KissMeData/317400/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	0.98	-7827	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	379058	N	N	7	N	N
3	20231229	151231	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	0.98	-7827	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	379058	N	N	7	N	N
4	20231229	141229	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	0.98	-7827	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	379058	N	N	7	N	N
5	20231229	131231	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	0.98	-7827	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	379058	N	N	7	N	N
6	20231229	121234	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	0.98	-7827	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	379058	N	N	7	N	N
7	20231229	111136	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	0.98	-7827	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	379058	N	N	7	N	N
8	20231229	101150	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	0.98	-7827	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	379058	N	N	7	N	N
9	20231229	091148	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	0.98	-7827	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	379058	N	N	7	N	N
10	20231228	161136	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	284907060	56726	81.67	5050	5090	4935	6560	3540	5050	5022.51	1.00	0	-10059	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	386885	N	N	7	N	N
11	20231228	151145	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	279638890	55687	80.18	5050	5090	4935	6560	3540	5050	5021.62	1.00	0	-9855	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.14	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	386885	N	N	5	N	N
12	20231228	141135	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5080	30	2	0.59	244257420	48699	70.11	5050	5090	4935	6560	3540	5050	5015.66	1.00	0	-10067	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1970	2.53	0.50	12	0.13	2009.00	10074.00	7870	20230509	-35.45	4650	20231101	9.25	7870	-35.45	20230509	4650	9.25	20231101	7870	-35.45	20230509	4650	9.25	20231101	0.97	N	317400	1000	387 억	386885	N	N	5	N	N
13	20231228	131134	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	224117710	44732	64.40	5050	5080	4935	6560	3540	5050	5010.23	1.00	0	-10077	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.12	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.97	N	317400	1000	387 억	386885	N	N	5	N	N
14	20231228	121138	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	0	3	0.00	205681040	41089	59.16	5050	5060	4935	6560	3540	5050	5005.74	1.00	0	-9627	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1959	2.51	0.50	12	0.11	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.97	N	317400	1000	387 억	386885	N	N	5	N	N
15	20231228	111142	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5000	-50	5	-0.99	134026390	26842	38.65	5050	5050	4935	6560	3540	5050	4993.16	1.00	0	-3936	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1939	2.49	0.50	12	0.07	2009.00	10074.00	7870	20230509	-36.47	4650	20231101	7.53	7870	-36.47	20230509	4650	7.53	20231101	7870	-36.47	20230509	4650	7.53	20231101	0.97	N	317400	1000	387 억	386885	N	N	5	N	N
16	20231228	101137	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5020	-30	5	-0.59	91001490	18235	26.25	5050	5050	4935	6560	3540	5050	4990.48	1.00	0	-3930	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	10	1	38782520	1947	2.50	0.50	12	0.05	2009.00	10074.00	7870	20230509	-36.21	4650	20231101	7.96	7870	-36.21	20230509	4650	7.96	20231101	7870	-36.21	20230509	4650	7.96	20231101	0.97	N	317400	1000	387 억	386885	N	N	5	N	N
17	20231228	091141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4985	-65	5	-1.29	55319585	11109	15.99	5050	5050	4935	6560	3540	5050	4979.71	1.00	0	-3155	5310	5180	5100	4970	4890	5140	4930	388	1510	1000	3630	5	1	38782520	1933	2.48	0.49	12	0.03	2009.00	10074.00	7870	20230509	-36.66	4650	20231101	7.20	7870	-36.66	20230509	4650	7.20	20231101	7870	-36.66	20230509	4650	7.20	20231101	0.97	N	317400	1000	387 억	386885	N	N	5	N	N
18	20231227	161124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-200	5	-3.81	351044820	69277	116.17	5230	5230	5020	6820	3680	5250	5067.26	1.07	0	-27211	5296	5272	5236	5212	5176	5285	5225	388	1570	1000	3780	10	1	38782520	1959	2.51	0.50	12	0.18	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.98	N	317400	1000	387 억	414535	N	N	5	N	N
19	20231227	151141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-200	5	-3.81	339912740	67073	112.47	5230	5230	5020	6820	3680	5250	5067.80	1.07	0	-26887	5296	5272	5236	5212	5176	5285	5225	388	1570	1000	3780	10	1	38782520	1959	2.51	0.50	12	0.17	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.98	N	317400	1000	387 억	414535	N	N	0	N	N
20	20231227	141135	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-200	5	-3.81	304486350	60069	100.73	5230	5230	5020	6820	3680	5250	5068.94	1.07	0	-24666	5296	5272	5236	5212	5176	5285	5225	388	1570	1000	3780	10	1	38782520	1959	2.51	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.98	N	317400	1000	387 억	414535	N	N	0	N	N
21	20231227	131127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-200	5	-3.81	272474310	53719	90.08	5230	5230	5020	6820	3680	5250	5072.21	1.07	0	-22737	5296	5272	5236	5212	5176	5285	5225	388	1570	1000	3780	10	1	38782520	1959	2.51	0.50	12	0.14	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.98	N	317400	1000	387 억	414535	N	N	0	N	N
22	20231227	121128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-200	5	-3.81	236296900	46556	78.07	5230	5230	5020	6820	3680	5250	5075.54	1.07	0	-19566	5296	5272	5236	5212	5176	5285	5225	388	1570	1000	3780	10	1	38782520	1959	2.51	0.50	12	0.12	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.98	N	317400	1000	387 억	414535	N	N	0	N	N
23	20231227	111138	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	-180	5	-3.43	190468930	37465	62.82	5230	5230	5040	6820	3680	5250	5083.92	1.07	0	-14867	5296	5272	5236	5212	5176	5285	5225	388	1570	1000	3780	10	1	38782520	1966	2.52	0.50	12	0.10	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.98	N	317400	1000	387 억	414535	N	N	0	N	N
24	20231227	101135	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5090	-160	5	-3.05	125592660	24638	41.31	5230	5230	5040	6820	3680	5250	5097.52	1.07	0	-6896	5296	5272	5236	5212	5176	5285	5225	388	1570	1000	3780	10	1	38782520	1974	2.53	0.51	12	0.06	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.98	N	317400	1000	387 억	414535	N	N	0	N	N
25	20231227	091139	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5160	-90	5	-1.71	14376820	2767	4.64	5230	5230	5160	6820	3680	5250	5195.81	1.07	0	-154	5296	5272	5236	5212	5176	5285	5225	388	1570	1000	3780	10	1	38782520	2001	2.57	0.51	12	0.01	2009.00	10074.00	7870	20230509	-34.43	4650	20231101	10.97	7870	-34.43	20230509	4650	10.97	20231101	7870	-34.43	20230509	4650	10.97	20231101	0.98	N	317400	1000	387 억	414535	N	N	0	N	N
26	20231226	161136	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5250	20	2	0.38	311143370	59499	191.64	5230	5260	5200	6790	3670	5230	5229.37	1.06	0	3674	5283	5256	5203	5176	5123	5270	5190	388	1560	1000	3760	10	1	38782520	2036	2.61	0.52	12	0.15	2009.00	10074.00	7870	20230509	-33.29	4650	20231101	12.90	7870	-33.29	20230509	4650	12.90	20231101	7870	-33.29	20230509	4650	12.90	20231101	0.97	N	317400	1000	387 억	411224	N	N	0	N	N
27	20231226	151136	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5250	20	2	0.38	295686920	56555	182.16	5230	5260	5200	6790	3670	5230	5228.31	1.06	0	3575	5283	5256	5203	5176	5123	5270	5190	388	1560	1000	3760	10	1	38782520	2036	2.61	0.52	12	0.15	2009.00	10074.00	7870	20230509	-33.29	4650	20231101	12.90	7870	-33.29	20230509	4650	12.90	20231101	7870	-33.29	20230509	4650	12.90	20231101	0.97	N	317400	1000	387 억	411224	N	N	0	N	N
28	20231226	141138	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5230	0	3	0.00	248743310	47603	153.33	5230	5250	5200	6790	3670	5230	5225.37	1.06	0	2479	5283	5256	5203	5176	5123	5270	5190	388	1560	1000	3760	10	1	38782520	2028	2.60	0.52	12	0.12	2009.00	10074.00	7870	20230509	-33.55	4650	20231101	12.47	7870	-33.55	20230509	4650	12.47	20231101	7870	-33.55	20230509	4650	12.47	20231101	0.97	N	317400	1000	387 억	411224	N	N	0	N	N
29	20231226	131136	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5230	0	3	0.00	217843900	41701	134.32	5230	5250	5200	6790	3670	5230	5223.95	1.06	0	1592	5283	5256	5203	5176	5123	5270	5190	388	1560	1000	3760	10	1	38782520	2028	2.60	0.52	12	0.11	2009.00	10074.00	7870	20230509	-33.55	4650	20231101	12.47	7870	-33.55	20230509	4650	12.47	20231101	7870	-33.55	20230509	4650	12.47	20231101	0.97	N	317400	1000	387 억	411224	N	N	0	N	N
30	20231226	121136	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5220	-10	5	-0.19	176688920	33840	109.00	5230	5250	5200	6790	3670	5230	5221.30	1.06	0	155	5283	5256	5203	5176	5123	5270	5190	388	1560	1000	3760	10	1	38782520	2024	2.60	0.52	12	0.09	2009.00	10074.00	7870	20230509	-33.67	4650	20231101	12.26	7870	-33.67	20230509	4650	12.26	20231101	7870	-33.67	20230509	4650	12.26	20231101	0.97	N	317400	1000	387 억	411224	N	N	0	N	N
31	20231226	111140	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5220	-10	5	-0.19	140905400	26986	86.92	5230	5250	5200	6790	3670	5230	5221.43	1.06	0	-222	5283	5256	5203	5176	5123	5270	5190	388	1560	1000	3760	10	1	38782520	2024	2.60	0.52	12	0.07	2009.00	10074.00	7870	20230509	-33.67	4650	20231101	12.26	7870	-33.67	20230509	4650	12.26	20231101	7870	-33.67	20230509	4650	12.26	20231101	0.97	N	317400	1000	387 억	411224	N	N	0	N	N
32	20231226	101134	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5220	-10	5	-0.19	60825890	11663	37.57	5230	5250	5200	6790	3670	5230	5215.29	1.06	0	-2742	5283	5256	5203	5176	5123	5270	5190	388	1560	1000	3760	10	1	38782520	2024	2.60	0.52	12	0.03	2009.00	10074.00	7870	20230509	-33.67	4650	20231101	12.26	7870	-33.67	20230509	4650	12.26	20231101	7870	-33.67	20230509	4650	12.26	20231101	0.97	N	317400	1000	387 억	411224	N	N	0	N	N
33	20231226	091137	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5230	0	3	0.00	14100060	2696	8.68	5230	5230	5210	6790	3670	5230	5229.99	1.06	0	-9	5283	5256	5203	5176	5123	5270	5190	388	1560	1000	3760	10	1	38782520	2028	2.60	0.52	12	0.01	2009.00	10074.00	7870	20230509	-33.55	4650	20231101	12.47	7870	-33.55	20230509	4650	12.47	20231101	7870	-33.55	20230509	4650	12.47	20231101	0.97	N	317400	1000	387 억	411224	N	N	0	N	N
34	20231222	161118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5230	40	2	0.77	161463620	31046	103.17	5200	5230	5150	6740	3640	5190	5200.77	1.07	259	-6279	5243	5216	5193	5166	5143	5205	5155	388	1550	1000	3730	10	1	38782520	2028	2.60	0.52	12	0.08	2009.00	10074.00	7870	20230509	-33.55	4650	20231101	12.47	7870	-33.55	20230509	4650	12.47	20231101	7870	-33.55	20230509	4650	12.47	20231101	0.97	N	317400	1000	387 억	415482	N	N	0	N	N
35	20231222	151116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5210	20	2	0.39	153077750	29442	97.84	5200	5230	5150	6740	3640	5190	5199.30	1.07	259	-6311	5243	5216	5193	5166	5143	5205	5155	388	1550	1000	3730	10	1	38782520	2021	2.59	0.52	12	0.08	2009.00	10074.00	7870	20230509	-33.80	4650	20231101	12.04	7870	-33.80	20230509	4650	12.04	20231101	7870	-33.80	20230509	4650	12.04	20231101	0.97	N	317400	1000	387 억	415482	N	N	0	N	N
36	20231222	141115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5200	10	2	0.19	133417150	25670	85.30	5200	5230	5150	6740	3640	5190	5197.40	1.07	259	-5598	5243	5216	5193	5166	5143	5205	5155	388	1550	1000	3730	10	1	38782520	2017	2.59	0.52	12	0.07	2009.00	10074.00	7870	20230509	-33.93	4650	20231101	11.83	7870	-33.93	20230509	4650	11.83	20231101	7870	-33.93	20230509	4650	11.83	20231101	0.97	N	317400	1000	387 억	415482	N	N	0	N	N
37	20231222	131114	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5200	10	2	0.19	104358520	20088	66.75	5200	5230	5150	6740	3640	5190	5195.07	1.07	259	-3030	5243	5216	5193	5166	5143	5205	5155	388	1550	1000	3730	10	1	38782520	2017	2.59	0.52	12	0.05	2009.00	10074.00	7870	20230509	-33.93	4650	20231101	11.83	7870	-33.93	20230509	4650	11.83	20231101	7870	-33.93	20230509	4650	11.83	20231101	0.97	N	317400	1000	387 억	415482	N	N	0	N	N
38	20231222	121115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5210	20	2	0.39	79361100	15294	50.82	5200	5230	5150	6740	3640	5190	5189.03	1.07	259	-2025	5243	5216	5193	5166	5143	5205	5155	388	1550	1000	3730	10	1	38782520	2021	2.59	0.52	12	0.04	2009.00	10074.00	7870	20230509	-33.80	4650	20231101	12.04	7870	-33.80	20230509	4650	12.04	20231101	7870	-33.80	20230509	4650	12.04	20231101	0.97	N	317400	1000	387 억	415482	N	N	0	N	N
39	20231222	111112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5190	0	3	0.00	65696920	12665	42.09	5200	5230	5150	6740	3640	5190	5187.28	1.07	259	-1824	5243	5216	5193	5166	5143	5205	5155	388	1550	1000	3730	10	1	38782520	2013	2.58	0.52	12	0.03	2009.00	10074.00	7870	20230509	-34.05	4650	20231101	11.61	7870	-34.05	20230509	4650	11.61	20231101	7870	-34.05	20230509	4650	11.61	20231101	0.97	N	317400	1000	387 억	415482	N	N	0	N	N
40	20231222	101109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5190	0	3	0.00	46529250	8971	29.81	5200	5230	5150	6740	3640	5190	5186.63	1.07	259	-2057	5243	5216	5193	5166	5143	5205	5155	388	1550	1000	3730	10	1	38782520	2013	2.58	0.52	12	0.02	2009.00	10074.00	7870	20230509	-34.05	4650	20231101	11.61	7870	-34.05	20230509	4650	11.61	20231101	7870	-34.05	20230509	4650	11.61	20231101	0.97	N	317400	1000	387 억	415482	N	N	0	N	N
41	20231222	091114	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5180	-10	5	-0.19	7885620	1518	5.04	5200	5230	5180	6740	3640	5190	5194.74	1.07	259	-1349	5243	5216	5193	5166	5143	5205	5155	388	1550	1000	3730	10	1	38782520	2009	2.58	0.51	12	0.00	2009.00	10074.00	7870	20230509	-34.18	4650	20231101	11.40	7870	-34.18	20230509	4650	11.40	20231101	7870	-34.18	20230509	4650	11.40	20231101	0.97	N	317400	1000	387 억	415482	N	N	0	N	N
42	20231221	161105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5190	-10	5	-0.19	156047490	30043	81.51	5200	5220	5170	6760	3640	5200	5194.14	1.06	102	3799	5286	5242	5166	5122	5046	5265	5145	388	1560	1000	3740	10	1	38782520	2013	2.58	0.52	12	0.08	2009.00	10074.00	7870	20230509	-34.05	4650	20231101	11.61	7870	-34.05	20230509	4650	11.61	20231101	7870	-34.05	20230509	4650	11.61	20231101	0.95	N	317400	1000	387 억	410646	N	N	0	N	N
43	20231221	151111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5180	-20	5	-0.38	147560750	28409	77.08	5200	5220	5170	6760	3640	5200	5194.16	1.06	102	4558	5286	5242	5166	5122	5046	5265	5145	388	1560	1000	3740	10	1	38782520	2009	2.58	0.51	12	0.07	2009.00	10074.00	7870	20230509	-34.18	4650	20231101	11.40	7870	-34.18	20230509	4650	11.40	20231101	7870	-34.18	20230509	4650	11.40	20231101	0.95	N	317400	1000	387 억	410646	N	N	0	N	N
44	20231221	141106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5200	0	3	0.00	128023830	24645	66.87	5200	5220	5170	6760	3640	5200	5194.72	1.06	102	4557	5286	5242	5166	5122	5046	5265	5145	388	1560	1000	3740	10	1	38782520	2017	2.59	0.52	12	0.06	2009.00	10074.00	7870	20230509	-33.93	4650	20231101	11.83	7870	-33.93	20230509	4650	11.83	20231101	7870	-33.93	20230509	4650	11.83	20231101	0.95	N	317400	1000	387 억	410646	N	N	0	N	N
45	20231221	131104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5200	0	3	0.00	119182950	22944	62.25	5200	5220	5170	6760	3640	5200	5194.51	1.06	102	4142	5286	5242	5166	5122	5046	5265	5145	388	1560	1000	3740	10	1	38782520	2017	2.59	0.52	12	0.06	2009.00	10074.00	7870	20230509	-33.93	4650	20231101	11.83	7870	-33.93	20230509	4650	11.83	20231101	7870	-33.93	20230509	4650	11.83	20231101	0.95	N	317400	1000	387 억	410646	N	N	0	N	N
46	20231221	121111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5190	-10	5	-0.19	110308280	21236	57.62	5200	5220	5170	6760	3640	5200	5194.40	1.06	102	3413	5286	5242	5166	5122	5046	5265	5145	388	1560	1000	3740	10	1	38782520	2013	2.58	0.52	12	0.05	2009.00	10074.00	7870	20230509	-34.05	4650	20231101	11.61	7870	-34.05	20230509	4650	11.61	20231101	7870	-34.05	20230509	4650	11.61	20231101	0.95	N	317400	1000	387 억	410646	N	N	0	N	N
47	20231221	111112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5180	-20	5	-0.38	81525210	15696	42.59	5200	5220	5170	6760	3640	5200	5194.01	1.06	102	2863	5286	5242	5166	5122	5046	5265	5145	388	1560	1000	3740	10	1	38782520	2009	2.58	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.18	4650	20231101	11.40	7870	-34.18	20230509	4650	11.40	20231101	7870	-34.18	20230509	4650	11.40	20231101	0.95	N	317400	1000	387 억	410646	N	N	0	N	N
48	20231221	101106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5190	-10	5	-0.19	66096040	12721	34.51	5200	5220	5170	6760	3640	5200	5195.82	1.06	102	3979	5286	5242	5166	5122	5046	5265	5145	388	1560	1000	3740	10	1	38782520	2013	2.58	0.52	12	0.03	2009.00	10074.00	7870	20230509	-34.05	4650	20231101	11.61	7870	-34.05	20230509	4650	11.61	20231101	7870	-34.05	20230509	4650	11.61	20231101	0.95	N	317400	1000	387 억	410646	N	N	0	N	N
49	20231221	091108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5170	-30	5	-0.58	7227980	1394	3.78	5200	5200	5170	6760	3640	5200	5185.06	1.06	102	95	5286	5242	5166	5122	5046	5265	5145	388	1560	1000	3740	10	1	38782520	2005	2.57	0.51	12	0.00	2009.00	10074.00	7870	20230509	-34.31	4650	20231101	11.18	7870	-34.31	20230509	4650	11.18	20231101	7870	-34.31	20230509	4650	11.18	20231101	0.95	N	317400	1000	387 억	410646	N	N	0	N	N
50	20231220	161112	57	100.00	KOSPI	서비스업	N	N	N	N		N	5200	100	2	1.96	190347350	36772	96.81	5100	5210	5090	6630	3570	5100	5176.42	1.02	0	13474	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	2017	2.59	0.52	12	0.09	2009.00	10074.00	7870	20230509	-33.93	4650	20231101	11.83	7870	-33.93	20230509	4650	11.83	20231101	7870	-33.93	20230509	4650	11.83	20231101	0.96	N	317400	1000	387 억	396728	N	N	0	N	N
51	20231220	151204	57	100.00	KOSPI	서비스업	N	N	N	N		N	5200	100	2	1.96	162751140	31465	82.84	5100	5200	5090	6630	3570	5100	5172.45	1.02	0	10414	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	2017	2.59	0.52	12	0.08	2009.00	10074.00	7870	20230509	-33.93	4650	20231101	11.83	7870	-33.93	20230509	4650	11.83	20231101	7870	-33.93	20230509	4650	11.83	20231101	0.96	N	317400	1000	387 억	396728	N	N	0	N	N
52	20231220	141225	57	100.00	KOSPI	서비스업	N	N	N	N		N	5190	90	2	1.76	137191620	26546	69.89	5100	5200	5090	6630	3570	5100	5168.07	1.02	0	8855	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	2013	2.58	0.52	12	0.07	2009.00	10074.00	7870	20230509	-34.05	4650	20231101	11.61	7870	-34.05	20230509	4650	11.61	20231101	7870	-34.05	20230509	4650	11.61	20231101	0.96	N	317400	1000	387 억	396728	N	N	0	N	N
53	20231220	131214	57	100.00	KOSPI	서비스업	N	N	N	N		N	5190	90	2	1.76	104013840	20152	53.05	5100	5200	5090	6630	3570	5100	5161.46	1.02	0	7001	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	2013	2.58	0.52	12	0.05	2009.00	10074.00	7870	20230509	-34.05	4650	20231101	11.61	7870	-34.05	20230509	4650	11.61	20231101	7870	-34.05	20230509	4650	11.61	20231101	0.96	N	317400	1000	387 억	396728	N	N	0	N	N
54	20231220	121105	57	100.00	KOSPI	서비스업	N	N	N	N		N	5170	70	2	1.37	78219390	15178	39.96	5100	5190	5090	6630	3570	5100	5153.47	1.02	0	5448	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	2005	2.57	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.31	4650	20231101	11.18	7870	-34.31	20230509	4650	11.18	20231101	7870	-34.31	20230509	4650	11.18	20231101	0.96	N	317400	1000	387 억	396728	N	N	0	N	N
55	20231220	111108	57	100.00	KOSPI	서비스업	N	N	N	N		N	5170	70	2	1.37	52966090	10296	27.11	5100	5170	5090	6630	3570	5100	5144.34	1.02	0	4318	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	2005	2.57	0.51	12	0.03	2009.00	10074.00	7870	20230509	-34.31	4650	20231101	11.18	7870	-34.31	20230509	4650	11.18	20231101	7870	-34.31	20230509	4650	11.18	20231101	0.96	N	317400	1000	387 억	396728	N	N	0	N	N
56	20231220	101110	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	40	2	0.78	21752270	4238	11.16	5100	5160	5090	6630	3570	5100	5132.67	1.02	0	1000	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	1993	2.56	0.51	12	0.01	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.96	N	317400	1000	387 억	396728	N	N	0	N	N
57	20231220	091107	57	100.00	KOSPI	서비스업	N	N	N	N		N	5120	20	2	0.39	4891290	959	2.52	5100	5130	5090	6630	3570	5100	5100.41	1.02	0	755	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	1986	2.55	0.51	12	0.00	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.96	N	317400	1000	387 억	396728	N	N	0	N	N
58	20231219	161106	57	100.00	KOSPI	서비스업	N	N	N	N		N	5100	-60	5	-1.16	194051470	37954	122.92	5160	5170	5100	6700	3620	5160	5112.81	1.03	336	-4815	5266	5212	5156	5102	5046	5185	5075	388	1540	1000	3710	10	1	38782520	1978	2.54	0.51	12	0.10	2009.00	10074.00	7870	20230509	-35.20	4650	20231101	9.68	7870	-35.20	20230509	4650	9.68	20231101	7870	-35.20	20230509	4650	9.68	20231101	0.96	N	317400	1000	387 억	397525	N	N	0	N	N
59	20231219	151110	57	100.00	KOSPI	서비스업	N	N	N	N		N	5110	-50	5	-0.97	176578610	34531	111.83	5160	5170	5100	6700	3620	5160	5113.63	1.03	336	-3195	5266	5212	5156	5102	5046	5185	5075	388	1540	1000	3710	10	1	38782520	1982	2.54	0.51	12	0.09	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.96	N	317400	1000	387 억	397525	N	N	0	N	N
60	20231219	141104	57	100.00	KOSPI	서비스업	N	N	N	N		N	5110	-50	5	-0.97	165307030	32326	104.69	5160	5170	5100	6700	3620	5160	5113.75	1.03	336	-1837	5266	5212	5156	5102	5046	5185	5075	388	1540	1000	3710	10	1	38782520	1982	2.54	0.51	12	0.08	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.96	N	317400	1000	387 억	397525	N	N	0	N	N
61	20231219	131111	57	100.00	KOSPI	서비스업	N	N	N	N		N	5120	-40	5	-0.78	103959500	20311	65.78	5160	5170	5100	6700	3620	5160	5118.38	1.03	336	-2358	5266	5212	5156	5102	5046	5185	5075	388	1540	1000	3710	10	1	38782520	1986	2.55	0.51	12	0.05	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.96	N	317400	1000	387 억	397525	N	N	0	N	N
62	20231219	121112	57	100.00	KOSPI	서비스업	N	N	N	N		N	5120	-40	5	-0.78	92705280	18114	58.66	5160	5170	5100	6700	3620	5160	5117.88	1.03	336	-1330	5266	5212	5156	5102	5046	5185	5075	388	1540	1000	3710	10	1	38782520	1986	2.55	0.51	12	0.05	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.96	N	317400	1000	387 억	397525	N	N	0	N	N
63	20231219	111108	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	-30	5	-0.58	74109350	14479	46.89	5160	5170	5100	6700	3620	5160	5118.40	1.03	336	-225	5266	5212	5156	5102	5046	5185	5075	388	1540	1000	3710	10	1	38782520	1990	2.55	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.96	N	317400	1000	387 억	397525	N	N	0	N	N
64	20231219	101106	57	100.00	KOSPI	서비스업	N	N	N	N		N	5120	-40	5	-0.78	58533110	11437	37.04	5160	5170	5100	6700	3620	5160	5117.87	1.03	336	135	5266	5212	5156	5102	5046	5185	5075	388	1540	1000	3710	10	1	38782520	1986	2.55	0.51	12	0.03	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.96	N	317400	1000	387 억	397525	N	N	0	N	N
65	20231219	091103	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	-20	5	-0.39	4636360	900	2.91	5160	5170	5140	6700	3620	5160	5151.51	1.03	336	-255	5266	5212	5156	5102	5046	5185	5075	388	1540	1000	3710	10	1	38782520	1993	2.56	0.51	12	0.00	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.96	N	317400	1000	387 억	397525	N	N	0	N	N
66	20231218	161101	57	100.00	KOSPI	서비스업	N	N	N	N		N	5160	60	2	1.18	157785830	30677	79.15	5210	5210	5100	6630	3570	5100	5143.46	1.01	193	4307	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	2001	2.57	0.51	12	0.08	2009.00	10074.00	7870	20230509	-34.43	4650	20231101	10.97	7870	-34.43	20230509	4650	10.97	20231101	7870	-34.43	20230509	4650	10.97	20231101	0.94	N	317400	1000	387 억	392851	N	N	0	N	N
67	20231218	151105	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	40	2	0.78	156641010	30455	78.58	5210	5210	5100	6630	3570	5100	5143.36	1.01	193	4315	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	1993	2.56	0.51	12	0.08	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.94	N	317400	1000	387 억	392851	N	N	0	N	N
68	20231218	141107	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	30	2	0.59	145676590	28324	73.08	5210	5210	5100	6630	3570	5100	5143.22	1.01	193	4361	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	1990	2.55	0.51	12	0.07	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.94	N	317400	1000	387 억	392851	N	N	0	N	N
69	20231218	131059	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	40	2	0.78	106847110	20756	53.55	5210	5210	5100	6630	3570	5100	5147.77	1.01	193	4556	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	1993	2.56	0.51	12	0.05	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.94	N	317400	1000	387 억	392851	N	N	0	N	N
70	20231218	121055	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	50	2	0.98	101545350	19725	50.89	5210	5210	5100	6630	3570	5100	5148.05	1.01	193	4507	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	1997	2.56	0.51	12	0.05	2009.00	10074.00	7870	20230509	-34.56	4650	20231101	10.75	7870	-34.56	20230509	4650	10.75	20231101	7870	-34.56	20230509	4650	10.75	20231101	0.94	N	317400	1000	387 억	392851	N	N	0	N	N
71	20231218	111057	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	40	2	0.78	88647480	17216	44.42	5210	5210	5100	6630	3570	5100	5149.13	1.01	193	4429	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	1993	2.56	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.94	N	317400	1000	387 억	392851	N	N	0	N	N
72	20231218	101056	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	50	2	0.98	54330580	10570	27.27	5210	5210	5100	6630	3570	5100	5140.07	1.01	193	1633	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	1997	2.56	0.51	12	0.03	2009.00	10074.00	7870	20230509	-34.56	4650	20231101	10.75	7870	-34.56	20230509	4650	10.75	20231101	7870	-34.56	20230509	4650	10.75	20231101	0.94	N	317400	1000	387 억	392851	N	N	0	N	N
73	20231218	091053	57	100.00	KOSPI	서비스업	N	N	N	N		N	5160	60	2	1.18	15398090	3002	7.75	5210	5210	5100	6630	3570	5100	5129.28	1.01	193	1502	5193	5146	5123	5076	5053	5135	5065	388	1530	1000	3670	10	1	38782520	2001	2.57	0.51	12	0.01	2009.00	10074.00	7870	20230509	-34.43	4650	20231101	10.97	7870	-34.43	20230509	4650	10.97	20231101	7870	-34.43	20230509	4650	10.97	20231101	0.94	N	317400	1000	387 억	392851	N	N	0	N	N
74	20231215	161057	57	100.00	KOSPI	서비스업	N	N	N	N		N	5100	-10	5	-0.20	198607590	38757	95.93	5110	5170	5100	6640	3580	5110	5124.43	1.03	0	-16749	5256	5182	5126	5052	4996	5155	5025	388	1530	1000	3670	10	1	38782520	1978	2.54	0.51	12	0.10	2009.00	10074.00	7870	20230509	-35.20	4650	20231101	9.68	7870	-35.20	20230509	4650	9.68	20231101	7870	-35.20	20230509	4650	9.68	20231101	0.94	N	317400	1000	387 억	399792	N	N	0	N	N
75	20231215	151100	57	100.00	KOSPI	서비스업	N	N	N	N		N	5110	0	3	0.00	169716050	33093	81.91	5110	5170	5110	6640	3580	5110	5128.46	1.03	0	-11193	5256	5182	5126	5052	4996	5155	5025	388	1530	1000	3670	10	1	38782520	1982	2.54	0.51	12	0.09	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.94	N	317400	1000	387 억	399792	N	N	0	N	N
76	20231215	141059	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	20	2	0.39	128871920	25115	62.17	5110	5170	5110	6640	3580	5110	5131.27	1.03	0	-4561	5256	5182	5126	5052	4996	5155	5025	388	1530	1000	3670	10	1	38782520	1990	2.55	0.51	12	0.06	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.94	N	317400	1000	387 억	399792	N	N	0	N	N
77	20231215	131054	57	100.00	KOSPI	서비스업	N	N	N	N		N	5120	10	2	0.20	115526220	22511	55.72	5110	5170	5110	6640	3580	5110	5131.99	1.03	0	-3105	5256	5182	5126	5052	4996	5155	5025	388	1530	1000	3670	10	1	38782520	1986	2.55	0.51	12	0.06	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.94	N	317400	1000	387 억	399792	N	N	0	N	N
78	20231215	121054	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	30	2	0.59	92454290	18007	44.57	5110	5170	5110	6640	3580	5110	5134.35	1.03	0	-2338	5256	5182	5126	5052	4996	5155	5025	388	1530	1000	3670	10	1	38782520	1993	2.56	0.51	12	0.05	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.94	N	317400	1000	387 억	399792	N	N	0	N	N
79	20231215	111048	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	40	2	0.78	74996150	14613	36.17	5110	5150	5110	6640	3580	5110	5132.15	1.03	0	-1135	5256	5182	5126	5052	4996	5155	5025	388	1530	1000	3670	10	1	38782520	1997	2.56	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.56	4650	20231101	10.75	7870	-34.56	20230509	4650	10.75	20231101	7870	-34.56	20230509	4650	10.75	20231101	0.94	N	317400	1000	387 억	399792	N	N	0	N	N
80	20231215	101053	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	20	2	0.39	28197720	5504	13.62	5110	5150	5110	6640	3580	5110	5123.13	1.03	0	-318	5256	5182	5126	5052	4996	5155	5025	388	1530	1000	3670	10	1	38782520	1990	2.55	0.51	12	0.01	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.94	N	317400	1000	387 억	399792	N	N	0	N	N
81	20231215	091058	57	100.00	KOSPI	서비스업	N	N	N	N		N	5120	10	2	0.20	1599490	311	0.77	5110	5150	5110	6640	3580	5110	5143.05	1.03	0	-279	5256	5182	5126	5052	4996	5155	5025	388	1530	1000	3670	10	1	38782520	1986	2.55	0.51	12	0.00	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.94	N	317400	1000	387 억	399792	N	N	0	N	N
82	20231214	161049	57	100.00	KOSPI	서비스업	N	N	N	N		N	5110	-30	5	-0.58	206990210	40376	105.53	5170	5200	5070	6680	3600	5140	5126.57	1.05	161	-18464	5233	5186	5133	5086	5033	5210	5110	388	1540	1000	3700	10	1	38782520	1982	2.54	0.51	12	0.10	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.95	N	317400	1000	387 억	406506	N	N	0	N	N
83	20231214	151126	57	100.00	KOSPI	서비스업	N	N	N	N		N	5120	-20	5	-0.39	203079650	39611	103.53	5170	5200	5070	6680	3600	5140	5126.85	1.05	161	-17964	5233	5186	5133	5086	5033	5210	5110	388	1540	1000	3700	10	1	38782520	1986	2.55	0.51	12	0.10	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.95	N	317400	1000	387 억	406506	N	N	0	N	N
84	20231214	141053	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	10	2	0.19	186519970	36376	95.07	5170	5200	5070	6680	3600	5140	5127.56	1.05	161	-15870	5233	5186	5133	5086	5033	5210	5110	388	1540	1000	3700	10	1	38782520	1997	2.56	0.51	12	0.09	2009.00	10074.00	7870	20230509	-34.56	4650	20231101	10.75	7870	-34.56	20230509	4650	10.75	20231101	7870	-34.56	20230509	4650	10.75	20231101	0.95	N	317400	1000	387 억	406506	N	N	0	N	N
85	20231214	131123	57	100.00	KOSPI	서비스업	N	N	N	N		N	5110	-30	5	-0.58	164844890	32143	84.01	5170	5200	5070	6680	3600	5140	5128.48	1.05	161	-13774	5233	5186	5133	5086	5033	5210	5110	388	1540	1000	3700	10	1	38782520	1982	2.54	0.51	12	0.08	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.95	N	317400	1000	387 억	406506	N	N	0	N	N
86	20231214	121143	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	-10	5	-0.19	115279500	22457	58.69	5170	5200	5070	6680	3600	5140	5133.34	1.05	161	-9967	5233	5186	5133	5086	5033	5210	5110	388	1540	1000	3700	10	1	38782520	1990	2.55	0.51	12	0.06	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.95	N	317400	1000	387 억	406506	N	N	0	N	N
87	20231214	111116	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	-10	5	-0.19	82139600	15976	41.76	5170	5200	5070	6680	3600	5140	5141.44	1.05	161	-7009	5233	5186	5133	5086	5033	5210	5110	388	1540	1000	3700	10	1	38782520	1990	2.55	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.95	N	317400	1000	387 억	406506	N	N	0	N	N
88	20231214	101040	57	100.00	KOSPI	서비스업	N	N	N	N		N	5110	-30	5	-0.58	56960000	11062	28.91	5170	5200	5070	6680	3600	5140	5149.16	1.05	161	-4506	5233	5186	5133	5086	5033	5210	5110	388	1540	1000	3700	10	1	38782520	1982	2.54	0.51	12	0.03	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.95	N	317400	1000	387 억	406506	N	N	0	N	N
89	20231214	091020	57	100.00	KOSPI	서비스업	N	N	N	N		N	5160	20	2	0.39	10126670	1967	5.14	5170	5170	5070	6680	3600	5140	5148.28	1.05	161	-252	5233	5186	5133	5086	5033	5210	5110	388	1540	1000	3700	10	1	38782520	2001	2.57	0.51	12	0.01	2009.00	10074.00	7870	20230509	-34.43	4650	20231101	10.97	7870	-34.43	20230509	4650	10.97	20231101	7870	-34.43	20230509	4650	10.97	20231101	0.95	N	317400	1000	387 억	406506	N	N	0	N	N
90	20231213	161046	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	0	3	0.00	195653700	38160	84.46	5130	5180	5080	6680	3600	5140	5127.19	1.06	142	-6131	5273	5206	5123	5056	4973	5240	5090	388	1540	1000	3700	10	1	38782520	1993	2.56	0.51	12	0.10	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.94	N	317400	1000	387 억	412461	N	N	8	N	N
91	20231213	151107	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	-10	5	-0.19	191692990	37389	82.76	5130	5180	5080	6680	3600	5140	5126.99	1.06	142	-5818	5273	5206	5123	5056	4973	5240	5090	388	1540	1000	3700	10	1	38782520	1990	2.55	0.51	12	0.10	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.94	N	317400	1000	387 억	412461	N	N	8	N	N
92	20231213	141106	57	100.00	KOSPI	서비스업	N	N	N	N		N	5160	20	2	0.39	165161750	32224	71.33	5130	5180	5080	6680	3600	5140	5125.43	1.06	142	-1734	5273	5206	5123	5056	4973	5240	5090	388	1540	1000	3700	10	1	38782520	2001	2.57	0.51	12	0.08	2009.00	10074.00	7870	20230509	-34.43	4650	20231101	10.97	7870	-34.43	20230509	4650	10.97	20231101	7870	-34.43	20230509	4650	10.97	20231101	0.94	N	317400	1000	387 억	412461	N	N	8	N	N
93	20231213	131113	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	10	2	0.19	147094540	28716	63.56	5130	5180	5080	6680	3600	5140	5122.39	1.06	142	-266	5273	5206	5123	5056	4973	5240	5090	388	1540	1000	3700	10	1	38782520	1997	2.56	0.51	12	0.07	2009.00	10074.00	7870	20230509	-34.56	4650	20231101	10.75	7870	-34.56	20230509	4650	10.75	20231101	7870	-34.56	20230509	4650	10.75	20231101	0.94	N	317400	1000	387 억	412461	N	N	8	N	N
94	20231213	121106	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	10	2	0.19	118557900	23190	51.33	5130	5170	5080	6680	3600	5140	5112.46	1.06	142	-266	5273	5206	5123	5056	4973	5240	5090	388	1540	1000	3700	10	1	38782520	1997	2.56	0.51	12	0.06	2009.00	10074.00	7870	20230509	-34.56	4650	20231101	10.75	7870	-34.56	20230509	4650	10.75	20231101	7870	-34.56	20230509	4650	10.75	20231101	0.94	N	317400	1000	387 억	412461	N	N	8	N	N
95	20231213	111111	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	-10	5	-0.19	75864820	14874	32.92	5130	5130	5080	6680	3600	5140	5100.50	1.06	142	-1371	5273	5206	5123	5056	4973	5240	5090	388	1540	1000	3700	10	1	38782520	1990	2.55	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.94	N	317400	1000	387 억	412461	N	N	8	N	N
96	20231213	101117	57	100.00	KOSPI	서비스업	N	N	N	N		N	5110	-30	5	-0.58	51382920	10083	22.32	5130	5130	5080	6680	3600	5140	5096.00	1.06	142	317	5273	5206	5123	5056	4973	5240	5090	388	1540	1000	3700	10	1	38782520	1982	2.54	0.51	12	0.03	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.94	N	317400	1000	387 억	412461	N	N	8	N	N
97	20231213	091103	57	100.00	KOSPI	서비스업	N	N	N	N		N	5080	-60	5	-1.17	20908210	4108	9.09	5130	5130	5080	6680	3600	5140	5089.63	1.06	142	1541	5273	5206	5123	5056	4973	5240	5090	388	1540	1000	3700	10	1	38782520	1970	2.53	0.50	12	0.01	2009.00	10074.00	7870	20230509	-35.45	4650	20231101	9.25	7870	-35.45	20230509	4650	9.25	20231101	7870	-35.45	20230509	4650	9.25	20231101	0.94	N	317400	1000	387 억	412461	N	N	8	N	N
98	20231212	161024	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	100	2	1.98	231188810	45158	171.09	5040	5190	5040	6550	3530	5040	5119.55	1.08	0	-5827	5146	5092	5066	5012	4986	5080	5000	388	1510	1000	3620	10	1	38782520	1993	2.56	0.51	12	0.12	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.95	N	317400	1000	387 억	417283	N	N	8	N	N
99	20231212	151031	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	110	2	2.18	225363200	44026	166.80	5040	5190	5040	6550	3530	5040	5118.87	1.08	0	-5468	5146	5092	5066	5012	4986	5080	5000	388	1510	1000	3620	10	1	38782520	1997	2.56	0.51	12	0.11	2009.00	10074.00	7870	20230509	-34.56	4650	20231101	10.75	7870	-34.56	20230509	4650	10.75	20231101	7870	-34.56	20230509	4650	10.75	20231101	0.95	N	317400	1000	387 억	417283	N	N	0	N	N
100	20231212	140932	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	100	2	1.98	199227710	38947	147.56	5040	5190	5040	6550	3530	5040	5115.35	1.08	0	-5013	5146	5092	5066	5012	4986	5080	5000	388	1510	1000	3620	10	1	38782520	1993	2.56	0.51	12	0.10	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.95	N	317400	1000	387 억	417283	N	N	0	N	N
101	20231212	130936	57	100.00	KOSPI	서비스업	N	N	N	N		N	5140	100	2	1.98	165537460	32405	122.77	5040	5190	5040	6550	3530	5040	5108.39	1.08	0	-4946	5146	5092	5066	5012	4986	5080	5000	388	1510	1000	3620	10	1	38782520	1993	2.56	0.51	12	0.08	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.95	N	317400	1000	387 억	417283	N	N	0	N	N
102	20231212	120927	57	100.00	KOSPI	서비스업	N	N	N	N		N	5100	60	2	1.19	139663410	27355	103.64	5040	5190	5040	6550	3530	5040	5105.59	1.08	0	-4952	5146	5092	5066	5012	4986	5080	5000	388	1510	1000	3620	10	1	38782520	1978	2.54	0.51	12	0.07	2009.00	10074.00	7870	20230509	-35.20	4650	20231101	9.68	7870	-35.20	20230509	4650	9.68	20231101	7870	-35.20	20230509	4650	9.68	20231101	0.95	N	317400	1000	387 억	417283	N	N	0	N	N
103	20231212	110943	57	100.00	KOSPI	서비스업	N	N	N	N		N	5110	70	2	1.39	98038380	19189	72.70	5040	5190	5040	6550	3530	5040	5109.09	1.08	0	-5720	5146	5092	5066	5012	4986	5080	5000	388	1510	1000	3620	10	1	38782520	1982	2.54	0.51	12	0.05	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.95	N	317400	1000	387 억	417283	N	N	0	N	N
104	20231212	101023	57	100.00	KOSPI	서비스업	N	N	N	N		N	5120	80	2	1.59	70921990	13873	52.56	5040	5190	5040	6550	3530	5040	5112.23	1.08	0	-5820	5146	5092	5066	5012	4986	5080	5000	388	1510	1000	3620	10	1	38782520	1986	2.55	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.95	N	317400	1000	387 억	417283	N	N	0	N	N
105	20231212	091024	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	30	2	0.60	1444560	286	1.08	5040	5070	5040	6550	3530	5040	5050.91	1.08	0	-67	5146	5092	5066	5012	4986	5080	5000	388	1510	1000	3620	10	1	38782520	1966	2.52	0.50	12	0.00	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.95	N	317400	1000	387 억	417283	N	N	0	N	N
106	20231211	161026	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	-30	5	-0.59	132766760	26233	100.70	5120	5120	5040	6590	3550	5070	5061.09	1.09	-1848	-10589	5270	5170	5100	5000	4930	5220	5050	388	1520	1000	3650	10	1	38782520	1955	2.51	0.50	12	0.07	2009.00	10074.00	7870	20230509	-35.96	4650	20231101	8.39	7870	-35.96	20230509	4650	8.39	20231101	7870	-35.96	20230509	4650	8.39	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
107	20231211	151022	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	-10	5	-0.20	101833200	20096	77.14	5120	5120	5040	6590	3550	5070	5067.34	1.09	-1848	-9571	5270	5170	5100	5000	4930	5220	5050	388	1520	1000	3650	10	1	38782520	1962	2.52	0.50	12	0.05	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
108	20231211	141022	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	-10	5	-0.20	78149480	15405	59.13	5120	5120	5040	6590	3550	5070	5072.99	1.09	-1848	-8598	5270	5170	5100	5000	4930	5220	5050	388	1520	1000	3650	10	1	38782520	1962	2.52	0.50	12	0.04	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
109	20231211	131021	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	-10	5	-0.20	65096140	12823	49.22	5120	5120	5040	6590	3550	5070	5076.51	1.09	-1848	-7105	5270	5170	5100	5000	4930	5220	5050	388	1520	1000	3650	10	1	38782520	1962	2.52	0.50	12	0.03	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
110	20231211	121022	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-20	5	-0.39	58443690	11507	44.17	5120	5120	5040	6590	3550	5070	5078.97	1.09	-1848	-6125	5270	5170	5100	5000	4930	5220	5050	388	1520	1000	3650	10	1	38782520	1959	2.51	0.50	12	0.03	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
111	20231211	111017	57	100.00	KOSPI	서비스업	N	N	N	N		N	5090	20	2	0.39	34150760	6713	25.77	5120	5120	5070	6590	3550	5070	5087.26	1.09	-1848	-3065	5270	5170	5100	5000	4930	5220	5050	388	1520	1000	3650	10	1	38782520	1974	2.53	0.51	12	0.02	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
112	20231211	101016	57	100.00	KOSPI	서비스업	N	N	N	N		N	5100	30	2	0.59	17094820	3358	12.89	5120	5120	5080	6590	3550	5070	5090.77	1.09	-1848	-984	5270	5170	5100	5000	4930	5220	5050	388	1520	1000	3650	10	1	38782520	1978	2.54	0.51	12	0.01	2009.00	10074.00	7870	20230509	-35.20	4650	20231101	9.68	7870	-35.20	20230509	4650	9.68	20231101	7870	-35.20	20230509	4650	9.68	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
113	20231211	091016	57	100.00	KOSPI	서비스업	N	N	N	N		N	5090	20	2	0.39	790380	155	0.59	5120	5120	5080	6590	3550	5070	5099.23	1.09	-1848	-91	5270	5170	5100	5000	4930	5220	5050	388	1520	1000	3650	10	1	38782520	1974	2.53	0.51	12	0.00	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
114	20231208	161008	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	20	2	0.40	132355570	26051	97.96	5060	5200	5030	6560	3540	5050	5080.63	1.09	0	1868	5130	5090	5060	5020	4990	5075	5005	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.07	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
115	20231208	151011	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	20	2	0.40	125939530	24786	93.20	5060	5200	5030	6560	3540	5050	5081.08	1.09	0	1904	5130	5090	5060	5020	4990	5075	5005	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.06	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
116	20231208	141009	57	100.00	KOSPI	서비스업	N	N	N	N		N	5080	30	2	0.59	123454970	24297	91.36	5060	5200	5030	6560	3540	5050	5081.08	1.09	0	1894	5130	5090	5060	5020	4990	5075	5005	388	1510	1000	3630	10	1	38782520	1970	2.53	0.50	12	0.06	2009.00	10074.00	7870	20230509	-35.45	4650	20231101	9.25	7870	-35.45	20230509	4650	9.25	20231101	7870	-35.45	20230509	4650	9.25	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
117	20231208	131007	57	100.00	KOSPI	서비스업	N	N	N	N		N	5090	40	2	0.79	117898190	23203	87.25	5060	5200	5030	6560	3540	5050	5081.16	1.09	0	1709	5130	5090	5060	5020	4990	5075	5005	388	1510	1000	3630	10	1	38782520	1974	2.53	0.51	12	0.06	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
118	20231208	121004	57	100.00	KOSPI	서비스업	N	N	N	N		N	5090	40	2	0.79	114803950	22595	84.96	5060	5200	5030	6560	3540	5050	5080.94	1.09	0	1735	5130	5090	5060	5020	4990	5075	5005	388	1510	1000	3630	10	1	38782520	1974	2.53	0.51	12	0.06	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
119	20231208	111000	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	20	2	0.40	85672830	16852	63.37	5060	5200	5030	6560	3540	5050	5083.84	1.09	0	2138	5130	5090	5060	5020	4990	5075	5005	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.04	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
120	20231208	101009	57	100.00	KOSPI	서비스업	N	N	N	N		N	5080	30	2	0.59	72738310	14303	53.78	5060	5200	5030	6560	3540	5050	5085.53	1.09	0	1230	5130	5090	5060	5020	4990	5075	5005	388	1510	1000	3630	10	1	38782520	1970	2.53	0.50	12	0.04	2009.00	10074.00	7870	20230509	-35.45	4650	20231101	9.25	7870	-35.45	20230509	4650	9.25	20231101	7870	-35.45	20230509	4650	9.25	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
121	20231208	090959	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	10	2	0.20	4024890	798	3.00	5060	5060	5030	6560	3540	5050	5043.72	1.09	0	222	5130	5090	5060	5020	4990	5075	5005	388	1510	1000	3630	10	1	38782520	1962	2.52	0.50	12	0.00	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.96	N	317400	1000	387 억	422698	N	N	0	N	N
122	20231207	161003	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	134004870	26563	200.04	5060	5100	5030	6570	3550	5060	5044.76	1.09	0	-18	5133	5096	5073	5036	5013	5115	5055	388	1510	1000	3640	10	1	38782520	1959	2.51	0.50	12	0.07	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.97	N	317400	1000	387 억	422742	N	N	21	N	N
123	20231207	151004	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	130407270	25850	194.67	5060	5100	5030	6570	3550	5060	5044.77	1.09	0	23	5133	5096	5073	5036	5013	5115	5055	388	1510	1000	3640	10	1	38782520	1959	2.51	0.50	12	0.07	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.97	N	317400	1000	387 억	422742	N	N	21	N	N
124	20231207	141000	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-30	5	-0.59	105206310	20843	156.96	5060	5100	5030	6570	3550	5060	5047.56	1.09	0	-251	5133	5096	5073	5036	5013	5115	5055	388	1510	1000	3640	10	1	38782520	1951	2.50	0.50	12	0.05	2009.00	10074.00	7870	20230509	-36.09	4650	20231101	8.17	7870	-36.09	20230509	4650	8.17	20231101	7870	-36.09	20230509	4650	8.17	20231101	0.97	N	317400	1000	387 억	422742	N	N	21	N	N
125	20231207	130959	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	0	3	0.00	68995210	13661	102.88	5060	5100	5030	6570	3550	5060	5050.52	1.09	0	-880	5133	5096	5073	5036	5013	5115	5055	388	1510	1000	3640	10	1	38782520	1962	2.52	0.50	12	0.04	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.97	N	317400	1000	387 억	422742	N	N	21	N	N
126	20231207	121001	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	-20	5	-0.40	50742640	10042	75.62	5060	5100	5030	6570	3550	5060	5053.04	1.09	0	-1775	5133	5096	5073	5036	5013	5115	5055	388	1510	1000	3640	10	1	38782520	1955	2.51	0.50	12	0.03	2009.00	10074.00	7870	20230509	-35.96	4650	20231101	8.39	7870	-35.96	20230509	4650	8.39	20231101	7870	-35.96	20230509	4650	8.39	20231101	0.97	N	317400	1000	387 억	422742	N	N	21	N	N
127	20231207	110952	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-30	5	-0.59	33863920	6692	50.40	5060	5100	5030	6570	3550	5060	5060.36	1.09	0	-1727	5133	5096	5073	5036	5013	5115	5055	388	1510	1000	3640	10	1	38782520	1951	2.50	0.50	12	0.02	2009.00	10074.00	7870	20230509	-36.09	4650	20231101	8.17	7870	-36.09	20230509	4650	8.17	20231101	7870	-36.09	20230509	4650	8.17	20231101	0.97	N	317400	1000	387 억	422742	N	N	21	N	N
128	20231207	100955	57	100.00	KOSPI	서비스업	N	N	N	N		N	5090	30	2	0.59	8427910	1662	12.52	5060	5100	5050	6570	3550	5060	5070.94	1.09	0	-432	5133	5096	5073	5036	5013	5115	5055	388	1510	1000	3640	10	1	38782520	1974	2.53	0.51	12	0.00	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.97	N	317400	1000	387 억	422742	N	N	21	N	N
129	20231207	091000	57	100.00	KOSPI	서비스업	N	N	N	N		N	5080	20	2	0.40	370240	73	0.55	5060	5080	5060	6570	3550	5060	5071.78	1.09	0	5	5133	5096	5073	5036	5013	5115	5055	388	1510	1000	3640	10	1	38782520	1970	2.53	0.50	12	0.00	2009.00	10074.00	7870	20230509	-35.45	4650	20231101	9.25	7870	-35.45	20230509	4650	9.25	20231101	7870	-35.45	20230509	4650	9.25	20231101	0.97	N	317400	1000	387 억	422742	N	N	21	N	N
130	20231206	160950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5060	10	2	0.20	67191980	13275	22.17	5050	5110	5050	6560	3540	5050	5061.54	1.09	0	-4595	5203	5126	5073	4996	4943	5165	5035	388	1510	1000	3630	10	1	38782520	1962	2.52	0.50	12	0.03	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.98	N	317400	1000	387 억	422493	N	N	21	N	N
131	20231206	151005	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5090	40	2	0.79	64249980	12694	21.20	5050	5110	5050	6560	3540	5050	5061.44	1.09	0	-4416	5203	5126	5073	4996	4943	5165	5035	388	1510	1000	3630	10	1	38782520	1974	2.53	0.51	12	0.03	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.98	N	317400	1000	387 억	422493	N	N	0	N	N
132	20231206	141001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5060	10	2	0.20	56309310	11126	18.58	5050	5110	5050	6560	3540	5050	5061.06	1.09	0	-4213	5203	5126	5073	4996	4943	5165	5035	388	1510	1000	3630	10	1	38782520	1962	2.52	0.50	12	0.03	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.98	N	317400	1000	387 억	422493	N	N	0	N	N
133	20231206	130950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5070	20	2	0.40	51720250	10219	17.07	5050	5110	5050	6560	3540	5050	5061.19	1.09	0	-3776	5203	5126	5073	4996	4943	5165	5035	388	1510	1000	3630	10	1	38782520	1966	2.52	0.50	12	0.03	2009.00	10074.00	7870	20230509	-35.58	4650	20231101	9.03	7870	-35.58	20230509	4650	9.03	20231101	7870	-35.58	20230509	4650	9.03	20231101	0.98	N	317400	1000	387 억	422493	N	N	0	N	N
134	20231206	120947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5060	10	2	0.20	42609170	8419	14.06	5050	5110	5050	6560	3540	5050	5061.07	1.09	0	-3563	5203	5126	5073	4996	4943	5165	5035	388	1510	1000	3630	10	1	38782520	1962	2.52	0.50	12	0.02	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.98	N	317400	1000	387 억	422493	N	N	0	N	N
135	20231206	111004	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5060	10	2	0.20	32121300	6349	10.60	5050	5080	5050	6560	3540	5050	5059.27	1.09	0	-3006	5203	5126	5073	4996	4943	5165	5035	388	1510	1000	3630	10	1	38782520	1962	2.52	0.50	12	0.02	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.98	N	317400	1000	387 억	422493	N	N	0	N	N
136	20231206	100952	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	0	3	0.00	26136170	5165	8.63	5050	5080	5050	6560	3540	5050	5060.25	1.09	0	-2100	5203	5126	5073	4996	4943	5165	5035	388	1510	1000	3630	10	1	38782520	1959	2.51	0.50	12	0.01	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	0.98	N	317400	1000	387 억	422493	N	N	0	N	N
137	20231206	090954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5060	10	2	0.20	4146070	818	1.37	5050	5080	5050	6560	3540	5050	5068.55	1.09	0	-457	5203	5126	5073	4996	4943	5165	5035	388	1510	1000	3630	10	1	38782520	1962	2.52	0.50	12	0.00	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	0.98	N	317400	1000	387 억	422493	N	N	0	N	N
138	20231205	160956	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-70	5	-1.37	302444030	59855	141.17	5020	5150	5020	6650	3590	5120	5052.96	1.06	0	10095	5193	5156	5113	5076	5033	5160	5080	388	1530	1000	3680	10	1	38782520	1959	2.51	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	1.00	N	317400	1000	387 억	412203	N	N	0	N	N
139	20231205	150954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5080	-40	5	-0.78	290656100	57515	135.65	5020	5150	5020	6650	3590	5120	5053.57	1.06	0	10103	5193	5156	5113	5076	5033	5160	5080	388	1530	1000	3680	10	1	38782520	1970	2.53	0.50	12	0.15	2009.00	10074.00	7870	20230509	-35.45	4650	20231101	9.25	7870	-35.45	20230509	4650	9.25	20231101	7870	-35.45	20230509	4650	9.25	20231101	1.00	N	317400	1000	387 억	412203	N	N	0	N	N
140	20231205	140952	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5060	-60	5	-1.17	252485150	49959	117.83	5020	5150	5020	6650	3590	5120	5053.85	1.06	0	9532	5193	5156	5113	5076	5033	5160	5080	388	1530	1000	3680	10	1	38782520	1962	2.52	0.50	12	0.13	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	1.00	N	317400	1000	387 억	412203	N	N	0	N	N
141	20231205	130949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5060	-60	5	-1.17	217706400	43095	101.64	5020	5150	5020	6650	3590	5120	5051.78	1.06	0	7656	5193	5156	5113	5076	5033	5160	5080	388	1530	1000	3680	10	1	38782520	1962	2.52	0.50	12	0.11	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	1.00	N	317400	1000	387 억	412203	N	N	0	N	N
142	20231205	120947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-70	5	-1.37	187323700	37091	87.48	5020	5150	5020	6650	3590	5120	5050.38	1.06	0	7112	5193	5156	5113	5076	5033	5160	5080	388	1530	1000	3680	10	1	38782520	1959	2.51	0.50	12	0.10	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	1.00	N	317400	1000	387 억	412203	N	N	0	N	N
143	20231205	110947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5060	-60	5	-1.17	149540790	29643	69.92	5020	5120	5020	6650	3590	5120	5044.73	1.06	0	6419	5193	5156	5113	5076	5033	5160	5080	388	1530	1000	3680	10	1	38782520	1962	2.52	0.50	12	0.08	2009.00	10074.00	7870	20230509	-35.71	4650	20231101	8.82	7870	-35.71	20230509	4650	8.82	20231101	7870	-35.71	20230509	4650	8.82	20231101	1.00	N	317400	1000	387 억	412203	N	N	0	N	N
144	20231205	100950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5090	-30	5	-0.59	119422650	23691	55.88	5020	5120	5020	6650	3590	5120	5040.84	1.06	0	5392	5193	5156	5113	5076	5033	5160	5080	388	1530	1000	3680	10	1	38782520	1974	2.53	0.51	12	0.06	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	1.00	N	317400	1000	387 억	412203	N	N	0	N	N
145	20231205	090946	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5050	-70	5	-1.37	76922410	15306	36.10	5020	5120	5020	6650	3590	5120	5025.64	1.06	0	2808	5193	5156	5113	5076	5033	5160	5080	388	1530	1000	3680	10	1	38782520	1959	2.51	0.50	12	0.04	2009.00	10074.00	7870	20230509	-35.83	4650	20231101	8.60	7870	-35.83	20230509	4650	8.60	20231101	7870	-35.83	20230509	4650	8.60	20231101	1.00	N	317400	1000	387 억	412203	N	N	0	N	N
146	20231204	160943	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5120	-20	5	-0.39	216276570	42397	138.80	5120	5150	5070	6680	3600	5140	5101.22	1.05	0	5892	5200	5170	5130	5100	5060	5185	5115	388	1540	1000	3700	10	1	38782520	1986	2.55	0.51	12	0.11	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.99	N	317400	1000	387 억	406322	N	N	0	N	N
147	20231204	150945	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5120	-20	5	-0.39	214761260	42101	137.83	5120	5150	5070	6680	3600	5140	5101.10	1.05	0	5906	5200	5170	5130	5100	5060	5185	5115	388	1540	1000	3700	10	1	38782520	1986	2.55	0.51	12	0.11	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.99	N	317400	1000	387 억	406322	N	N	0	N	N
148	20231204	140938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5100	-40	5	-0.78	194634210	38157	124.92	5120	5150	5070	6680	3600	5140	5100.88	1.05	0	5042	5200	5170	5130	5100	5060	5185	5115	388	1540	1000	3700	10	1	38782520	1978	2.54	0.51	12	0.10	2009.00	10074.00	7870	20230509	-35.20	4650	20231101	9.68	7870	-35.20	20230509	4650	9.68	20231101	7870	-35.20	20230509	4650	9.68	20231101	0.99	N	317400	1000	387 억	406322	N	N	0	N	N
149	20231204	130938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5090	-50	5	-0.97	164755700	32313	105.78	5120	5150	5070	6680	3600	5140	5098.74	1.05	0	2015	5200	5170	5130	5100	5060	5185	5115	388	1540	1000	3700	10	1	38782520	1974	2.53	0.51	12	0.08	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.99	N	317400	1000	387 억	406322	N	N	0	N	N
150	20231204	120939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5110	-30	5	-0.58	145482160	28536	93.42	5120	5150	5070	6680	3600	5140	5098.20	1.05	0	1471	5200	5170	5130	5100	5060	5185	5115	388	1540	1000	3700	10	1	38782520	1982	2.54	0.51	12	0.07	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.99	N	317400	1000	387 억	406322	N	N	0	N	N
151	20231204	110941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5100	-40	5	-0.78	121019980	23746	77.74	5120	5150	5070	6680	3600	5140	5096.44	1.05	0	1069	5200	5170	5130	5100	5060	5185	5115	388	1540	1000	3700	10	1	38782520	1978	2.54	0.51	12	0.06	2009.00	10074.00	7870	20230509	-35.20	4650	20231101	9.68	7870	-35.20	20230509	4650	9.68	20231101	7870	-35.20	20230509	4650	9.68	20231101	0.99	N	317400	1000	387 억	406322	N	N	0	N	N
152	20231204	100939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5090	-50	5	-0.97	67014640	13127	42.97	5120	5150	5080	6680	3600	5140	5105.10	1.05	0	766	5200	5170	5130	5100	5060	5185	5115	388	1540	1000	3700	10	1	38782520	1974	2.53	0.51	12	0.03	2009.00	10074.00	7870	20230509	-35.32	4650	20231101	9.46	7870	-35.32	20230509	4650	9.46	20231101	7870	-35.32	20230509	4650	9.46	20231101	0.99	N	317400	1000	387 억	406322	N	N	0	N	N
153	20231204	090938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5130	-10	5	-0.19	2574430	503	1.65	5120	5130	5110	6680	3600	5140	5118.15	1.05	0	-259	5200	5170	5130	5100	5060	5185	5115	388	1540	1000	3700	10	1	38782520	1990	2.55	0.51	12	0.00	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.99	N	317400	1000	387 억	406322	N	N	0	N	N
154	20231201	160941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5140	10	2	0.19	156257200	30522	109.90	5100	5160	5090	6660	3600	5130	5119.49	1.03	0	3046	5250	5190	5150	5090	5050	5220	5120	388	1530	1000	3690	10	1	38782520	1993	2.56	0.51	12	0.08	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.98	N	317400	1000	387 억	399647	N	N	0	N	N
155	20231201	150937	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5120	-10	5	-0.19	136224550	26601	95.78	5100	5160	5090	6660	3600	5130	5121.03	1.03	0	2765	5250	5190	5150	5090	5050	5220	5120	388	1530	1000	3690	10	1	38782520	1986	2.55	0.51	12	0.07	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.98	N	317400	1000	387 억	399647	N	N	0	N	N
156	20231201	140936	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5110	-20	5	-0.39	126932120	24783	89.23	5100	5160	5090	6660	3600	5130	5121.74	1.03	0	2868	5250	5190	5150	5090	5050	5220	5120	388	1530	1000	3690	10	1	38782520	1982	2.54	0.51	12	0.06	2009.00	10074.00	7870	20230509	-35.07	4650	20231101	9.89	7870	-35.07	20230509	4650	9.89	20231101	7870	-35.07	20230509	4650	9.89	20231101	0.98	N	317400	1000	387 억	399647	N	N	0	N	N
157	20231201	130939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5130	0	3	0.00	115507720	22550	81.19	5100	5160	5090	6660	3600	5130	5122.29	1.03	0	3495	5250	5190	5150	5090	5050	5220	5120	388	1530	1000	3690	10	1	38782520	1990	2.55	0.51	12	0.06	2009.00	10074.00	7870	20230509	-34.82	4650	20231101	10.32	7870	-34.82	20230509	4650	10.32	20231101	7870	-34.82	20230509	4650	10.32	20231101	0.98	N	317400	1000	387 억	399647	N	N	0	N	N
158	20231201	120945	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5120	-10	5	-0.19	109663200	21410	77.09	5100	5160	5090	6660	3600	5130	5122.06	1.03	0	4191	5250	5190	5150	5090	5050	5220	5120	388	1530	1000	3690	10	1	38782520	1986	2.55	0.51	12	0.06	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.98	N	317400	1000	387 억	399647	N	N	0	N	N
159	20231201	110939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5150	20	2	0.39	76379280	14926	53.74	5100	5160	5090	6660	3600	5130	5117.20	1.03	0	1553	5250	5190	5150	5090	5050	5220	5120	388	1530	1000	3690	10	1	38782520	1997	2.56	0.51	12	0.04	2009.00	10074.00	7870	20230509	-34.56	4650	20231101	10.75	7870	-34.56	20230509	4650	10.75	20231101	7870	-34.56	20230509	4650	10.75	20231101	0.98	N	317400	1000	387 억	399647	N	N	0	N	N
160	20231201	100946	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5140	10	2	0.19	53055690	10387	37.40	5100	5140	5090	6660	3600	5130	5107.89	1.03	0	1003	5250	5190	5150	5090	5050	5220	5120	388	1530	1000	3690	10	1	38782520	1993	2.56	0.51	12	0.03	2009.00	10074.00	7870	20230509	-34.69	4650	20231101	10.54	7870	-34.69	20230509	4650	10.54	20231101	7870	-34.69	20230509	4650	10.54	20231101	0.98	N	317400	1000	387 억	399647	N	N	0	N	N
161	20231201	090936	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5120	-10	5	-0.19	1027160	201	0.72	5100	5120	5100	6660	3600	5130	5110.25	1.03	0	118	5250	5190	5150	5090	5050	5220	5120	388	1530	1000	3690	10	1	38782520	1986	2.55	0.51	12	0.00	2009.00	10074.00	7870	20230509	-34.94	4650	20231101	10.11	7870	-34.94	20230509	4650	10.11	20231101	7870	-34.94	20230509	4650	10.11	20231101	0.98	N	317400	1000	387 억	399647	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History