	20230622	650	14.92	20230327	0.46	N	015020	500	214 억	229672	N	N	9	N	N
47	20231221	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-2	5	-0.27	11493160	15391	51.52	747	752	744	971	523	747	746.75	0.54	0	-1518	765	755	745	735	725	761	741	214	224	500	500	1	1	42851600	319	-6.37	0.68	12	0.04	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1044	-28.64	20230622	650	14.62	20230327	0.46	N	015020	500	214 억	229672	N	N	9	N	N
48	20231221	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	3	2	0.40	6222804	8325	27.87	747	752	745	971	523	747	747.48	0.54	0	-114	765	755	745	735	725	761	741	214	224	500	500	1	1	42851600	321	-6.41	0.68	12	0.02	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.46	N	015020	500	214 억	229672	N	N	9	N	N
49	20231221	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-1	5	-0.13	547501	733	2.45	747	747	745	971	523	747	746.93	0.54	0	-99	765	755	745	735	725	761	741	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1044	-28.54	20230622	650	14.77	20230327	0.46	N	015020	500	214 억	229672	N	N	9	N	N
50	20231220	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	3	2	0.40	22347155	29862	47.15	735	755	735	967	521	744	748.35	0.53	0	2967	755	749	744	738	733	752	741	214	223	500	500	1	1	42851600	320	-6.38	0.68	12	0.07	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1044	-28.45	20230622	650	14.92	20230327	0.46	N	015020	500	214 억	226705	N	N	9	N	N
51	20231220	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	753	9	2	1.21	20146362	26921	42.51	735	755	735	967	521	744	748.35	0.53	0	1527	755	749	744	738	733	752	741	214	223	500	500	1	1	42851600	323	-6.44	0.69	12	0.06	-117.00	1096.00	1044	20230622	-27.87	650	20230327	15.85	1044	-27.87	20230622	650	15.85	20230327	1044	-27.87	20230622	650	15.85	20230327	0.46	N	015020	500	214 억	226705	N	N	11	N	N
52	20231220	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	4	2	0.54	17164494	22949	36.24	735	755	735	967	521	744	747.94	0.53	0	1280	755	749	744	738	733	752	741	214	223	500	500	1	1	42851600	321	-6.39	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1044	-28.35	20230622	650	15.08	20230327	0.46	N	015020	500	214 억	226705	N	N	11	N	N
53	20231220	130330	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	4	2	0.54	14196533	18982	29.97	735	755	735	967	521	744	747.89	0.53	0	830	755	749	744	738	733	752	741	214	223	500	500	1	1	42851600	321	-6.39	0.68	12	0.04	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1044	-28.35	20230622	650	15.08	20230327	0.46	N	015020	500	214 억	226705	N	N	11	N	N
54	20231220	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	4	2	0.54	13845575	18513	29.23	735	755	735	967	521	744	747.88	0.53	0	759	755	749	744	738	733	752	741	214	223	500	500	1	1	42851600	321	-6.39	0.68	12	0.04	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1044	-28.35	20230622	650	15.08	20230327	0.46	N	015020	500	214 억	226705	N	N	11	N	N
55	20231220	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	7	2	0.94	13649280	18251	28.82	735	755	735	967	521	744	747.86	0.53	0	776	755	749	744	738	733	752	741	214	223	500	500	1	1	42851600	322	-6.42	0.69	12	0.04	-117.00	1096.00	1044	20230622	-28.07	650	20230327	15.54	1044	-28.07	20230622	650	15.54	20230327	1044	-28.07	20230622	650	15.54	20230327	0.46	N	015020	500	214 억	226705	N	N	11	N	N
56	20231220	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	4	2	0.54	6504047	8721	13.77	735	750	735	967	521	744	745.79	0.53	0	-78	755	749	744	738	733	752	741	214	223	500	500	1	1	42851600	321	-6.39	0.68	12	0.02	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1044	-28.35	20230622	650	15.08	20230327	0.46	N	015020	500	214 억	226705	N	N	11	N	N
57	20231220	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	0	3	0.00	1192932	1623	2.56	735	744	735	967	521	744	735.02	0.53	0	-211	755	749	744	738	733	752	741	214	223	500	500	1	1	42851600	319	-6.36	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.74	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1044	-28.74	20230622	650	14.46	20230327	0.46	N	015020	500	214 억	226705	N	N	11	N	N
58	20231219	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	2	2	0.27	47166275	63329	105.00	742	750	739	964	520	742	744.78	0.52	0	3235	756	749	740	733	724	752	736	214	222	500	500	1	1	42851600	319	-6.36	0.68	12	0.15	-117.00	1096.00	1044	20230622	-28.74	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1044	-28.74	20230622	650	14.46	20230327	0.47	N	015020	500	214 억	223470	N	N	11	N	N
59	20231219	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	5	2	0.67	42216757	56680	93.98	742	750	739	964	520	742	744.83	0.52	0	3157	756	749	740	733	724	752	736	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.13	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1044	-28.45	20230622	650	14.92	20230327	0.47	N	015020	500	214 억	223470	N	N	16	N	N
60	20231219	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	6	2	0.81	40947527	54981	91.16	742	750	739	964	520	742	744.76	0.52	0	2958	756	749	740	733	724	752	736	214	222	500	500	1	1	42851600	321	-6.39	0.68	12	0.13	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1044	-28.35	20230622	650	15.08	20230327	0.47	N	015020	500	214 억	223470	N	N	16	N	N
61	20231219	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	4	2	0.54	34908583	46896	77.75	742	750	739	964	520	742	744.38	0.52	0	2958	756	749	740	733	724	752	736	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.11	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1044	-28.54	20230622	650	14.77	20230327	0.47	N	015020	500	214 억	223470	N	N	16	N	N
62	20231219	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	4	2	0.54	31495935	42324	70.17	742	750	739	964	520	742	744.16	0.52	0	2385	756	749	740	733	724	752	736	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.10	-117.00	1096.00	1044	20230622	-28.54	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1044	-28.54	20230622	650	14.77	20230327	0.47	N	015020	500	214 억	223470	N	N	16	N	N
63	20231219	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	5	2	0.67	22037278	29624	49.12	742	750	739	964	520	742	743.90	0.52	0	341	756	749	740	733	724	752	736	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.07	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1044	-28.45	20230622	650	14.92	20230327	0.47	N	015020	500	214 억	223470	N	N	16	N	N
64	20231219	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	0	3	0.00	10303478	13908	23.06	742	742	739	964	520	742	740.83	0.52	0	727	756	749	740	733	724	752	736	214	222	500	500	1	1	42851600	318	-6.34	0.68	12	0.03	-117.00	1096.00	1044	20230622	-28.93	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1044	-28.93	20230622	650	14.15	20230327	0.47	N	015020	500	214 억	223470	N	N	16	N	N
65	20231219	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	-3	5	-0.40	856152	1154	1.91	742	742	739	964	520	742	741.90	0.52	0	-264	756	749	740	733	724	752	736	214	222	500	500	1	1	42851600	317	-6.32	0.67	12	0.00	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1044	-29.21	20230622	650	13.69	20230327	0.47	N	015020	500	214 억	223470	N	N	16	N	N
66	20231218	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	7	2	0.95	44608876	60273	86.03	735	747	731	955	515	735	740.12	0.52	0	-538	743	738	734	729	725	741	732	214	220	500	490	1	1	42851600	318	-6.34	0.68	12	0.14	-117.00	1096.00	1044	20230622	-28.93	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1044	-28.93	20230622	650	14.15	20230327	0.47	N	015020	500	214 억	223375	N	N	16	N	N
67	20231218	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	5	2	0.68	40633948	54912	78.38	735	747	731	955	515	735	739.99	0.52	0	-1210	743	738	734	729	725	741	732	214	220	500	490	1	1	42851600	317	-6.32	0.68	12	0.13	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.47	N	015020	500	214 억	223375	N	N	16	N	N
68	20231218	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	6	2	0.82	39673537	53616	76.53	735	747	731	955	515	735	739.96	0.52	0	-1210	743	738	734	729	725	741	732	214	220	500	490	1	1	42851600	318	-6.33	0.68	12	0.13	-117.00	1096.00	1044	20230622	-29.02	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1044	-29.02	20230622	650	14.00	20230327	0.47	N	015020	500	214 억	223375	N	N	16	N	N
69	20231218	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	6	2	0.82	36930372	49912	71.24	735	747	731	955	515	735	739.91	0.52	0	-2258	743	738	734	729	725	741	732	214	220	500	490	1	1	42851600	318	-6.33	0.68	12	0.12	-117.00	1096.00	1044	20230622	-29.02	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1044	-29.02	20230622	650	14.00	20230327	0.47	N	015020	500	214 억	223375	N	N	16	N	N
70	20231218	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	6	2	0.82	33292806	45003	64.23	735	747	731	955	515	735	739.80	0.52	0	-2258	743	738	734	729	725	741	732	214	220	500	490	1	1	42851600	318	-6.33	0.68	12	0.11	-117.00	1096.00	1044	20230622	-29.02	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1044	-29.02	20230622	650	14.00	20230327	0.47	N	015020	500	214 억	223375	N	N	16	N	N
71	20231218	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	10	2	1.36	25203380	34104	48.68	735	747	731	955	515	735	739.02	0.52	0	-2297	743	738	734	729	725	741	732	214	220	500	490	1	1	42851600	319	-6.37	0.68	12	0.08	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1044	-28.64	20230622	650	14.62	20230327	0.47	N	015020	500	214 억	223375	N	N	16	N	N
72	20231218	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	9	2	1.22	15051835	20450	29.19	735	747	731	955	515	735	736.03	0.52	0	732	743	738	734	729	725	741	732	214	220	500	490	1	1	42851600	319	-6.36	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.74	650	20230327	14.46	1044	-28.74	20230622	650	14.46	20230327	1044	-28.74	20230622	650	14.46	20230327	0.47	N	015020	500	214 억	223375	N	N	16	N	N
73	20231218	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	-3	5	-0.41	2989964	4081	5.82	735	735	731	955	515	735	732.63	0.52	0	-224	743	738	734	729	725	741	732	214	220	500	490	1	1	42851600	314	-6.26	0.67	12	0.01	-117.00	1096.00	1044	20230622	-29.89	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1044	-29.89	20230622	650	12.62	20230327	0.47	N	015020	500	214 억	223375	N	N	16	N	N
74	20231215	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	1	2	0.14	51516876	70063	75.70	734	739	730	954	514	734	735.29	0.52	0	-503	752	742	731	721	710	748	727	214	220	500	490	1	1	42851600	315	-6.28	0.67	12	0.16	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1044	-29.60	20230622	650	13.08	20230327	0.47	N	015020	500	214 억	223782	N	N	16	N	N
75	20231215	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	4	2	0.54	42294329	57518	62.15	734	739	730	954	514	734	735.32	0.52	0	-841	752	742	731	721	710	748	727	214	220	500	490	1	1	42851600	316	-6.31	0.67	12	0.13	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	223782	N	N	22	N	N
76	20231215	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	1	2	0.14	30305622	41265	44.59	734	739	730	954	514	734	734.41	0.52	0	-878	752	742	731	721	710	748	727	214	220	500	490	1	1	42851600	315	-6.28	0.67	12	0.10	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1044	-29.60	20230622	650	13.08	20230327	0.47	N	015020	500	214 억	223782	N	N	22	N	N
77	20231215	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	2	2	0.27	30088218	40969	44.27	734	739	730	954	514	734	734.41	0.52	0	-836	752	742	731	721	710	748	727	214	220	500	490	1	1	42851600	315	-6.29	0.67	12	0.10	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1044	-29.50	20230622	650	13.23	20230327	0.47	N	015020	500	214 억	223782	N	N	22	N	N
78	20231215	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	-1	5	-0.14	23895936	32544	35.16	734	739	730	954	514	734	734.27	0.52	0	-836	752	742	731	721	710	748	727	214	220	500	490	1	1	42851600	314	-6.26	0.67	12	0.08	-117.00	1096.00	1044	20230622	-29.79	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1044	-29.79	20230622	650	12.77	20230327	0.47	N	015020	500	214 억	223782	N	N	22	N	N
79	20231215	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	2	2	0.27	22455824	30580	33.04	734	739	730	954	514	734	734.33	0.52	0	-947	752	742	731	721	710	748	727	214	220	500	490	1	1	42851600	315	-6.29	0.67	12	0.07	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1044	-29.50	20230622	650	13.23	20230327	0.47	N	015020	500	214 억	223782	N	N	22	N	N
80	20231215	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	-3	5	-0.41	13193295	17947	19.39	734	739	730	954	514	734	735.13	0.52	0	-932	752	742	731	721	710	748	727	214	220	500	490	1	1	42851600	313	-6.25	0.67	12	0.04	-117.00	1096.00	1044	20230622	-29.98	650	20230327	12.46	1044	-29.98	20230622	650	12.46	20230327	1044	-29.98	20230622	650	12.46	20230327	0.47	N	015020	500	214 억	223782	N	N	22	N	N
81	20231215	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	5	2	0.68	7462020	10115	10.93	734	739	734	954	514	734	737.72	0.52	0	-87	752	742	731	721	710	748	727	214	220	500	490	1	1	42851600	317	-6.32	0.67	12	0.02	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1044	-29.21	20230622	650	13.69	20230327	0.47	N	015020	500	214 억	223782	N	N	22	N	N
82	20231214	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-4	5	-0.54	67362617	92548	169.49	724	741	720	959	517	738	727.87	0.53	0	-1871	748	742	737	731	726	740	729	214	221	500	500	1	1	42851600	315	-6.27	0.67	12	0.22	-117.00	1096.00	1044	20230622	-29.69	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1044	-29.69	20230622	650	12.92	20230327	0.47	N	015020	500	214 억	225632	N	N	22	N	N
83	20231214	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-8	5	-1.08	65469782	89957	164.75	724	741	720	959	517	738	727.79	0.53	0	-1685	748	742	737	731	726	740	729	214	221	500	500	1	1	42851600	313	-6.24	0.67	12	0.21	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.47	N	015020	500	214 억	225632	N	N	0	N	N
84	20231214	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	727	-11	5	-1.49	61436722	84416	154.60	724	741	720	959	517	738	727.79	0.53	0	-1279	748	742	737	731	726	740	729	214	221	500	500	1	1	42851600	312	-6.21	0.66	12	0.20	-117.00	1096.00	1044	20230622	-30.36	650	20230327	11.85	1044	-30.36	20230622	650	11.85	20230327	1044	-30.36	20230622	650	11.85	20230327	0.47	N	015020	500	214 억	225632	N	N	0	N	N
85	20231214	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	-10	5	-1.36	57368771	78813	144.34	724	741	720	959	517	738	727.91	0.53	0	-1329	748	742	737	731	726	740	729	214	221	500	500	1	1	42851600	312	-6.22	0.66	12	0.18	-117.00	1096.00	1044	20230622	-30.27	650	20230327	12.00	1044	-30.27	20230622	650	12.00	20230327	1044	-30.27	20230622	650	12.00	20230327	0.47	N	015020	500	214 억	225632	N	N	0	N	N
86	20231214	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	-10	5	-1.36	47607055	65364	119.71	724	741	720	959	517	738	728.34	0.53	0	-1313	748	742	737	731	726	740	729	214	221	500	500	1	1	42851600	312	-6.22	0.66	12	0.15	-117.00	1096.00	1044	20230622	-30.27	650	20230327	12.00	1044	-30.27	20230622	650	12.00	20230327	1044	-30.27	20230622	650	12.00	20230327	0.47	N	015020	500	214 억	225632	N	N	0	N	N
87	20231214	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-4	5	-0.54	16557477	22667	41.51	724	741	720	959	517	738	730.47	0.53	0	-1161	748	742	737	731	726	740	729	214	221	500	500	1	1	42851600	315	-6.27	0.67	12	0.05	-117.00	1096.00	1044	20230622	-29.69	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1044	-29.69	20230622	650	12.92	20230327	0.47	N	015020	500	214 억	225632	N	N	0	N	N
88	20231214	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	-7	5	-0.95	11867656	16260	29.78	724	741	720	959	517	738	729.87	0.53	0	-1148	748	742	737	731	726	740	729	214	221	500	500	1	1	42851600	313	-6.25	0.67	12	0.04	-117.00	1096.00	1044	20230622	-29.98	650	20230327	12.46	1044	-29.98	20230622	650	12.46	20230327	1044	-29.98	20230622	650	12.46	20230327	0.47	N	015020	500	214 억	225632	N	N	0	N	N
89	20231214	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-1	5	-0.14	3210050	4437	8.13	724	737	720	959	517	738	723.47	0.53	0	-1112	748	742	737	731	726	740	729	214	221	500	500	1	1	42851600	316	-6.30	0.67	12	0.01	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1044	-29.41	20230622	650	13.38	20230327	0.47	N	015020	500	214 억	225632	N	N	0	N	N
90	20231213	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	6	2	0.82	39193829	53046	85.14	742	743	732	951	513	732	738.86	0.53	0	-2085	752	741	736	725	720	739	723	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.12	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	227717	N	N	0	N	N
91	20231213	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	7	2	0.96	38629861	52282	83.92	742	743	732	951	513	732	738.87	0.53	0	-2085	752	741	736	725	720	739	723	214	219	500	490	1	1	42851600	317	-6.32	0.67	12	0.12	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1044	-29.21	20230622	650	13.69	20230327	0.47	N	015020	500	214 억	227717	N	N	0	N	N
92	20231213	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	6	2	0.82	33587246	45444	72.94	742	743	732	951	513	732	739.09	0.53	0	-2085	752	741	736	725	720	739	723	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.11	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	227717	N	N	0	N	N
93	20231213	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	6	2	0.82	33460278	45272	72.67	742	743	732	951	513	732	739.09	0.53	0	-2085	752	741	736	725	720	739	723	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.11	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	227717	N	N	0	N	N
94	20231213	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	8	2	1.09	32507240	43982	70.59	742	743	732	951	513	732	739.10	0.53	0	-2035	752	741	736	725	720	739	723	214	219	500	490	1	1	42851600	317	-6.32	0.68	12	0.10	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.47	N	015020	500	214 억	227717	N	N	0	N	N
95	20231213	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	6	2	0.82	6179271	8394	13.47	742	742	732	951	513	732	736.15	0.53	0	-2032	752	741	736	725	720	739	723	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.02	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	227717	N	N	0	N	N
96	20231213	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	7	2	0.96	5008361	6804	10.92	742	742	732	951	513	732	736.09	0.53	0	-1746	752	741	736	725	720	739	723	214	219	500	490	1	1	42851600	317	-6.32	0.67	12	0.02	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1044	-29.21	20230622	650	13.69	20230327	0.47	N	015020	500	214 억	227717	N	N	0	N	N
97	20231213	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	10	2	1.37	231504	312	0.50	742	742	742	951	513	732	742.00	0.53	0	-113	752	741	736	725	720	739	723	214	219	500	490	1	1	42851600	318	-6.34	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.93	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1044	-28.93	20230622	650	14.15	20230327	0.47	N	015020	500	214 억	227717	N	N	0	N	N
98	20231212	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	-8	5	-1.08	45710288	62258	98.28	740	747	731	962	518	740	734.21	0.54	0	-1599	758	748	738	728	718	754	734	214	222	500	500	1	1	42851600	314	-6.26	0.67	12	0.15	-117.00	1096.00	1044	20230622	-29.89	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1044	-29.89	20230622	650	12.62	20230327	0.47	N	015020	500	214 억	229316	N	N	0	N	N
99	20231212	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	-5	5	-0.68	44002841	59929	94.60	740	747	731	962	518	740	734.25	0.54	0	-1656	758	748	738	728	718	754	734	214	222	500	500	1	1	42851600	315	-6.28	0.67	12	0.14	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1044	-29.60	20230622	650	13.08	20230327	0.47	N	015020	500	214 억	229316	N	N	0	N	N
100	20231212	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	-5	5	-0.68	35749468	48662	76.81	740	747	731	962	518	740	734.65	0.54	0	-2577	758	748	738	728	718	754	734	214	222	500	500	1	1	42851600	315	-6.28	0.67	12	0.11	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1044	-29.60	20230622	650	13.08	20230327	0.47	N	015020	500	214 억	229316	N	N	0	N	N
101	20231212	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	-5	5	-0.68	32699923	44509	70.26	740	747	731	962	518	740	734.68	0.54	0	-2594	758	748	738	728	718	754	734	214	222	500	500	1	1	42851600	315	-6.28	0.67	12	0.10	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1044	-29.60	20230622	650	13.08	20230327	0.47	N	015020	500	214 억	229316	N	N	0	N	N
102	20231212	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-4	5	-0.54	17741480	24116	38.07	740	747	731	962	518	740	735.67	0.54	0	-2598	758	748	738	728	718	754	734	214	222	500	500	1	1	42851600	315	-6.29	0.67	12	0.06	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1044	-29.50	20230622	650	13.23	20230327	0.47	N	015020	500	214 억	229316	N	N	0	N	N
103	20231212	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-4	5	-0.54	16007266	21754	34.34	740	747	731	962	518	740	735.83	0.54	0	-2598	758	748	738	728	718	754	734	214	222	500	500	1	1	42851600	315	-6.29	0.67	12	0.05	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1044	-29.50	20230622	650	13.23	20230327	0.47	N	015020	500	214 억	229316	N	N	0	N	N
104	20231212	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-3	5	-0.41	8879202	12039	19.00	740	747	731	962	518	740	737.54	0.54	0	-2561	758	748	738	728	718	754	734	214	222	500	500	1	1	42851600	316	-6.30	0.67	12	0.03	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1044	-29.41	20230622	650	13.38	20230327	0.47	N	015020	500	214 억	229316	N	N	0	N	N
105	20231212	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	5	2	0.68	2841952	3838	6.06	740	747	740	962	518	740	740.48	0.54	0	-3446	758	748	738	728	718	754	734	214	222	500	500	1	1	42851600	319	-6.37	0.68	12	0.01	-117.00	1096.00	1044	20230622	-28.64	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1044	-28.64	20230622	650	14.62	20230327	0.47	N	015020	500	214 억	229316	N	N	0	N	N
106	20231211	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	5	2	0.68	46669672	63350	67.22	736	748	728	955	515	735	736.70	0.53	-5052	-975	749	741	733	725	717	738	722	214	220	500	490	1	1	42851600	317	-6.32	0.68	12	0.15	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
107	20231211	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	2	2	0.27	43503660	59049	62.66	736	748	728	955	515	735	736.74	0.53	-5052	308	749	741	733	725	717	738	722	214	220	500	490	1	1	42851600	316	-6.30	0.67	12	0.14	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1044	-29.41	20230622	650	13.38	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
108	20231211	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	5	2	0.68	35613390	48322	51.28	736	748	728	955	515	735	737.00	0.53	-5052	2207	749	741	733	725	717	738	722	214	220	500	490	1	1	42851600	317	-6.32	0.68	12	0.11	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
109	20231211	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	2	2	0.27	35112510	47645	50.56	736	748	728	955	515	735	736.96	0.53	-5052	2207	749	741	733	725	717	738	722	214	220	500	490	1	1	42851600	316	-6.30	0.67	12	0.11	-117.00	1096.00	1044	20230622	-29.41	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1044	-29.41	20230622	650	13.38	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
110	20231211	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	1	2	0.14	33471341	45426	48.20	736	748	728	955	515	735	736.83	0.53	-5052	2341	749	741	733	725	717	738	722	214	220	500	490	1	1	42851600	315	-6.29	0.67	12	0.11	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1044	-29.50	20230622	650	13.23	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
111	20231211	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	8	2	1.09	28373369	38527	40.88	736	748	728	955	515	735	736.45	0.53	-5052	2728	749	741	733	725	717	738	722	214	220	500	490	1	1	42851600	318	-6.35	0.68	12	0.09	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
112	20231211	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	4	2	0.54	14339583	19473	20.66	736	748	728	955	515	735	736.38	0.53	-5052	2716	749	741	733	725	717	738	722	214	220	500	490	1	1	42851600	317	-6.32	0.67	12	0.05	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1044	-29.21	20230622	650	13.69	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
113	20231211	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	13	2	1.77	698476	949	1.01	736	748	736	955	515	735	736.01	0.53	-5052	-124	749	741	733	725	717	738	722	214	220	500	490	1	1	42851600	321	-6.39	0.68	12	0.00	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1044	-28.35	20230622	650	15.08	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
114	20231208	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	2	2	0.27	68799548	94236	221.20	740	741	725	952	514	733	730.08	0.53	0	5168	744	738	734	728	724	736	726	214	219	500	490	1	1	42851600	315	-6.28	0.67	12	0.22	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1044	-29.60	20230622	650	13.08	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
115	20231208	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	5	2	0.68	66782210	91494	214.76	740	741	725	952	514	733	729.91	0.53	0	4862	744	738	734	728	724	736	726	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.21	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
116	20231208	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	-2	5	-0.27	64128526	87871	206.26	740	741	725	952	514	733	729.80	0.53	0	4876	744	738	734	728	724	736	726	214	219	500	490	1	1	42851600	313	-6.25	0.67	12	0.21	-117.00	1096.00	1044	20230622	-29.98	650	20230327	12.46	1044	-29.98	20230622	650	12.46	20230327	1044	-29.98	20230622	650	12.46	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
117	20231208	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	-2	5	-0.27	45912700	62791	147.39	740	741	726	952	514	733	731.20	0.53	0	3197	744	738	734	728	724	736	726	214	219	500	490	1	1	42851600	313	-6.25	0.67	12	0.15	-117.00	1096.00	1044	20230622	-29.98	650	20230327	12.46	1044	-29.98	20230622	650	12.46	20230327	1044	-29.98	20230622	650	12.46	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
118	20231208	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	5	2	0.68	14288750	19385	45.50	740	741	733	952	514	733	737.10	0.53	0	1986	744	738	734	728	724	736	726	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.05	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
119	20231208	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	5	2	0.68	10108863	13696	32.15	740	741	735	952	514	733	738.09	0.53	0	439	744	738	734	728	724	736	726	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.03	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
120	20231208	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	5	2	0.68	6223435	8431	19.79	740	741	735	952	514	733	738.16	0.53	0	467	744	738	734	728	724	736	726	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.02	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
121	20231208	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	7	2	0.95	254560	344	0.81	740	740	740	952	514	733	740.00	0.53	0	-51	744	738	734	728	724	736	726	214	219	500	490	1	1	42851600	317	-6.32	0.68	12	0.00	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.47	N	015020	500	214 억	225239	N	N	0	N	N
122	20231207	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	1	2	0.14	31269163	42602	50.01	740	740	730	951	513	732	733.98	0.53	0	-944	752	741	734	723	716	738	720	214	219	500	490	1	1	42851600	314	-6.26	0.67	12	0.10	-117.00	1096.00	1044	20230622	-29.79	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1044	-29.79	20230622	650	12.77	20230327	0.56	N	015020	500	214 억	226183	N	N	22	N	N
123	20231207	150256	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	6	2	0.82	24316006	33156	38.92	740	740	730	951	513	732	733.38	0.53	0	-944	752	741	734	723	716	738	720	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.08	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.56	N	015020	500	214 억	226183	N	N	22	N	N
124	20231207	140256	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	-1	5	-0.14	18090487	24667	28.95	740	740	730	951	513	732	733.39	0.53	0	-948	752	741	734	723	716	738	720	214	219	500	490	1	1	42851600	313	-6.25	0.67	12	0.06	-117.00	1096.00	1044	20230622	-29.98	650	20230327	12.46	1044	-29.98	20230622	650	12.46	20230327	1044	-29.98	20230622	650	12.46	20230327	0.56	N	015020	500	214 억	226183	N	N	22	N	N
125	20231207	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	6	2	0.82	10383045	14149	16.61	740	740	730	951	513	732	733.84	0.53	0	-974	752	741	734	723	716	738	720	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.03	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.56	N	015020	500	214 억	226183	N	N	22	N	N
126	20231207	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	1	2	0.14	9865064	13447	15.78	740	740	730	951	513	732	733.63	0.53	0	-974	752	741	734	723	716	738	720	214	219	500	490	1	1	42851600	314	-6.26	0.67	12	0.03	-117.00	1096.00	1044	20230622	-29.79	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1044	-29.79	20230622	650	12.77	20230327	0.56	N	015020	500	214 억	226183	N	N	22	N	N
127	20231207	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	6	2	0.82	6482112	8834	10.37	740	740	730	951	513	732	733.77	0.53	0	-1014	752	741	734	723	716	738	720	214	219	500	490	1	1	42851600	316	-6.31	0.67	12	0.02	-117.00	1096.00	1044	20230622	-29.31	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1044	-29.31	20230622	650	13.54	20230327	0.56	N	015020	500	214 억	226183	N	N	22	N	N
128	20231207	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	3	2	0.41	3961670	5413	6.35	740	740	730	951	513	732	731.88	0.53	0	-926	752	741	734	723	716	738	720	214	219	500	490	1	1	42851600	315	-6.28	0.67	12	0.01	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1044	-29.60	20230622	650	13.08	20230327	0.56	N	015020	500	214 억	226183	N	N	22	N	N
129	20231207	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	8	2	1.09	348540	471	0.55	740	740	740	951	513	732	740.00	0.53	0	-70	752	741	734	723	716	738	720	214	219	500	490	1	1	42851600	317	-6.32	0.68	12	0.00	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.56	N	015020	500	214 억	226183	N	N	22	N	N
130	20231206	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	-11	5	-1.48	62458404	85190	86.32	743	745	727	965	521	743	733.17	0.53	0	-2134	767	755	744	732	721	761	738	214	222	500	500	1	1	42851600	314	-6.26	0.67	12	0.20	-117.00	1096.00	1044	20230622	-29.89	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1044	-29.89	20230622	650	12.62	20230327	0.50	N	015020	500	214 억	228317	N	N	22	N	N
131	20231206	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	-4	5	-0.54	61267507	83566	84.67	743	745	727	965	521	743	733.16	0.53	0	-2307	767	755	744	732	721	761	738	214	222	500	500	1	1	42851600	317	-6.32	0.67	12	0.20	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1044	-29.21	20230622	650	13.69	20230327	0.50	N	015020	500	214 억	228317	N	N	0	N	N
132	20231206	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-7	5	-0.94	55748448	76050	77.05	743	745	727	965	521	743	733.05	0.53	0	-2563	767	755	744	732	721	761	738	214	222	500	500	1	1	42851600	315	-6.29	0.67	12	0.18	-117.00	1096.00	1044	20230622	-29.50	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1044	-29.50	20230622	650	13.23	20230327	0.50	N	015020	500	214 억	228317	N	N	0	N	N
133	20231206	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	-8	5	-1.08	52677431	71883	72.83	743	745	727	965	521	743	732.82	0.53	0	-2807	767	755	744	732	721	761	738	214	222	500	500	1	1	42851600	315	-6.28	0.67	12	0.17	-117.00	1096.00	1044	20230622	-29.60	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1044	-29.60	20230622	650	13.08	20230327	0.50	N	015020	500	214 억	228317	N	N	0	N	N
134	20231206	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-13	5	-1.75	49410167	67416	68.31	743	745	727	965	521	743	732.91	0.53	0	-2890	767	755	744	732	721	761	738	214	222	500	500	1	1	42851600	313	-6.24	0.67	12	0.16	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.50	N	015020	500	214 억	228317	N	N	0	N	N
135	20231206	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-13	5	-1.75	42917755	58500	59.27	743	745	728	965	521	743	733.64	0.53	0	-1513	767	755	744	732	721	761	738	214	222	500	500	1	1	42851600	313	-6.24	0.67	12	0.14	-117.00	1096.00	1044	20230622	-30.08	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1044	-30.08	20230622	650	12.31	20230327	0.50	N	015020	500	214 억	228317	N	N	0	N	N
136	20231206	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	-11	5	-1.48	29861849	40620	41.16	743	745	730	965	521	743	735.15	0.53	0	237	767	755	744	732	721	761	738	214	222	500	500	1	1	42851600	314	-6.26	0.67	12	0.09	-117.00	1096.00	1044	20230622	-29.89	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1044	-29.89	20230622	650	12.62	20230327	0.50	N	015020	500	214 억	228317	N	N	0	N	N
137	20231206	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	-4	5	-0.54	795406	1077	1.09	743	743	736	965	521	743	738.54	0.53	0	-41	767	755	744	732	721	761	738	214	222	500	500	1	1	42851600	317	-6.32	0.67	12	0.00	-117.00	1096.00	1044	20230622	-29.21	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1044	-29.21	20230622	650	13.69	20230327	0.50	N	015020	500	214 억	228317	N	N	0	N	N
138	20231205	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	3	2	0.41	73813874	98624	94.73	733	756	733	962	518	740	748.47	0.53	0	-586	756	747	742	733	728	745	731	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.23	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.50	N	015020	500	214 억	228903	N	N	0	N	N
139	20231205	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	9	2	1.22	70257770	93835	90.13	733	756	733	962	518	740	748.74	0.53	0	-1130	756	747	742	733	728	745	731	214	222	500	500	1	1	42851600	321	-6.40	0.68	12	0.22	-117.00	1096.00	1044	20230622	-28.26	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1044	-28.26	20230622	650	15.23	20230327	0.50	N	015020	500	214 억	228903	N	N	0	N	N
140	20231205	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	10	2	1.35	68746705	91816	88.19	733	756	733	962	518	740	748.74	0.53	0	-1208	756	747	742	733	728	745	731	214	222	500	500	1	1	42851600	321	-6.41	0.68	12	0.21	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.50	N	015020	500	214 억	228903	N	N	0	N	N
141	20231205	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	3	2	0.41	66559473	88882	85.37	733	756	733	962	518	740	748.85	0.53	0	-954	756	747	742	733	728	745	731	214	222	500	500	1	1	42851600	318	-6.35	0.68	12	0.21	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.50	N	015020	500	214 억	228903	N	N	0	N	N
142	20231205	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	10	2	1.35	63413937	84681	81.34	733	756	733	962	518	740	748.86	0.53	0	-1278	756	747	742	733	728	745	731	214	222	500	500	1	1	42851600	321	-6.41	0.68	12	0.20	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.50	N	015020	500	214 억	228903	N	N	0	N	N
143	20231205	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	14	2	1.89	62921633	84025	80.71	733	756	733	962	518	740	748.84	0.53	0	-1262	756	747	742	733	728	745	731	214	222	500	500	1	1	42851600	323	-6.44	0.69	12	0.20	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.50	N	015020	500	214 억	228903	N	N	0	N	N
144	20231205	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	7	2	0.95	59488170	79464	76.33	733	755	733	962	518	740	748.62	0.53	0	-2171	756	747	742	733	728	745	731	214	222	500	500	1	1	42851600	320	-6.38	0.68	12	0.19	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1044	-28.45	20230622	650	14.92	20230327	0.50	N	015020	500	214 억	228903	N	N	0	N	N
145	20231205	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	9	2	1.22	10287050	14034	13.48	733	749	733	962	518	740	733.01	0.53	0	-1837	756	747	742	733	728	745	731	214	222	500	500	1	1	42851600	321	-6.40	0.68	12	0.03	-117.00	1096.00	1044	20230622	-28.26	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1044	-28.26	20230622	650	15.23	20230327	0.50	N	015020	500	214 억	228903	N	N	0	N	N
146	20231204	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	-11	5	-1.46	77162418	104038	297.84	750	751	737	976	526	751	741.68	0.53	0	2423	762	756	751	745	740	754	743	214	225	500	510	1	1	42851600	317	-6.32	0.68	12	0.24	-117.00	1096.00	1044	20230622	-29.12	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1044	-29.12	20230622	650	13.85	20230327	0.50	N	015020	500	214 억	226480	N	N	0	N	N
147	20231204	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-8	5	-1.07	63651282	85796	245.62	750	751	737	976	526	751	741.89	0.53	0	2389	762	756	751	745	740	754	743	214	225	500	510	1	1	42851600	318	-6.35	0.68	12	0.20	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.50	N	015020	500	214 억	226480	N	N	0	N	N
148	20231204	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-1	5	-0.13	56091272	75605	216.44	750	751	737	976	526	751	741.90	0.53	0	2614	762	756	751	745	740	754	743	214	225	500	510	1	1	42851600	321	-6.41	0.68	12	0.18	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.50	N	015020	500	214 억	226480	N	N	0	N	N
149	20231204	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-1	5	-0.13	55434560	74727	213.93	750	751	737	976	526	751	741.83	0.53	0	2572	762	756	751	745	740	754	743	214	225	500	510	1	1	42851600	321	-6.41	0.68	12	0.17	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.50	N	015020	500	214 억	226480	N	N	0	N	N
150	20231204	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-8	5	-1.07	47532615	64094	183.49	750	751	737	976	526	751	741.61	0.53	0	1800	762	756	751	745	740	754	743	214	225	500	510	1	1	42851600	318	-6.35	0.68	12	0.15	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.50	N	015020	500	214 억	226480	N	N	0	N	N
151	20231204	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	0	3	0.00	46107637	62176	178.00	750	751	737	976	526	751	741.57	0.53	0	1371	762	756	751	745	740	754	743	214	225	500	510	1	1	42851600	322	-6.42	0.69	12	0.15	-117.00	1096.00	1044	20230622	-28.07	650	20230327	15.54	1044	-28.07	20230622	650	15.54	20230327	1044	-28.07	20230622	650	15.54	20230327	0.50	N	015020	500	214 억	226480	N	N	0	N	N
152	20231204	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-8	5	-1.07	29965374	40386	115.62	750	751	737	976	526	751	741.97	0.53	0	653	762	756	751	745	740	754	743	214	225	500	510	1	1	42851600	318	-6.35	0.68	12	0.09	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.50	N	015020	500	214 억	226480	N	N	0	N	N
153	20231204	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-8	5	-1.07	1597931	2143	6.13	750	750	743	976	526	751	745.65	0.53	0	-156	762	756	751	745	740	754	743	214	225	500	510	1	1	42851600	318	-6.35	0.68	12	0.01	-117.00	1096.00	1044	20230622	-28.83	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1044	-28.83	20230622	650	14.31	20230327	0.50	N	015020	500	214 억	226480	N	N	0	N	N
154	20231201	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	4	2	0.54	25815462	34451	53.01	757	757	746	971	523	747	749.32	0.53	0	413	777	761	752	736	727	757	732	214	224	500	500	1	1	42851600	322	-6.42	0.69	12	0.08	-117.00	1096.00	1044	20230622	-28.07	650	20230327	15.54	1044	-28.07	20230622	650	15.54	20230327	1044	-28.07	20230622	650	15.54	20230327	0.50	N	015020	500	214 억	226067	N	N	0	N	N
155	20231201	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	3	2	0.40	24490286	32685	50.29	757	757	746	971	523	747	749.28	0.53	0	221	777	761	752	736	727	757	732	214	224	500	500	1	1	42851600	321	-6.41	0.68	12	0.08	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.50	N	015020	500	214 억	226067	N	N	0	N	N
156	20231201	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	3	2	0.40	16698189	22264	34.26	757	757	746	971	523	747	750.01	0.53	0	154	777	761	752	736	727	757	732	214	224	500	500	1	1	42851600	321	-6.41	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.50	N	015020	500	214 억	226067	N	N	0	N	N
157	20231201	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	5	2	0.67	15123371	20167	31.03	757	757	746	971	523	747	749.91	0.53	0	154	777	761	752	736	727	757	732	214	224	500	500	1	1	42851600	322	-6.43	0.69	12	0.05	-117.00	1096.00	1044	20230622	-27.97	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1044	-27.97	20230622	650	15.69	20230327	0.50	N	015020	500	214 억	226067	N	N	0	N	N
158	20231201	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	5	2	0.67	11323304	15089	23.22	757	757	746	971	523	747	750.43	0.53	0	70	777	761	752	736	727	757	732	214	224	500	500	1	1	42851600	322	-6.43	0.69	12	0.04	-117.00	1096.00	1044	20230622	-27.97	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1044	-27.97	20230622	650	15.69	20230327	0.50	N	015020	500	214 억	226067	N	N	0	N	N
159	20231201	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	7	2	0.94	10443978	13920	21.42	757	757	746	971	523	747	750.29	0.53	0	84	777	761	752	736	727	757	732	214	224	500	500	1	1	42851600	323	-6.44	0.69	12	0.03	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.50	N	015020	500	214 억	226067	N	N	0	N	N
160	20231201	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	5	2	0.67	6298827	8375	12.89	757	757	747	971	523	747	752.10	0.53	0	-476	777	761	752	736	727	757	732	214	224	500	500	1	1	42851600	322	-6.43	0.69	12	0.02	-117.00	1096.00	1044	20230622	-27.97	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1044	-27.97	20230622	650	15.69	20230327	0.50	N	015020	500	214 억	226067	N	N	0	N	N
161	20231201	090249	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	7	2	0.94	494277	654	1.01	757	757	750	971	523	747	755.78	0.53	0	-90	777	761	752	736	727	757	732	214	224	500	500	1	1	42851600	323	-6.44	0.69	12	0.00	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.50	N	015020	500	214 억	226067	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History