KissMeData/079160/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160720	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5027645330	876274	148.00	5700	5790	5660	7410	3990	5700	5737.24	8.16	413908	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.72	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
3	20231229	150715	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5027645330	876274	148.00	5700	5790	5660	7410	3990	5700	5737.24	8.16	413908	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.72	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
4	20231229	140716	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5027645330	876274	148.00	5700	5790	5660	7410	3990	5700	5737.24	8.16	413908	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.72	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
5	20231229	130715	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5027645330	876274	148.00	5700	5790	5660	7410	3990	5700	5737.24	8.16	413908	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.72	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
6	20231229	120717	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5027645330	876274	148.00	5700	5790	5660	7410	3990	5700	5737.24	8.16	413908	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.72	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
7	20231229	110647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5027645330	876274	148.00	5700	5790	5660	7410	3990	5700	5737.24	8.16	413908	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.72	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
8	20231229	100652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5027645330	876274	148.00	5700	5790	5660	7410	3990	5700	5737.24	8.16	413908	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.72	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
9	20231229	090653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5027645330	876274	148.00	5700	5790	5660	7410	3990	5700	5737.24	8.16	413908	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.72	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9988191	N	N	70	N	N
10	20231228	160645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	5004564660	872280	147.32	5700	5790	5660	7410	3990	5700	5737.24	7.82	0	448062	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.71	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9574283	N	N	70	N	N
11	20231228	150652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	4604255700	803075	135.64	5700	5790	5660	7410	3990	5700	5733.28	7.82	0	422726	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7077	-1.85	0.89	12	0.66	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.78	N	079160	500	612 억	9574283	N	N	18	N	N
12	20231228	140645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	60	2	1.05	3430391650	599603	101.27	5700	5770	5660	7410	3990	5700	5721.10	7.82	0	331472	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7052	-1.84	0.89	12	0.49	-3128.00	6504.00	13834	20230206	-58.36	4670	20231024	23.34	13834	-58.36	20230206	4670	23.34	20231024	19800	-70.91	20230206	4670	23.34	20231024	0.78	N	079160	500	612 억	9574283	N	N	18	N	N
13	20231228	130645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	60	2	1.05	2943081120	514874	86.96	5700	5770	5660	7410	3990	5700	5716.12	7.82	0	289687	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	7052	-1.84	0.89	12	0.42	-3128.00	6504.00	13834	20230206	-58.36	4670	20231024	23.34	13834	-58.36	20230206	4670	23.34	20231024	19800	-70.91	20230206	4670	23.34	20231024	0.78	N	079160	500	612 억	9574283	N	N	18	N	N
14	20231228	120648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	0	3	0.00	1428386330	250791	42.36	5700	5720	5660	7410	3990	5700	5695.52	7.82	0	112589	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	6979	-1.82	0.88	12	0.20	-3128.00	6504.00	13834	20230206	-58.80	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	19800	-71.21	20230206	4670	22.06	20231024	0.78	N	079160	500	612 억	9574283	N	N	18	N	N
15	20231228	110648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	0	3	0.00	770323110	135357	22.86	5700	5720	5660	7410	3990	5700	5691.05	7.82	0	60964	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	6979	-1.82	0.88	12	0.11	-3128.00	6504.00	13834	20230206	-58.80	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	19800	-71.21	20230206	4670	22.06	20231024	0.78	N	079160	500	612 억	9574283	N	N	18	N	N
16	20231228	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-10	5	-0.18	410378950	72075	12.17	5700	5720	5660	7410	3990	5700	5693.78	7.82	0	35671	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	6966	-1.82	0.87	12	0.06	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	19800	-71.26	20230206	4670	21.84	20231024	0.78	N	079160	500	612 억	9574283	N	N	18	N	N
17	20231228	090646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-20	5	-0.35	55546520	9779	1.65	5700	5700	5660	7410	3990	5700	5680.18	7.82	0	-561	5826	5762	5686	5622	5546	5725	5585	612	1710	500	3990	10	1	122431469	6954	-1.82	0.87	12	0.01	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.78	N	079160	500	612 억	9574283	N	N	18	N	N
18	20231227	160640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-30	5	-0.52	3331227960	588446	71.99	5740	5750	5610	7440	4020	5730	5661.03	7.89	-483	-32838	5790	5760	5730	5700	5670	5760	5700	612	1710	500	4010	10	1	122431379	6979	-1.82	0.88	12	0.48	-3128.00	6504.00	13834	20230206	-58.80	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	19800	-71.21	20230206	4670	22.06	20231024	0.76	N	079160	500	612 억	9664680	N	N	18	N	N
19	20231227	150650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-40	5	-0.70	3234436650	571459	69.91	5740	5750	5610	7440	4020	5730	5659.96	7.89	-483	-35303	5790	5760	5730	5700	5670	5760	5700	612	1710	500	4010	10	1	122431379	6966	-1.82	0.87	12	0.47	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	19800	-71.26	20230206	4670	21.84	20231024	0.76	N	079160	500	612 억	9664680	N	N	4	N	N
20	20231227	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-50	5	-0.87	2984998790	527601	64.54	5740	5750	5610	7440	4020	5730	5657.68	7.89	-483	-64276	5790	5760	5730	5700	5670	5760	5700	612	1710	500	4010	10	1	122431379	6954	-1.82	0.87	12	0.43	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.76	N	079160	500	612 억	9664680	N	N	4	N	N
21	20231227	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-60	5	-1.05	2763428520	488590	59.77	5740	5750	5610	7440	4020	5730	5655.93	7.89	-483	-74390	5790	5760	5730	5700	5670	5760	5700	612	1710	500	4010	10	1	122431379	6942	-1.81	0.87	12	0.40	-3128.00	6504.00	13834	20230206	-59.01	4670	20231024	21.41	13834	-59.01	20230206	4670	21.41	20231024	19800	-71.36	20230206	4670	21.41	20231024	0.76	N	079160	500	612 억	9664680	N	N	4	N	N
22	20231227	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-90	5	-1.57	2453111700	433789	53.07	5740	5750	5610	7440	4020	5730	5655.08	7.89	-483	-73864	5790	5760	5730	5700	5670	5760	5700	612	1710	500	4010	10	1	122431379	6905	-1.80	0.87	12	0.35	-3128.00	6504.00	13834	20230206	-59.23	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	19800	-71.52	20230206	4670	20.77	20231024	0.76	N	079160	500	612 억	9664680	N	N	4	N	N
23	20231227	110647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-90	5	-1.57	2022841900	357513	43.74	5740	5750	5610	7440	4020	5730	5658.09	7.89	-483	-55322	5790	5760	5730	5700	5670	5760	5700	612	1710	500	4010	10	1	122431379	6905	-1.80	0.87	12	0.29	-3128.00	6504.00	13834	20230206	-59.23	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	19800	-71.52	20230206	4670	20.77	20231024	0.76	N	079160	500	612 억	9664680	N	N	4	N	N
24	20231227	100646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-90	5	-1.57	1509687410	266592	32.61	5740	5750	5610	7440	4020	5730	5662.91	7.89	-483	-48801	5790	5760	5730	5700	5670	5760	5700	612	1710	500	4010	10	1	122431379	6905	-1.80	0.87	12	0.22	-3128.00	6504.00	13834	20230206	-59.23	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	19800	-71.52	20230206	4670	20.77	20231024	0.76	N	079160	500	612 억	9664680	N	N	4	N	N
25	20231227	090648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-10	5	-0.17	82674210	14410	1.76	5740	5750	5720	7440	4020	5730	5737.28	7.89	-483	-778	5790	5760	5730	5700	5670	5760	5700	612	1710	500	4010	10	1	122431379	7003	-1.83	0.88	12	0.01	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.76	N	079160	500	612 억	9664680	N	N	4	N	N
26	20231226	160648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	4652995350	812518	123.73	5730	5760	5700	7420	4000	5710	5726.64	7.81	-3187	124152	5836	5772	5726	5662	5616	5750	5640	612	1710	500	3990	10	1	122431379	7015	-1.83	0.88	12	0.66	-3128.00	6504.00	13834	20230206	-58.58	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	19800	-71.06	20230206	4670	22.70	20231024	0.79	N	079160	500	612 억	9567603	N	N	4	N	N
27	20231226	150645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	10	2	0.18	4350739250	759743	115.69	5730	5760	5700	7420	4000	5710	5726.60	7.81	-3187	126278	5836	5772	5726	5662	5616	5750	5640	612	1710	500	3990	10	1	122431379	7003	-1.83	0.88	12	0.62	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.79	N	079160	500	612 억	9567603	N	N	1	N	N
28	20231226	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	3858400010	673761	102.60	5730	5760	5700	7420	4000	5710	5726.67	7.81	-3187	121561	5836	5772	5726	5662	5616	5750	5640	612	1710	500	3990	10	1	122431379	7015	-1.83	0.88	12	0.55	-3128.00	6504.00	13834	20230206	-58.58	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	19800	-71.06	20230206	4670	22.70	20231024	0.79	N	079160	500	612 억	9567603	N	N	1	N	N
29	20231226	130646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	3620486540	632211	96.27	5730	5760	5700	7420	4000	5710	5726.71	7.81	-3187	123848	5836	5772	5726	5662	5616	5750	5640	612	1710	500	3990	10	1	122431379	7015	-1.83	0.88	12	0.52	-3128.00	6504.00	13834	20230206	-58.58	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	19800	-71.06	20230206	4670	22.70	20231024	0.79	N	079160	500	612 억	9567603	N	N	1	N	N
30	20231226	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	3254065820	568269	86.54	5730	5760	5700	7420	4000	5710	5726.29	7.81	-3187	116979	5836	5772	5726	5662	5616	5750	5640	612	1710	500	3990	10	1	122431379	7015	-1.83	0.88	12	0.46	-3128.00	6504.00	13834	20230206	-58.58	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	19800	-71.06	20230206	4670	22.70	20231024	0.79	N	079160	500	612 억	9567603	N	N	1	N	N
31	20231226	110649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	10	2	0.18	2985951830	521415	79.40	5730	5760	5700	7420	4000	5710	5726.64	7.81	-3187	119693	5836	5772	5726	5662	5616	5750	5640	612	1710	500	3990	10	1	122431379	7003	-1.83	0.88	12	0.43	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.79	N	079160	500	612 억	9567603	N	N	1	N	N
32	20231226	100646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	1378927500	240861	36.68	5730	5760	5700	7420	4000	5710	5725.01	7.81	-3187	30925	5836	5772	5726	5662	5616	5750	5640	612	1710	500	3990	10	1	122431379	7015	-1.83	0.88	12	0.20	-3128.00	6504.00	13834	20230206	-58.58	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	19800	-71.06	20230206	4670	22.70	20231024	0.79	N	079160	500	612 억	9567603	N	N	1	N	N
33	20231226	090647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	0	3	0.00	390561850	68187	10.38	5730	5760	5700	7420	4000	5710	5727.89	7.81	-3187	4945	5836	5772	5726	5662	5616	5750	5640	612	1710	500	3990	10	1	122431379	6991	-1.83	0.88	12	0.06	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	19800	-71.16	20230206	4670	22.27	20231024	0.79	N	079160	500	612 억	9567603	N	N	1	N	N
34	20231222	160638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-60	5	-1.04	3736003980	653292	79.15	5790	5790	5680	7500	4040	5770	5718.74	8.00	-40556	-214731	5843	5806	5753	5716	5663	5825	5735	612	1730	500	4030	10	1	122431379	6991	-1.83	0.88	12	0.53	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	19800	-71.16	20230206	4670	22.27	20231024	0.81	N	079160	500	612 억	9788874	N	N	1	N	N
35	20231222	150635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-50	5	-0.87	3561586200	622761	75.45	5790	5790	5680	7500	4040	5770	5719.03	8.00	-40556	-208542	5843	5806	5753	5716	5663	5825	5735	612	1730	500	4030	10	1	122431379	7003	-1.83	0.88	12	0.51	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.81	N	079160	500	612 억	9788874	N	N	4	N	N
36	20231222	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-60	5	-1.04	2509922680	438306	53.11	5790	5790	5690	7500	4040	5770	5726.42	8.00	-40556	-135239	5843	5806	5753	5716	5663	5825	5735	612	1730	500	4030	10	1	122431379	6991	-1.83	0.88	12	0.36	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	19800	-71.16	20230206	4670	22.27	20231024	0.81	N	079160	500	612 억	9788874	N	N	4	N	N
37	20231222	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	-40	5	-0.69	2090622930	364999	44.22	5790	5790	5690	7500	4040	5770	5727.75	8.00	-40556	-92863	5843	5806	5753	5716	5663	5825	5735	612	1730	500	4030	10	1	122431379	7015	-1.83	0.88	12	0.30	-3128.00	6504.00	13834	20230206	-58.58	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	19800	-71.06	20230206	4670	22.70	20231024	0.81	N	079160	500	612 억	9788874	N	N	4	N	N
38	20231222	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-20	5	-0.35	1771889650	309387	37.49	5790	5790	5690	7500	4040	5770	5727.10	8.00	-40556	-85081	5843	5806	5753	5716	5663	5825	5735	612	1730	500	4030	10	1	122431379	7040	-1.84	0.88	12	0.25	-3128.00	6504.00	13834	20230206	-58.44	4670	20231024	23.13	13834	-58.44	20230206	4670	23.13	20231024	19800	-70.96	20230206	4670	23.13	20231024	0.81	N	079160	500	612 억	9788874	N	N	4	N	N
39	20231222	110634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-20	5	-0.35	1526331410	266592	32.30	5790	5790	5690	7500	4040	5770	5725.35	8.00	-40556	-81378	5843	5806	5753	5716	5663	5825	5735	612	1730	500	4030	10	1	122431379	7040	-1.84	0.88	12	0.22	-3128.00	6504.00	13834	20230206	-58.44	4670	20231024	23.13	13834	-58.44	20230206	4670	23.13	20231024	19800	-70.96	20230206	4670	23.13	20231024	0.81	N	079160	500	612 억	9788874	N	N	4	N	N
40	20231222	100631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-50	5	-0.87	1300786540	227244	27.53	5790	5790	5690	7500	4040	5770	5724.18	8.00	-40556	-82548	5843	5806	5753	5716	5663	5825	5735	612	1730	500	4030	10	1	122431379	7003	-1.83	0.88	12	0.19	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.81	N	079160	500	612 억	9788874	N	N	4	N	N
41	20231222	090633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	-30	5	-0.52	254531890	44306	5.37	5790	5790	5720	7500	4040	5770	5744.86	8.00	-40556	-18861	5843	5806	5753	5716	5663	5825	5735	612	1730	500	4030	10	1	122431379	7028	-1.84	0.88	12	0.04	-3128.00	6504.00	13834	20230206	-58.51	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	19800	-71.01	20230206	4670	22.91	20231024	0.81	N	079160	500	612 억	9788874	N	N	4	N	N
42	20231221	160630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	40	2	0.70	4713540490	819531	88.74	5720	5790	5700	7440	4020	5730	5751.44	7.91	-14077	246506	5803	5766	5723	5686	5643	5785	5705	612	1710	500	4010	10	1	122431379	7064	-1.84	0.89	12	0.67	-3128.00	6504.00	13834	20230206	-58.29	4670	20231024	23.55	13834	-58.29	20230206	4670	23.55	20231024	19800	-70.86	20230206	4670	23.55	20231024	0.79	N	079160	500	612 억	9681006	N	N	4	N	N
43	20231221	150631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	30	2	0.52	4360927280	758395	82.12	5720	5790	5700	7440	4020	5730	5750.21	7.91	-14077	243738	5803	5766	5723	5686	5643	5785	5705	612	1710	500	4010	10	1	122431379	7052	-1.84	0.89	12	0.62	-3128.00	6504.00	13834	20230206	-58.36	4670	20231024	23.34	13834	-58.36	20230206	4670	23.34	20231024	19800	-70.91	20230206	4670	23.34	20231024	0.79	N	079160	500	612 억	9681006	N	N	0	N	N
44	20231221	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	30	2	0.52	4010077560	697511	75.53	5720	5790	5700	7440	4020	5730	5749.13	7.91	-14077	228817	5803	5766	5723	5686	5643	5785	5705	612	1710	500	4010	10	1	122431379	7052	-1.84	0.89	12	0.57	-3128.00	6504.00	13834	20230206	-58.36	4670	20231024	23.34	13834	-58.36	20230206	4670	23.34	20231024	19800	-70.91	20230206	4670	23.34	20231024	0.79	N	079160	500	612 억	9681006	N	N	0	N	N
45	20231221	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	40	2	0.70	3342118740	581543	62.97	5720	5790	5700	7440	4020	5730	5746.99	7.91	-14077	192244	5803	5766	5723	5686	5643	5785	5705	612	1710	500	4010	10	1	122431379	7064	-1.84	0.89	12	0.47	-3128.00	6504.00	13834	20230206	-58.29	4670	20231024	23.55	13834	-58.29	20230206	4670	23.55	20231024	19800	-70.86	20230206	4670	23.55	20231024	0.79	N	079160	500	612 억	9681006	N	N	0	N	N
46	20231221	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	50	2	0.87	2969332960	516944	55.98	5720	5790	5700	7440	4020	5730	5744.02	7.91	-14077	173666	5803	5766	5723	5686	5643	5785	5705	612	1710	500	4010	10	1	122431379	7077	-1.85	0.89	12	0.42	-3128.00	6504.00	13834	20230206	-58.22	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	19800	-70.81	20230206	4670	23.77	20231024	0.79	N	079160	500	612 억	9681006	N	N	0	N	N
47	20231221	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-10	5	-0.17	2081435440	362819	39.29	5720	5780	5700	7440	4020	5730	5736.85	7.91	-14077	78705	5803	5766	5723	5686	5643	5785	5705	612	1710	500	4010	10	1	122431379	7003	-1.83	0.88	12	0.30	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.79	N	079160	500	612 억	9681006	N	N	0	N	N
48	20231221	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	20	2	0.35	1118038760	195215	21.14	5720	5770	5700	7440	4020	5730	5727.21	7.91	-14077	72319	5803	5766	5723	5686	5643	5785	5705	612	1710	500	4010	10	1	122431379	7040	-1.84	0.88	12	0.16	-3128.00	6504.00	13834	20230206	-58.44	4670	20231024	23.13	13834	-58.44	20230206	4670	23.13	20231024	19800	-70.96	20230206	4670	23.13	20231024	0.79	N	079160	500	612 억	9681006	N	N	0	N	N
49	20231221	090631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-10	5	-0.17	253969480	44332	4.80	5720	5770	5710	7440	4020	5730	5728.80	7.91	-14077	29671	5803	5766	5723	5686	5643	5785	5705	612	1710	500	4010	10	1	122431379	7003	-1.83	0.88	12	0.04	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.79	N	079160	500	612 억	9681006	N	N	0	N	N
50	20231220	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	50	2	0.88	5260658150	918803	181.26	5680	5760	5680	7380	3980	5680	5725.56	7.69	-24662	284718	5760	5720	5680	5640	5600	5700	5620	612	1700	500	3970	10	1	122431379	7015	-1.83	0.88	12	0.75	-3128.00	6504.00	13834	20230206	-58.58	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	19800	-71.06	20230206	4670	22.70	20231024	0.80	N	079160	500	612 억	9410744	N	N	0	N	N
51	20231220	150706	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	40	2	0.70	5065159990	884689	174.53	5680	5760	5680	7380	3980	5680	5725.36	7.69	-24662	278046	5760	5720	5680	5640	5600	5700	5620	612	1700	500	3970	10	1	122431379	7003	-1.83	0.88	12	0.72	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.80	N	079160	500	612 억	9410744	N	N	0	N	N
52	20231220	140712	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	60	2	1.06	4719658000	824343	162.62	5680	5760	5680	7380	3980	5680	5725.36	7.69	-24662	272107	5760	5720	5680	5640	5600	5700	5620	612	1700	500	3970	10	1	122431379	7028	-1.84	0.88	12	0.67	-3128.00	6504.00	13834	20230206	-58.51	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	19800	-71.01	20230206	4670	22.91	20231024	0.80	N	079160	500	612 억	9410744	N	N	0	N	N
53	20231220	130709	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	40	2	0.70	4184928100	731013	144.21	5680	5760	5680	7380	3980	5680	5724.83	7.69	-24662	248992	5760	5720	5680	5640	5600	5700	5620	612	1700	500	3970	10	1	122431379	7003	-1.83	0.88	12	0.60	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.80	N	079160	500	612 억	9410744	N	N	0	N	N
54	20231220	120628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	40	2	0.70	3514784100	613781	121.08	5680	5760	5680	7380	3980	5680	5726.45	7.69	-24662	223762	5760	5720	5680	5640	5600	5700	5620	612	1700	500	3970	10	1	122431379	7003	-1.83	0.88	12	0.50	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.80	N	079160	500	612 억	9410744	N	N	0	N	N
55	20231220	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	60	2	1.06	2934510150	512445	101.09	5680	5760	5680	7380	3980	5680	5726.49	7.69	-24662	233133	5760	5720	5680	5640	5600	5700	5620	612	1700	500	3970	10	1	122431379	7028	-1.84	0.88	12	0.42	-3128.00	6504.00	13834	20230206	-58.51	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	19800	-71.01	20230206	4670	22.91	20231024	0.80	N	079160	500	612 억	9410744	N	N	0	N	N
56	20231220	100631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	40	2	0.70	1352884800	237061	46.77	5680	5730	5680	7380	3980	5680	5706.91	7.69	-24662	127375	5760	5720	5680	5640	5600	5700	5620	612	1700	500	3970	10	1	122431379	7003	-1.83	0.88	12	0.19	-3128.00	6504.00	13834	20230206	-58.65	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.80	N	079160	500	612 억	9410744	N	N	0	N	N
57	20231220	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	30	2	0.53	251044680	44070	8.69	5680	5720	5680	7380	3980	5680	5696.50	7.69	-24662	8446	5760	5720	5680	5640	5600	5700	5620	612	1700	500	3970	10	1	122431379	6991	-1.83	0.88	12	0.04	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	19800	-71.16	20230206	4670	22.27	20231024	0.80	N	079160	500	612 억	9410744	N	N	0	N	N
58	20231219	160630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	2844792980	502266	61.99	5690	5720	5640	7380	3980	5680	5663.87	7.71	-29987	28	5873	5776	5723	5626	5573	5750	5600	612	1700	500	3970	10	1	122431379	6954	-1.82	0.87	12	0.41	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.81	N	079160	500	612 억	9434131	N	N	234	N	N
59	20231219	150632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-20	5	-0.35	2657859640	469326	57.93	5690	5720	5640	7380	3980	5680	5663.13	7.71	-29987	2696	5873	5776	5723	5626	5573	5750	5600	612	1700	500	3970	10	1	122431379	6930	-1.81	0.87	12	0.38	-3128.00	6504.00	13834	20230206	-59.09	4670	20231024	21.20	13834	-59.09	20230206	4670	21.20	20231024	19800	-71.41	20230206	4670	21.20	20231024	0.81	N	079160	500	612 억	9434131	N	N	234	N	N
60	20231219	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	2305753880	407127	50.25	5690	5720	5640	7380	3980	5680	5663.46	7.71	-29987	13896	5873	5776	5723	5626	5573	5750	5600	612	1700	500	3970	10	1	122431379	6917	-1.81	0.87	12	0.33	-3128.00	6504.00	13834	20230206	-59.16	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	19800	-71.46	20230206	4670	20.99	20231024	0.81	N	079160	500	612 억	9434131	N	N	234	N	N
61	20231219	130632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-20	5	-0.35	1908829160	336907	41.58	5690	5720	5640	7380	3980	5680	5665.73	7.71	-29987	46414	5873	5776	5723	5626	5573	5750	5600	612	1700	500	3970	10	1	122431379	6930	-1.81	0.87	12	0.28	-3128.00	6504.00	13834	20230206	-59.09	4670	20231024	21.20	13834	-59.09	20230206	4670	21.20	20231024	19800	-71.41	20230206	4670	21.20	20231024	0.81	N	079160	500	612 억	9434131	N	N	234	N	N
62	20231219	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-20	5	-0.35	1442495200	254439	31.40	5690	5720	5640	7380	3980	5680	5669.30	7.71	-29987	36703	5873	5776	5723	5626	5573	5750	5600	612	1700	500	3970	10	1	122431379	6930	-1.81	0.87	12	0.21	-3128.00	6504.00	13834	20230206	-59.09	4670	20231024	21.20	13834	-59.09	20230206	4670	21.20	20231024	19800	-71.41	20230206	4670	21.20	20231024	0.81	N	079160	500	612 억	9434131	N	N	234	N	N
63	20231219	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	1109130200	195674	24.15	5690	5720	5640	7380	3980	5680	5668.24	7.71	-29987	28865	5873	5776	5723	5626	5573	5750	5600	612	1700	500	3970	10	1	122431379	6954	-1.82	0.87	12	0.16	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.81	N	079160	500	612 억	9434131	N	N	234	N	N
64	20231219	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-20	5	-0.35	727017080	128218	15.83	5690	5720	5640	7380	3980	5680	5670.14	7.71	-29987	27260	5873	5776	5723	5626	5573	5750	5600	612	1700	500	3970	10	1	122431379	6930	-1.81	0.87	12	0.10	-3128.00	6504.00	13834	20230206	-59.09	4670	20231024	21.20	13834	-59.09	20230206	4670	21.20	20231024	19800	-71.41	20230206	4670	21.20	20231024	0.81	N	079160	500	612 억	9434131	N	N	234	N	N
65	20231219	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	98318000	17383	2.15	5690	5700	5640	7380	3980	5680	5655.56	7.71	-29987	3767	5873	5776	5723	5626	5573	5750	5600	612	1700	500	3970	10	1	122431379	6917	-1.81	0.87	12	0.01	-3128.00	6504.00	13834	20230206	-59.16	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	19800	-71.46	20230206	4670	20.99	20231024	0.81	N	079160	500	612 억	9434131	N	N	234	N	N
66	20231218	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	4617672680	807058	97.82	5720	5820	5670	7380	3980	5680	5721.63	7.82	1838	-104228	5800	5740	5660	5600	5520	5770	5630	612	1700	500	3970	10	1	122431379	6954	-1.82	0.87	12	0.66	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.76	N	079160	500	612 억	9571398	N	N	234	N	N
67	20231218	150629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	4504703770	787163	95.41	5720	5820	5670	7380	3980	5680	5722.71	7.82	1838	-94581	5800	5740	5660	5600	5520	5770	5630	612	1700	500	3970	10	1	122431379	6954	-1.82	0.87	12	0.64	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.76	N	079160	500	612 억	9571398	N	N	4923	N	N
68	20231218	140626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	4031984610	703973	85.33	5720	5820	5670	7380	3980	5680	5727.47	7.82	1838	-62268	5800	5740	5660	5600	5520	5770	5630	612	1700	500	3970	10	1	122431379	6966	-1.82	0.87	12	0.57	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	19800	-71.26	20230206	4670	21.84	20231024	0.76	N	079160	500	612 억	9571398	N	N	4923	N	N
69	20231218	130627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	3697068940	645199	78.20	5720	5820	5670	7380	3980	5680	5730.12	7.82	1838	-61061	5800	5740	5660	5600	5520	5770	5630	612	1700	500	3970	10	1	122431379	6966	-1.82	0.87	12	0.53	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	19800	-71.26	20230206	4670	21.84	20231024	0.76	N	079160	500	612 억	9571398	N	N	4923	N	N
70	20231218	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	3507323600	611810	74.16	5720	5820	5670	7380	3980	5680	5732.70	7.82	1838	-52143	5800	5740	5660	5600	5520	5770	5630	612	1700	500	3970	10	1	122431379	6954	-1.82	0.87	12	0.50	-3128.00	6504.00	13834	20230206	-58.94	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.76	N	079160	500	612 억	9571398	N	N	4923	N	N
71	20231218	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	3186460510	555391	67.32	5720	5820	5670	7380	3980	5680	5737.33	7.82	1838	-40059	5800	5740	5660	5600	5520	5770	5630	612	1700	500	3970	10	1	122431379	6966	-1.82	0.87	12	0.45	-3128.00	6504.00	13834	20230206	-58.87	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	19800	-71.26	20230206	4670	21.84	20231024	0.76	N	079160	500	612 억	9571398	N	N	4923	N	N
72	20231218	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	30	2	0.53	2139927300	371666	45.05	5720	5820	5680	7380	3980	5680	5757.66	7.82	1838	51190	5800	5740	5660	5600	5520	5770	5630	612	1700	500	3970	10	1	122431379	6991	-1.83	0.88	12	0.30	-3128.00	6504.00	13834	20230206	-58.72	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	19800	-71.16	20230206	4670	22.27	20231024	0.76	N	079160	500	612 억	9571398	N	N	4923	N	N
73	20231218	090622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	80	2	1.41	580783410	100915	12.23	5720	5790	5680	7380	3980	5680	5755.17	7.82	1838	22770	5800	5740	5660	5600	5520	5770	5630	612	1700	500	3970	10	1	122431379	7052	-1.84	0.89	12	0.08	-3128.00	6504.00	13834	20230206	-58.36	4670	20231024	23.34	13834	-58.36	20230206	4670	23.34	20231024	19800	-70.91	20230206	4670	23.34	20231024	0.76	N	079160	500	612 억	9571398	N	N	4923	N	N
74	20231215	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	4648104840	820703	138.79	5640	5720	5580	7330	3950	5640	5663.53	7.72	0	213172	5786	5712	5676	5602	5566	5695	5585	612	1690	500	3940	10	1	122431379	6954	-1.82	0.87	12	0.67	-3128.00	6504.00	14672	20221213	-61.29	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.72	N	079160	500	612 억	9447296	N	N	4923	N	N
75	20231215	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	4312749090	761675	128.81	5640	5720	5580	7330	3950	5640	5662.19	7.72	0	182116	5786	5712	5676	5602	5566	5695	5585	612	1690	500	3940	10	1	122431379	6954	-1.82	0.87	12	0.62	-3128.00	6504.00	14672	20221213	-61.29	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.72	N	079160	500	612 억	9447296	N	N	5040	N	N
76	20231215	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	0	3	0.00	3601830390	636229	107.60	5640	5720	5580	7330	3950	5640	5661.22	7.72	0	113200	5786	5712	5676	5602	5566	5695	5585	612	1690	500	3940	10	1	122431379	6905	-1.80	0.87	12	0.52	-3128.00	6504.00	14672	20221213	-61.56	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	19800	-71.52	20230206	4670	20.77	20231024	0.72	N	079160	500	612 억	9447296	N	N	5040	N	N
77	20231215	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	10	2	0.18	3262890980	576138	97.43	5640	5720	5580	7330	3950	5640	5663.38	7.72	0	113946	5786	5712	5676	5602	5566	5695	5585	612	1690	500	3940	10	1	122431379	6917	-1.81	0.87	12	0.47	-3128.00	6504.00	14672	20221213	-61.49	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	19800	-71.46	20230206	4670	20.99	20231024	0.72	N	079160	500	612 억	9447296	N	N	5040	N	N
78	20231215	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	2816112050	497142	84.07	5640	5720	5580	7330	3950	5640	5664.60	7.72	0	102154	5786	5712	5676	5602	5566	5695	5585	612	1690	500	3940	10	1	122431379	6954	-1.82	0.87	12	0.41	-3128.00	6504.00	14672	20221213	-61.29	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.72	N	079160	500	612 억	9447296	N	N	5040	N	N
79	20231215	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	80	2	1.42	2056715820	363633	61.50	5640	5720	5580	7330	3950	5640	5656.02	7.72	0	45871	5786	5712	5676	5602	5566	5695	5585	612	1690	500	3940	10	1	122431379	7003	-1.83	0.88	12	0.30	-3128.00	6504.00	14672	20221213	-61.01	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	19800	-71.11	20230206	4670	22.48	20231024	0.72	N	079160	500	612 억	9447296	N	N	5040	N	N
80	20231215	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	10	2	0.18	1150447250	204092	34.52	5640	5690	5580	7330	3950	5640	5636.91	7.72	0	-13009	5786	5712	5676	5602	5566	5695	5585	612	1690	500	3940	10	1	122431379	6917	-1.81	0.87	12	0.17	-3128.00	6504.00	14672	20221213	-61.49	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	19800	-71.46	20230206	4670	20.99	20231024	0.72	N	079160	500	612 억	9447296	N	N	5040	N	N
81	20231215	090624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-40	5	-0.71	312625720	55628	9.41	5640	5650	5580	7330	3950	5640	5619.93	7.72	0	-11848	5786	5712	5676	5602	5566	5695	5585	612	1690	500	3940	10	1	122431379	6856	-1.79	0.86	12	0.05	-3128.00	6504.00	14672	20221213	-61.83	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	19800	-71.72	20230206	4670	19.91	20231024	0.72	N	079160	500	612 억	9447296	N	N	5040	N	N
82	20231214	160620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-70	5	-1.23	3326155970	585090	117.30	5730	5750	5640	7420	4000	5710	5685.13	7.82	-4917	-126561	5803	5756	5693	5646	5583	5725	5615	612	1710	500	3990	10	1	122431310	6905	-1.80	0.87	12	0.48	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	19800	-71.52	20230206	4670	20.77	20231024	0.72	N	079160	500	612 억	9570773	N	N	5040	N	N
83	20231214	150643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-50	5	-0.88	2780621780	488482	97.93	5730	5750	5660	7420	4000	5710	5692.37	7.82	-4917	-89060	5803	5756	5693	5646	5583	5725	5615	612	1710	500	3990	10	1	122431310	6930	-1.81	0.87	12	0.40	-3128.00	6504.00	15127	20221212	-62.58	4670	20231024	21.20	13834	-59.09	20230206	4670	21.20	20231024	19800	-71.41	20230206	4670	21.20	20231024	0.72	N	079160	500	612 억	9570773	N	N	0	N	N
84	20231214	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-20	5	-0.35	2164227010	379853	76.15	5730	5750	5670	7420	4000	5710	5697.54	7.82	-4917	-39311	5803	5756	5693	5646	5583	5725	5615	612	1710	500	3990	10	1	122431310	6966	-1.82	0.87	12	0.31	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	19800	-71.26	20230206	4670	21.84	20231024	0.72	N	079160	500	612 억	9570773	N	N	0	N	N
85	20231214	130638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-20	5	-0.35	1931823470	339067	67.98	5730	5750	5670	7420	4000	5710	5697.47	7.82	-4917	-34424	5803	5756	5693	5646	5583	5725	5615	612	1710	500	3990	10	1	122431310	6966	-1.82	0.87	12	0.28	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	19800	-71.26	20230206	4670	21.84	20231024	0.72	N	079160	500	612 억	9570773	N	N	0	N	N
86	20231214	120650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-20	5	-0.35	1732467360	303996	60.94	5730	5750	5670	7420	4000	5710	5698.98	7.82	-4917	-24186	5803	5756	5693	5646	5583	5725	5615	612	1710	500	3990	10	1	122431310	6966	-1.82	0.87	12	0.25	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	19800	-71.26	20230206	4670	21.84	20231024	0.72	N	079160	500	612 억	9570773	N	N	0	N	N
87	20231214	110622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-10	5	-0.18	1579048010	277037	55.54	5730	5750	5670	7420	4000	5710	5699.77	7.82	-4917	-23210	5803	5756	5693	5646	5583	5725	5615	612	1710	500	3990	10	1	122431310	6979	-1.82	0.88	12	0.23	-3128.00	6504.00	15127	20221212	-62.32	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	19800	-71.21	20230206	4670	22.06	20231024	0.72	N	079160	500	612 억	9570773	N	N	0	N	N
88	20231214	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-30	5	-0.53	1146647440	201033	40.30	5730	5750	5670	7420	4000	5710	5703.78	7.82	-4917	-4731	5803	5756	5693	5646	5583	5725	5615	612	1710	500	3990	10	1	122431310	6954	-1.82	0.87	12	0.16	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	19800	-71.31	20230206	4670	21.63	20231024	0.72	N	079160	500	612 억	9570773	N	N	0	N	N
89	20231214	090555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	134960640	23570	4.73	5730	5750	5690	7420	4000	5710	5725.95	7.82	-4917	-6292	5803	5756	5693	5646	5583	5725	5615	612	1710	500	3990	10	1	122431310	7015	-1.83	0.88	12	0.02	-3128.00	6504.00	15127	20221212	-62.12	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	19800	-71.06	20230206	4670	22.70	20231024	0.72	N	079160	500	612 억	9570773	N	N	0	N	N
90	20231213	160619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-30	5	-0.52	2821731220	496585	77.31	5740	5740	5630	7460	4020	5740	5682.24	7.82	-760	-4739	5826	5782	5726	5682	5626	5805	5705	612	1720	500	4010	10	1	122431310	6991	-1.83	0.88	12	0.41	-3128.00	6504.00	15127	20221212	-62.25	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	21000	-72.81	20221213	4670	22.27	20231024	0.70	N	079160	500	612 억	9580212	N	N	88	N	N
91	20231213	150633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	2454081780	432075	67.27	5740	5740	5630	7460	4020	5740	5679.76	7.82	-760	-20186	5826	5782	5726	5682	5626	5805	5705	612	1720	500	4010	10	1	122431310	6966	-1.82	0.87	12	0.35	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	21000	-72.90	20221213	4670	21.84	20231024	0.70	N	079160	500	612 억	9580212	N	N	88	N	N
92	20231213	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-40	5	-0.70	2055436860	361924	56.34	5740	5740	5630	7460	4020	5740	5679.19	7.82	-760	-17533	5826	5782	5726	5682	5626	5805	5705	612	1720	500	4010	10	1	122431310	6979	-1.82	0.88	12	0.30	-3128.00	6504.00	15127	20221212	-62.32	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	21000	-72.86	20221213	4670	22.06	20231024	0.70	N	079160	500	612 억	9580212	N	N	88	N	N
93	20231213	130633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-60	5	-1.05	1756927270	309438	48.17	5740	5740	5630	7460	4020	5740	5677.80	7.82	-760	-15711	5826	5782	5726	5682	5626	5805	5705	612	1720	500	4010	10	1	122431310	6954	-1.82	0.87	12	0.25	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21000	-72.95	20221213	4670	21.63	20231024	0.70	N	079160	500	612 억	9580212	N	N	88	N	N
94	20231213	120630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	1598642550	281605	43.84	5740	5740	5630	7460	4020	5740	5676.90	7.82	-760	-22293	5826	5782	5726	5682	5626	5805	5705	612	1720	500	4010	10	1	122431310	6966	-1.82	0.87	12	0.23	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	21000	-72.90	20221213	4670	21.84	20231024	0.70	N	079160	500	612 억	9580212	N	N	88	N	N
95	20231213	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	1389581660	244853	38.12	5740	5740	5630	7460	4020	5740	5675.17	7.82	-760	-28461	5826	5782	5726	5682	5626	5805	5705	612	1720	500	4010	10	1	122431310	6966	-1.82	0.87	12	0.20	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	21000	-72.90	20221213	4670	21.84	20231024	0.70	N	079160	500	612 억	9580212	N	N	88	N	N
96	20231213	100635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-80	5	-1.39	1048956970	184806	28.77	5740	5740	5630	7460	4020	5740	5675.99	7.82	-760	-30835	5826	5782	5726	5682	5626	5805	5705	612	1720	500	4010	10	1	122431310	6930	-1.81	0.87	12	0.15	-3128.00	6504.00	15127	20221212	-62.58	4670	20231024	21.20	13834	-59.09	20230206	4670	21.20	20231024	21000	-73.05	20221213	4670	21.20	20231024	0.70	N	079160	500	612 억	9580212	N	N	88	N	N
97	20231213	090626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-20	5	-0.35	133894700	23394	3.64	5740	5740	5700	7460	4020	5740	5723.46	7.82	-760	-7388	5826	5782	5726	5682	5626	5805	5705	612	1720	500	4010	10	1	122431310	7003	-1.83	0.88	12	0.02	-3128.00	6504.00	15127	20221212	-62.19	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	21000	-72.76	20221213	4670	22.48	20231024	0.70	N	079160	500	612 억	9580212	N	N	88	N	N
98	20231212	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	50	2	0.88	3627880800	633064	58.65	5730	5770	5670	7390	3990	5690	5730.60	7.72	-1092	124973	5890	5790	5720	5620	5550	5755	5585	612	1700	500	3980	10	1	122431310	7028	-1.84	0.88	12	0.52	-3128.00	6504.00	15127	20221212	-62.05	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	21650	-73.49	20221212	4670	22.91	20231024	0.70	N	079160	500	612 억	9454721	N	N	88	N	N
99	20231212	150611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	50	2	0.88	3378078220	589502	54.62	5730	5770	5670	7390	3990	5690	5730.39	7.72	-1092	120460	5890	5790	5720	5620	5550	5755	5585	612	1700	500	3980	10	1	122431310	7028	-1.84	0.88	12	0.48	-3128.00	6504.00	15127	20221212	-62.05	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	21650	-73.49	20221212	4670	22.91	20231024	0.70	N	079160	500	612 억	9454721	N	N	7	N	N
100	20231212	140542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	60	2	1.05	2767066980	482971	44.75	5730	5770	5670	7390	3990	5690	5729.26	7.72	-1092	105629	5890	5790	5720	5620	5550	5755	5585	612	1700	500	3980	10	1	122431310	7040	-1.84	0.88	12	0.39	-3128.00	6504.00	15127	20221212	-61.99	4670	20231024	23.13	13834	-58.44	20230206	4670	23.13	20231024	21650	-73.44	20221212	4670	23.13	20231024	0.70	N	079160	500	612 억	9454721	N	N	7	N	N
101	20231212	130540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	50	2	0.88	2498460470	436164	40.41	5730	5770	5670	7390	3990	5690	5728.26	7.72	-1092	100938	5890	5790	5720	5620	5550	5755	5585	612	1700	500	3980	10	1	122431310	7028	-1.84	0.88	12	0.36	-3128.00	6504.00	15127	20221212	-62.05	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	21650	-73.49	20221212	4670	22.91	20231024	0.70	N	079160	500	612 억	9454721	N	N	7	N	N
102	20231212	120538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	50	2	0.88	2198072300	383818	35.56	5730	5770	5670	7390	3990	5690	5726.86	7.72	-1092	89506	5890	5790	5720	5620	5550	5755	5585	612	1700	500	3980	10	1	122431310	7028	-1.84	0.88	12	0.31	-3128.00	6504.00	15127	20221212	-62.05	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	21650	-73.49	20221212	4670	22.91	20231024	0.70	N	079160	500	612 억	9454721	N	N	7	N	N
103	20231212	110545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	50	2	0.88	1378278160	241183	22.35	5730	5760	5670	7390	3990	5690	5714.66	7.72	-1092	6937	5890	5790	5720	5620	5550	5755	5585	612	1700	500	3980	10	1	122431310	7028	-1.84	0.88	12	0.20	-3128.00	6504.00	15127	20221212	-62.05	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	21650	-73.49	20221212	4670	22.91	20231024	0.70	N	079160	500	612 억	9454721	N	N	7	N	N
104	20231212	100607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	10	2	0.18	777606800	136426	12.64	5730	5730	5670	7390	3990	5690	5699.84	7.72	-1092	-1265	5890	5790	5720	5620	5550	5755	5585	612	1700	500	3980	10	1	122431310	6979	-1.82	0.88	12	0.11	-3128.00	6504.00	15127	20221212	-62.32	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	21650	-73.67	20221212	4670	22.06	20231024	0.70	N	079160	500	612 억	9454721	N	N	7	N	N
105	20231212	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	30	2	0.53	97442790	17043	1.58	5730	5730	5690	7390	3990	5690	5717.47	7.72	-1092	-8409	5890	5790	5720	5620	5550	5755	5585	612	1700	500	3980	10	1	122431310	7003	-1.83	0.88	12	0.01	-3128.00	6504.00	15127	20221212	-62.19	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	21650	-73.58	20221212	4670	22.48	20231024	0.70	N	079160	500	612 억	9454721	N	N	7	N	N
106	20231211	160608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-10	5	-0.18	6162353720	1073278	252.13	5720	5820	5650	7410	3990	5700	5741.64	7.70	-50650	-28092	5786	5742	5676	5632	5566	5755	5645	612	1710	500	3990	10	1	122431310	6966	-1.82	0.87	12	0.88	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	21650	-73.72	20221212	4670	21.84	20231024	0.70	N	079160	500	612 억	9432286	N	N	7	N	N
107	20231211	150605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	0	3	0.00	5932415300	1032902	242.64	5720	5820	5650	7410	3990	5700	5743.44	7.70	-50650	-30985	5786	5742	5676	5632	5566	5755	5645	612	1710	500	3990	10	1	122431310	6979	-1.82	0.88	12	0.84	-3128.00	6504.00	15127	20221212	-62.32	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	21650	-73.67	20221212	4670	22.06	20231024	0.70	N	079160	500	612 억	9432286	N	N	0	N	N
108	20231211	140605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-30	5	-0.53	5605083400	975339	229.12	5720	5820	5650	7410	3990	5700	5746.81	7.70	-50650	-11519	5786	5742	5676	5632	5566	5755	5645	612	1710	500	3990	10	1	122431310	6942	-1.81	0.87	12	0.80	-3128.00	6504.00	15127	20221212	-62.52	4670	20231024	21.41	13834	-59.01	20230206	4670	21.41	20231024	21650	-73.81	20221212	4670	21.41	20231024	0.70	N	079160	500	612 억	9432286	N	N	0	N	N
109	20231211	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-30	5	-0.53	5208294710	905474	212.71	5720	5820	5650	7410	3990	5700	5752.01	7.70	-50650	7430	5786	5742	5676	5632	5566	5755	5645	612	1710	500	3990	10	1	122431310	6942	-1.81	0.87	12	0.74	-3128.00	6504.00	15127	20221212	-62.52	4670	20231024	21.41	13834	-59.01	20230206	4670	21.41	20231024	21650	-73.81	20221212	4670	21.41	20231024	0.70	N	079160	500	612 억	9432286	N	N	0	N	N
110	20231211	120606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	10	2	0.18	4497558560	780440	183.33	5720	5820	5710	7410	3990	5700	5762.85	7.70	-50650	14793	5786	5742	5676	5632	5566	5755	5645	612	1710	500	3990	10	1	122431310	6991	-1.83	0.88	12	0.64	-3128.00	6504.00	15127	20221212	-62.25	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	21650	-73.63	20221212	4670	22.27	20231024	0.70	N	079160	500	612 억	9432286	N	N	0	N	N
111	20231211	110604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	50	2	0.88	4008383020	695145	163.30	5720	5820	5710	7410	3990	5700	5766.25	7.70	-50650	52271	5786	5742	5676	5632	5566	5755	5645	612	1710	500	3990	10	1	122431310	7040	-1.84	0.88	12	0.57	-3128.00	6504.00	15127	20221212	-61.99	4670	20231024	23.13	13834	-58.44	20230206	4670	23.13	20231024	21650	-73.44	20221212	4670	23.13	20231024	0.70	N	079160	500	612 억	9432286	N	N	0	N	N
112	20231211	100603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	70	2	1.23	3193160020	553325	129.98	5720	5820	5710	7410	3990	5700	5770.86	7.70	-50650	102055	5786	5742	5676	5632	5566	5755	5645	612	1710	500	3990	10	1	122431310	7064	-1.84	0.89	12	0.45	-3128.00	6504.00	15127	20221212	-61.86	4670	20231024	23.55	13834	-58.29	20230206	4670	23.55	20231024	21650	-73.35	20221212	4670	23.55	20231024	0.70	N	079160	500	612 억	9432286	N	N	0	N	N
113	20231211	090602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	20	2	0.35	261583110	45602	10.71	5720	5770	5710	7410	3990	5700	5736.22	7.70	-50650	487	5786	5742	5676	5632	5566	5755	5645	612	1710	500	3990	10	1	122431310	7003	-1.83	0.88	12	0.04	-3128.00	6504.00	15127	20221212	-62.19	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	21650	-73.58	20221212	4670	22.48	20231024	0.70	N	079160	500	612 억	9432286	N	N	0	N	N
114	20231208	160557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	20	2	0.35	2381619230	420334	56.12	5700	5720	5610	7380	3980	5680	5665.92	7.70	0	51504	5866	5772	5706	5612	5546	5740	5580	612	1700	500	3970	10	1	122431310	6979	-1.82	0.88	12	0.34	-3128.00	6504.00	15127	20221212	-62.32	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	21650	-73.67	20221212	4670	22.06	20231024	0.70	N	079160	500	612 억	9432286	N	N	91	N	N
115	20231208	150600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-10	5	-0.18	2173462500	383742	51.24	5700	5720	5610	7380	3980	5680	5663.86	7.70	0	52285	5866	5772	5706	5612	5546	5740	5580	612	1700	500	3970	10	1	122431310	6942	-1.81	0.87	12	0.31	-3128.00	6504.00	15127	20221212	-62.52	4670	20231024	21.41	13834	-59.01	20230206	4670	21.41	20231024	21650	-73.81	20221212	4670	21.41	20231024	0.70	N	079160	500	612 억	9432286	N	N	91	N	N
116	20231208	140558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	1731259950	305661	40.81	5700	5720	5610	7380	3980	5680	5663.99	7.70	0	53187	5866	5772	5706	5612	5546	5740	5580	612	1700	500	3970	10	1	122431310	6954	-1.82	0.87	12	0.25	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21650	-73.76	20221212	4670	21.63	20231024	0.70	N	079160	500	612 억	9432286	N	N	91	N	N
117	20231208	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	1216657800	215225	28.74	5700	5700	5610	7380	3980	5680	5652.96	7.70	0	-6801	5866	5772	5706	5612	5546	5740	5580	612	1700	500	3970	10	1	122431310	6954	-1.82	0.87	12	0.18	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21650	-73.76	20221212	4670	21.63	20231024	0.70	N	079160	500	612 억	9432286	N	N	91	N	N
118	20231208	120555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	1060551050	187675	25.06	5700	5700	5610	7380	3980	5680	5651.00	7.70	0	-15342	5866	5772	5706	5612	5546	5740	5580	612	1700	500	3970	10	1	122431310	6917	-1.81	0.87	12	0.15	-3128.00	6504.00	15127	20221212	-62.65	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	21650	-73.90	20221212	4670	20.99	20231024	0.70	N	079160	500	612 억	9432286	N	N	91	N	N
119	20231208	110553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-40	5	-0.70	931109300	164742	22.00	5700	5700	5610	7380	3980	5680	5651.92	7.70	0	-13872	5866	5772	5706	5612	5546	5740	5580	612	1700	500	3970	10	1	122431310	6905	-1.80	0.87	12	0.13	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.70	N	079160	500	612 억	9432286	N	N	91	N	N
120	20231208	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	642693530	113607	15.17	5700	5700	5610	7380	3980	5680	5657.16	7.70	0	5440	5866	5772	5706	5612	5546	5740	5580	612	1700	500	3970	10	1	122431310	6954	-1.82	0.87	12	0.09	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21650	-73.76	20221212	4670	21.63	20231024	0.70	N	079160	500	612 억	9432286	N	N	91	N	N
121	20231208	090552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	144462520	25541	3.41	5700	5700	5610	7380	3980	5680	5656.10	7.70	0	-6524	5866	5772	5706	5612	5546	5740	5580	612	1700	500	3970	10	1	122431310	6966	-1.82	0.87	12	0.02	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	21650	-73.72	20221212	4670	21.84	20231024	0.70	N	079160	500	612 억	9432286	N	N	91	N	N
122	20231207	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-40	5	-0.70	4273272600	748184	77.19	5760	5800	5640	7430	4010	5720	5711.56	7.72	0	-21798	5853	5786	5693	5626	5533	5820	5660	612	1710	500	4000	10	1	122431310	6954	-1.82	0.87	12	0.61	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21650	-73.76	20221212	4670	21.63	20231024	0.68	N	079160	500	612 억	9457445	N	N	91	N	N
123	20231207	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-70	5	-1.22	4088904170	715644	73.83	5760	5800	5640	7430	4010	5720	5713.60	7.72	0	-18624	5853	5786	5693	5626	5533	5820	5660	612	1710	500	4000	10	1	122431310	6917	-1.81	0.87	12	0.58	-3128.00	6504.00	15127	20221212	-62.65	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	21650	-73.90	20221212	4670	20.99	20231024	0.68	N	079160	500	612 억	9457445	N	N	117	N	N
124	20231207	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-60	5	-1.05	3577833020	625230	64.50	5760	5800	5650	7430	4010	5720	5722.43	7.72	0	4731	5853	5786	5693	5626	5533	5820	5660	612	1710	500	4000	10	1	122431310	6930	-1.81	0.87	12	0.51	-3128.00	6504.00	15127	20221212	-62.58	4670	20231024	21.20	13834	-59.09	20230206	4670	21.20	20231024	21650	-73.86	20221212	4670	21.20	20231024	0.68	N	079160	500	612 억	9457445	N	N	117	N	N
125	20231207	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-20	5	-0.35	2876945280	501636	51.75	5760	5800	5690	7430	4010	5720	5735.13	7.72	0	6200	5853	5786	5693	5626	5533	5820	5660	612	1710	500	4000	10	1	122431310	6979	-1.82	0.88	12	0.41	-3128.00	6504.00	15127	20221212	-62.32	4670	20231024	22.06	13834	-58.80	20230206	4670	22.06	20231024	21650	-73.67	20221212	4670	22.06	20231024	0.68	N	079160	500	612 억	9457445	N	N	117	N	N
126	20231207	120555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	0	3	0.00	2453998560	427515	44.11	5760	5800	5690	7430	4010	5720	5740.15	7.72	0	6941	5853	5786	5693	5626	5533	5820	5660	612	1710	500	4000	10	1	122431310	7003	-1.83	0.88	12	0.35	-3128.00	6504.00	15127	20221212	-62.19	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	21650	-73.58	20221212	4670	22.48	20231024	0.68	N	079160	500	612 억	9457445	N	N	117	N	N
127	20231207	110551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	20	2	0.35	2110491270	367480	37.91	5760	5800	5690	7430	4010	5720	5743.15	7.72	0	-8446	5853	5786	5693	5626	5533	5820	5660	612	1710	500	4000	10	1	122431310	7028	-1.84	0.88	12	0.30	-3128.00	6504.00	15127	20221212	-62.05	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	21650	-73.49	20221212	4670	22.91	20231024	0.68	N	079160	500	612 억	9457445	N	N	117	N	N
128	20231207	100550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	10	2	0.17	1476265640	256436	26.46	5760	5800	5710	7430	4010	5720	5756.86	7.72	0	-5369	5853	5786	5693	5626	5533	5820	5660	612	1710	500	4000	10	1	122431310	7015	-1.83	0.88	12	0.21	-3128.00	6504.00	15127	20221212	-62.12	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	21650	-73.53	20221212	4670	22.70	20231024	0.68	N	079160	500	612 억	9457445	N	N	117	N	N
129	20231207	090555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	30	2	0.52	371594650	64554	6.66	5760	5780	5720	7430	4010	5720	5756.34	7.72	0	-25812	5853	5786	5693	5626	5533	5820	5660	612	1710	500	4000	10	1	122431310	7040	-1.84	0.88	12	0.05	-3128.00	6504.00	15127	20221212	-61.99	4670	20231024	23.13	13834	-58.44	20230206	4670	23.13	20231024	21650	-73.44	20221212	4670	23.13	20231024	0.68	N	079160	500	612 억	9457445	N	N	117	N	N
130	20231206	160546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	130	2	2.33	5468357180	959118	221.15	5630	5760	5600	7260	3920	5590	5701.43	7.53	0	228700	5723	5656	5593	5526	5463	5625	5495	612	1670	500	3910	10	1	122431310	7003	-1.83	0.88	12	0.78	-3128.00	6504.00	15127	20221212	-62.19	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	21650	-73.58	20221212	4670	22.48	20231024	0.68	N	079160	500	612 억	9224125	N	N	117	N	N
131	20231206	150555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	120	2	2.15	5099186910	894545	206.26	5630	5760	5600	7260	3920	5590	5700.31	7.53	0	187994	5723	5656	5593	5526	5463	5625	5495	612	1670	500	3910	10	1	122431310	6991	-1.83	0.88	12	0.73	-3128.00	6504.00	15127	20221212	-62.25	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	21650	-73.63	20221212	4670	22.27	20231024	0.68	N	079160	500	612 억	9224125	N	N	135	N	N
132	20231206	140554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	90	2	1.61	4583472480	804092	185.40	5630	5760	5600	7260	3920	5590	5700.18	7.53	0	134206	5723	5656	5593	5526	5463	5625	5495	612	1670	500	3910	10	1	122431310	6954	-1.82	0.87	12	0.66	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21650	-73.76	20221212	4670	21.63	20231024	0.68	N	079160	500	612 억	9224125	N	N	135	N	N
133	20231206	130548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	90	2	1.61	4162297290	730110	168.35	5630	5760	5600	7260	3920	5590	5700.92	7.53	0	91961	5723	5656	5593	5526	5463	5625	5495	612	1670	500	3910	10	1	122431310	6954	-1.82	0.87	12	0.60	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21650	-73.76	20221212	4670	21.63	20231024	0.68	N	079160	500	612 억	9224125	N	N	135	N	N
134	20231206	120544	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	90	2	1.61	3724866670	653275	150.63	5630	5760	5600	7260	3920	5590	5701.84	7.53	0	75578	5723	5656	5593	5526	5463	5625	5495	612	1670	500	3910	10	1	122431310	6954	-1.82	0.87	12	0.53	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21650	-73.76	20221212	4670	21.63	20231024	0.68	N	079160	500	612 억	9224125	N	N	135	N	N
135	20231206	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	100	2	1.79	3400709400	596265	137.48	5630	5760	5600	7260	3920	5590	5703.35	7.53	0	68406	5723	5656	5593	5526	5463	5625	5495	612	1670	500	3910	10	1	122431310	6966	-1.82	0.87	12	0.49	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	21650	-73.72	20221212	4670	21.84	20231024	0.68	N	079160	500	612 억	9224125	N	N	135	N	N
136	20231206	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	120	2	2.15	2660192030	466122	107.48	5630	5760	5600	7260	3920	5590	5707.07	7.53	0	54973	5723	5656	5593	5526	5463	5625	5495	612	1670	500	3910	10	1	122431310	6991	-1.83	0.88	12	0.38	-3128.00	6504.00	15127	20221212	-62.25	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	21650	-73.63	20221212	4670	22.27	20231024	0.68	N	079160	500	612 억	9224125	N	N	135	N	N
137	20231206	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	40	2	0.72	147530230	26171	6.03	5630	5660	5610	7260	3920	5590	5637.16	7.53	0	-7052	5723	5656	5593	5526	5463	5625	5495	612	1670	500	3910	10	1	122431310	6893	-1.80	0.87	12	0.02	-3128.00	6504.00	15127	20221212	-62.78	4670	20231024	20.56	13834	-59.30	20230206	4670	20.56	20231024	21650	-74.00	20221212	4670	20.56	20231024	0.68	N	079160	500	612 억	9224125	N	N	135	N	N
138	20231205	160553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	2421786790	431983	68.39	5620	5660	5530	7300	3940	5620	5606.23	7.48	0	60307	5760	5690	5590	5520	5420	5725	5555	612	1680	500	3930	10	1	122431310	6844	-1.79	0.86	12	0.35	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.69	N	079160	500	612 억	9161964	N	N	135	N	N
139	20231205	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	2256160710	402335	63.69	5620	5660	5530	7300	3940	5620	5607.67	7.48	0	54730	5760	5690	5590	5520	5420	5725	5555	612	1680	500	3930	10	1	122431310	6844	-1.79	0.86	12	0.33	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.69	N	079160	500	612 억	9161964	N	N	163	N	N
140	20231205	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	10	2	0.18	1847943780	329759	52.20	5620	5660	5530	7300	3940	5620	5603.92	7.48	0	48939	5760	5690	5590	5520	5420	5725	5555	612	1680	500	3930	10	1	122431310	6893	-1.80	0.87	12	0.27	-3128.00	6504.00	15127	20221212	-62.78	4670	20231024	20.56	13834	-59.30	20230206	4670	20.56	20231024	21650	-74.00	20221212	4670	20.56	20231024	0.69	N	079160	500	612 억	9161964	N	N	163	N	N
141	20231205	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	0	3	0.00	1392440260	248972	39.42	5620	5650	5530	7300	3940	5620	5592.76	7.48	0	6490	5760	5690	5590	5520	5420	5725	5555	612	1680	500	3930	10	1	122431310	6881	-1.80	0.86	12	0.20	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.69	N	079160	500	612 억	9161964	N	N	163	N	N
142	20231205	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-10	5	-0.18	1157165620	207105	32.79	5620	5650	5530	7300	3940	5620	5587.34	7.48	0	-8891	5760	5690	5590	5520	5420	5725	5555	612	1680	500	3930	10	1	122431310	6868	-1.79	0.86	12	0.17	-3128.00	6504.00	15127	20221212	-62.91	4670	20231024	20.13	13834	-59.45	20230206	4670	20.13	20231024	21650	-74.09	20221212	4670	20.13	20231024	0.69	N	079160	500	612 억	9161964	N	N	163	N	N
143	20231205	110546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-20	5	-0.36	857104250	153732	24.34	5620	5620	5530	7300	3940	5620	5575.31	7.48	0	-17899	5760	5690	5590	5520	5420	5725	5555	612	1680	500	3930	10	1	122431310	6856	-1.79	0.86	12	0.13	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.69	N	079160	500	612 억	9161964	N	N	163	N	N
144	20231205	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-60	5	-1.07	508295530	91352	14.46	5620	5620	5530	7300	3940	5620	5564.14	7.48	0	-12674	5760	5690	5590	5520	5420	5725	5555	612	1680	500	3930	10	1	122431310	6807	-1.78	0.85	12	0.07	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.69	N	079160	500	612 억	9161964	N	N	163	N	N
145	20231205	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-60	5	-1.07	103461520	18539	2.93	5620	5620	5550	7300	3940	5620	5580.75	7.48	0	-4134	5760	5690	5590	5520	5420	5725	5555	612	1680	500	3930	10	1	122431310	6807	-1.78	0.85	12	0.02	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.69	N	079160	500	612 억	9161964	N	N	163	N	N
146	20231204	160546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	130	2	2.37	3534415940	630429	110.79	5500	5660	5490	7130	3850	5490	5606.36	7.36	0	148367	5710	5600	5530	5420	5350	5565	5385	612	1640	500	3840	10	1	122431310	6881	-1.80	0.86	12	0.51	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.66	N	079160	500	612 억	9012722	N	N	163	N	N
147	20231204	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	120	2	2.19	3415452530	609265	107.07	5500	5660	5490	7130	3850	5490	5605.86	7.36	0	148817	5710	5600	5530	5420	5350	5565	5385	612	1640	500	3840	10	1	122431310	6868	-1.79	0.86	12	0.50	-3128.00	6504.00	15127	20221212	-62.91	4670	20231024	20.13	13834	-59.45	20230206	4670	20.13	20231024	21650	-74.09	20221212	4670	20.13	20231024	0.66	N	079160	500	612 억	9012722	N	N	42	N	N
148	20231204	140544	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	130	2	2.37	3208015270	572280	100.57	5500	5660	5490	7130	3850	5490	5605.67	7.36	0	145881	5710	5600	5530	5420	5350	5565	5385	612	1640	500	3840	10	1	122431310	6881	-1.80	0.86	12	0.47	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.66	N	079160	500	612 억	9012722	N	N	42	N	N
149	20231204	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	150	2	2.73	2732910510	487881	85.74	5500	5660	5490	7130	3850	5490	5601.59	7.36	0	120364	5710	5600	5530	5420	5350	5565	5385	612	1640	500	3840	10	1	122431310	6905	-1.80	0.87	12	0.40	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.66	N	079160	500	612 억	9012722	N	N	42	N	N
150	20231204	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	130	2	2.37	2276768040	406866	71.50	5500	5660	5490	7130	3850	5490	5595.87	7.36	0	89785	5710	5600	5530	5420	5350	5565	5385	612	1640	500	3840	10	1	122431310	6881	-1.80	0.86	12	0.33	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.66	N	079160	500	612 억	9012722	N	N	42	N	N
151	20231204	110545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	130	2	2.37	2029138170	362744	63.75	5500	5660	5490	7130	3850	5490	5593.86	7.36	0	82247	5710	5600	5530	5420	5350	5565	5385	612	1640	500	3840	10	1	122431310	6881	-1.80	0.86	12	0.30	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.66	N	079160	500	612 억	9012722	N	N	42	N	N
152	20231204	100543	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	110	2	2.00	1177065160	211418	37.15	5500	5630	5490	7130	3850	5490	5567.48	7.36	0	43188	5710	5600	5530	5420	5350	5565	5385	612	1640	500	3840	10	1	122431310	6856	-1.79	0.86	12	0.17	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.66	N	079160	500	612 억	9012722	N	N	42	N	N
153	20231204	090543	57	100.00	KOSPI	서비스업	N	N	N	N	N	5520	30	2	0.55	233926260	42417	7.45	5500	5560	5490	7130	3850	5490	5514.92	7.36	0	-17294	5710	5600	5530	5420	5350	5565	5385	612	1640	500	3840	10	1	122431310	6758	-1.76	0.85	12	0.03	-3128.00	6504.00	15127	20221212	-63.51	4670	20231024	18.20	13834	-60.10	20230206	4670	18.20	20231024	21650	-74.50	20221212	4670	18.20	20231024	0.66	N	079160	500	612 억	9012722	N	N	42	N	N
154	20231201	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	5490	-70	5	-1.26	3102087150	562122	65.88	5560	5640	5460	7220	3900	5560	5518.52	7.39	0	-32778	5666	5612	5566	5512	5466	5590	5490	612	1660	500	3890	10	1	122431310	6721	-1.76	0.84	12	0.46	-3128.00	6504.00	15127	20221212	-63.71	4670	20231024	17.56	13834	-60.32	20230206	4670	17.56	20231024	21650	-74.64	20221212	4670	17.56	20231024	0.68	N	079160	500	612 억	9043747	N	N	42	N	N
155	20231201	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5490	-70	5	-1.26	2906102030	526377	61.69	5560	5640	5460	7220	3900	5560	5520.92	7.39	0	-28707	5666	5612	5566	5512	5466	5590	5490	612	1660	500	3890	10	1	122431310	6721	-1.76	0.84	12	0.43	-3128.00	6504.00	15127	20221212	-63.71	4670	20231024	17.56	13834	-60.32	20230206	4670	17.56	20231024	21650	-74.64	20221212	4670	17.56	20231024	0.68	N	079160	500	612 억	9043747	N	N	84	N	N
156	20231201	140542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	-60	5	-1.08	2642089060	478293	56.05	5560	5640	5460	7220	3900	5560	5523.97	7.39	0	-26659	5666	5612	5566	5512	5466	5590	5490	612	1660	500	3890	10	1	122431310	6734	-1.76	0.85	12	0.39	-3128.00	6504.00	15127	20221212	-63.64	4670	20231024	17.77	13834	-60.24	20230206	4670	17.77	20231024	21650	-74.60	20221212	4670	17.77	20231024	0.68	N	079160	500	612 억	9043747	N	N	84	N	N
157	20231201	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	-90	5	-1.62	2299020710	415777	48.73	5560	5640	5460	7220	3900	5560	5529.43	7.39	0	-26475	5666	5612	5566	5512	5466	5590	5490	612	1660	500	3890	10	1	122431310	6697	-1.75	0.84	12	0.34	-3128.00	6504.00	15127	20221212	-63.84	4670	20231024	17.13	13834	-60.46	20230206	4670	17.13	20231024	21650	-74.73	20221212	4670	17.13	20231024	0.68	N	079160	500	612 억	9043747	N	N	84	N	N
158	20231201	120547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	-60	5	-1.08	1769139570	319097	37.40	5560	5640	5480	7220	3900	5560	5544.19	7.39	0	-25664	5666	5612	5566	5512	5466	5590	5490	612	1660	500	3890	10	1	122431310	6734	-1.76	0.85	12	0.26	-3128.00	6504.00	15127	20221212	-63.64	4670	20231024	17.77	13834	-60.24	20230206	4670	17.77	20231024	21650	-74.60	20221212	4670	17.77	20231024	0.68	N	079160	500	612 억	9043747	N	N	84	N	N
159	20231201	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-20	5	-0.36	1017968200	182720	21.41	5560	5640	5530	7220	3900	5560	5571.21	7.39	0	7618	5666	5612	5566	5512	5466	5590	5490	612	1660	500	3890	10	1	122431310	6783	-1.77	0.85	12	0.15	-3128.00	6504.00	15127	20221212	-63.38	4670	20231024	18.63	13834	-59.95	20230206	4670	18.63	20231024	21650	-74.41	20221212	4670	18.63	20231024	0.68	N	079160	500	612 억	9043747	N	N	84	N	N
160	20231201	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	20	2	0.36	623108780	111677	13.09	5560	5640	5540	7220	3900	5560	5579.63	7.39	0	9454	5666	5612	5566	5512	5466	5590	5490	612	1660	500	3890	10	1	122431310	6832	-1.78	0.86	12	0.09	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.68	N	079160	500	612 억	9043747	N	N	84	N	N
161	20231201	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	40	2	0.72	134200150	24003	2.81	5560	5640	5560	7220	3900	5560	5591.45	7.39	0	8372	5666	5612	5566	5512	5466	5590	5490	612	1660	500	3890	10	1	122431310	6856	-1.79	0.86	12	0.02	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.68	N	079160	500	612 억	9043747	N	N	84	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History