KissMeData/286940/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161212	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1752312800	60712	284.75	28650	29650	28300	37200	20100	28650	28862.15	2.37	6509	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	364946	N	N	42	N	N
3	20231229	151158	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1752312800	60712	284.75	28650	29650	28300	37200	20100	28650	28862.15	2.37	6509	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	364946	N	N	42	N	N
4	20231229	141157	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1752312800	60712	284.75	28650	29650	28300	37200	20100	28650	28862.15	2.37	6509	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	364946	N	N	42	N	N
5	20231229	131158	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1752312800	60712	284.75	28650	29650	28300	37200	20100	28650	28862.15	2.37	6509	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	364946	N	N	42	N	N
6	20231229	121201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1752312800	60712	284.75	28650	29650	28300	37200	20100	28650	28862.15	2.37	6509	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	364946	N	N	42	N	N
7	20231229	111106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1752312800	60712	284.75	28650	29650	28300	37200	20100	28650	28862.15	2.37	6509	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	364946	N	N	42	N	N
8	20231229	101119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1752312800	60712	284.75	28650	29650	28300	37200	20100	28650	28862.15	2.37	6509	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	364946	N	N	42	N	N
9	20231229	091118	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1752312800	60712	284.75	28650	29650	28300	37200	20100	28650	28862.15	2.37	6509	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	364946	N	N	42	N	N
10	20231228	161106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	650	2	2.27	1749920400	60630	284.37	28650	29650	28300	37200	20100	28650	28862.15	2.33	0	6276	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4511	14.80	1.03	12	0.39	1980.00	28424.00	33000	20230419	-11.21	22400	20221223	30.80	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	23300	25.75	20221229	0.48	N	286940	5000	769 억	358437	N	N	42	N	N
11	20231228	151115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	750	2	2.62	1557118100	54042	253.47	28650	29650	28300	37200	20100	28650	28813.11	2.33	0	5808	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4527	14.85	1.03	12	0.35	1980.00	28424.00	33000	20230419	-10.91	22400	20221223	31.25	33000	-10.91	20230419	23450	25.37	20230102	33000	-10.91	20230419	23300	26.18	20221229	0.48	N	286940	5000	769 억	358437	N	N	4	N	N
12	20231228	141105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	700	2	2.44	1266388550	44186	207.24	28650	29400	28300	37200	20100	28650	28660.40	2.33	0	7135	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4519	14.82	1.03	12	0.29	1980.00	28424.00	33000	20230419	-11.06	22400	20221223	31.03	33000	-11.06	20230419	23450	25.16	20230102	33000	-11.06	20230419	23300	25.97	20221229	0.48	N	286940	5000	769 억	358437	N	N	4	N	N
13	20231228	131104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	200	2	0.70	847572400	29801	139.77	28650	28850	28300	37200	20100	28650	28441.07	2.33	0	8924	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4442	14.57	1.01	12	0.19	1980.00	28424.00	33000	20230419	-12.58	22400	20221223	28.79	33000	-12.58	20230419	23450	23.03	20230102	33000	-12.58	20230419	23300	23.82	20221229	0.48	N	286940	5000	769 억	358437	N	N	4	N	N
14	20231228	121108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28500	-150	5	-0.52	677288150	23857	111.89	28650	28750	28300	37200	20100	28650	28389.49	2.33	0	8207	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4388	14.39	1.00	12	0.15	1980.00	28424.00	33000	20230419	-13.64	22400	20221223	27.23	33000	-13.64	20230419	23450	21.54	20230102	33000	-13.64	20230419	23300	22.32	20221229	0.48	N	286940	5000	769 억	358437	N	N	4	N	N
15	20231228	111111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	-200	5	-0.70	531673550	18741	87.90	28650	28750	28300	37200	20100	28650	28369.54	2.33	0	7683	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4380	14.37	1.00	12	0.12	1980.00	28424.00	33000	20230419	-13.79	22400	20221223	27.01	33000	-13.79	20230419	23450	21.32	20230102	33000	-13.79	20230419	23300	22.10	20221229	0.48	N	286940	5000	769 억	358437	N	N	4	N	N
16	20231228	101107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28350	-300	5	-1.05	155236750	5460	25.61	28650	28750	28300	37200	20100	28650	28431.64	2.33	0	171	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4365	14.32	1.00	12	0.04	1980.00	28424.00	33000	20230419	-14.09	22400	20221223	26.56	33000	-14.09	20230419	23450	20.90	20230102	33000	-14.09	20230419	23300	21.67	20221229	0.48	N	286940	5000	769 억	358437	N	N	4	N	N
17	20231228	091111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28550	-100	5	-0.35	14042850	490	2.30	28650	28750	28550	37200	20100	28650	28658.88	2.33	0	-253	29383	29016	28683	28316	27983	28850	28150	770	8550	5000	21200	50	1	15396331	4396	14.42	1.00	12	0.00	1980.00	28424.00	33000	20230419	-13.48	22400	20221223	27.46	33000	-13.48	20230419	23450	21.75	20230102	33000	-13.48	20230419	23300	22.53	20221229	0.48	N	286940	5000	769 억	358437	N	N	4	N	N
18	20231227	161054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28650	-300	5	-1.04	609098300	21292	77.76	28950	29050	28350	37600	20300	28950	28601.87	2.37	-232	-5916	29450	29200	29000	28750	28550	29100	28650	770	8650	5000	21420	50	1	15396331	4411	14.47	1.01	12	0.14	1980.00	28424.00	33000	20230419	-13.18	22400	20221223	27.90	33000	-13.18	20230419	23450	22.17	20230102	33000	-13.18	20230419	23300	22.96	20221229	0.48	N	286940	5000	769 억	364256	N	N	4	N	N
19	20231227	151111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28550	-400	5	-1.38	574987500	20100	73.41	28950	29050	28350	37600	20300	28950	28601.14	2.37	-232	-5095	29450	29200	29000	28750	28550	29100	28650	770	8650	5000	21420	50	1	15396331	4396	14.42	1.00	12	0.13	1980.00	28424.00	33000	20230419	-13.48	22400	20221223	27.46	33000	-13.48	20230419	23450	21.75	20230102	33000	-13.48	20230419	23300	22.53	20221229	0.48	N	286940	5000	769 억	364256	N	N	27	N	N
20	20231227	141105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28500	-450	5	-1.55	469071500	16374	59.80	28950	29050	28350	37600	20300	28950	28641.69	2.37	-232	-4525	29450	29200	29000	28750	28550	29100	28650	770	8650	5000	21420	50	1	15396331	4388	14.39	1.00	12	0.11	1980.00	28424.00	33000	20230419	-13.64	22400	20221223	27.23	33000	-13.64	20230419	23450	21.54	20230102	33000	-13.64	20230419	23300	22.32	20221229	0.48	N	286940	5000	769 억	364256	N	N	27	N	N
21	20231227	131057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28500	-450	5	-1.55	412236000	14375	52.50	28950	29050	28400	37600	20300	28950	28671.47	2.37	-232	-4434	29450	29200	29000	28750	28550	29100	28650	770	8650	5000	21420	50	1	15396331	4388	14.39	1.00	12	0.09	1980.00	28424.00	33000	20230419	-13.64	22400	20221223	27.23	33000	-13.64	20230419	23450	21.54	20230102	33000	-13.64	20230419	23300	22.32	20221229	0.48	N	286940	5000	769 억	364256	N	N	27	N	N
22	20231227	121058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28600	-350	5	-1.21	314556650	10949	39.99	28950	29050	28550	37600	20300	28950	28723.04	2.37	-232	-4398	29450	29200	29000	28750	28550	29100	28650	770	8650	5000	21420	50	1	15396331	4403	14.44	1.01	12	0.07	1980.00	28424.00	33000	20230419	-13.33	22400	20221223	27.68	33000	-13.33	20230419	23450	21.96	20230102	33000	-13.33	20230419	23300	22.75	20221229	0.48	N	286940	5000	769 억	364256	N	N	27	N	N
23	20231227	111108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28700	-250	5	-0.86	244469700	8499	31.04	28950	29050	28550	37600	20300	28950	28757.74	2.37	-232	-3114	29450	29200	29000	28750	28550	29100	28650	770	8650	5000	21420	50	1	15396331	4419	14.49	1.01	12	0.06	1980.00	28424.00	33000	20230419	-13.03	22400	20221223	28.12	33000	-13.03	20230419	23450	22.39	20230102	33000	-13.03	20230419	23300	23.18	20221229	0.48	N	286940	5000	769 억	364256	N	N	27	N	N
24	20231227	101105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	-150	5	-0.52	198640750	6905	25.22	28950	29050	28550	37600	20300	28950	28759.39	2.37	-232	-2521	29450	29200	29000	28750	28550	29100	28650	770	8650	5000	21420	50	1	15396331	4434	14.55	1.01	12	0.04	1980.00	28424.00	33000	20230419	-12.73	22400	20221223	28.57	33000	-12.73	20230419	23450	22.81	20230102	33000	-12.73	20230419	23300	23.61	20221229	0.48	N	286940	5000	769 억	364256	N	N	27	N	N
25	20231227	091109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	-50	5	-0.17	50675900	1751	6.39	28950	29050	28650	37600	20300	28950	28939.28	2.37	-232	-845	29450	29200	29000	28750	28550	29100	28650	770	8650	5000	21420	50	1	15396331	4450	14.60	1.02	12	0.01	1980.00	28424.00	33000	20230419	-12.42	22400	20221223	29.02	33000	-12.42	20230419	23450	23.24	20230102	33000	-12.42	20230419	23300	24.03	20221229	0.48	N	286940	5000	769 억	364256	N	N	27	N	N
26	20231226	161106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-350	5	-1.19	790565500	27270	104.04	29200	29250	28800	38050	20550	29300	28990.09	2.37	-214	900	29700	29500	29250	29050	28800	29375	28925	770	8750	5000	21680	50	1	15396331	4457	14.62	1.02	12	0.18	1980.00	28424.00	33000	20230419	-12.27	22250	20221221	30.11	33000	-12.27	20230419	23450	23.45	20230102	33000	-12.27	20230419	22900	26.42	20221226	0.43	N	286940	5000	769 억	364725	N	N	27	N	N
27	20231226	151106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	-400	5	-1.37	764927500	26383	100.65	29200	29250	28800	38050	20550	29300	28992.96	2.37	-214	1326	29700	29500	29250	29050	28800	29375	28925	770	8750	5000	21680	50	1	15396331	4450	14.60	1.02	12	0.17	1980.00	28424.00	33000	20230419	-12.42	22250	20221221	29.89	33000	-12.42	20230419	23450	23.24	20230102	33000	-12.42	20230419	22900	26.20	20221226	0.43	N	286940	5000	769 억	364725	N	N	1	N	N
28	20231226	141108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-350	5	-1.19	679594900	23430	89.39	29200	29250	28800	38050	20550	29300	29005.08	2.37	-214	1403	29700	29500	29250	29050	28800	29375	28925	770	8750	5000	21680	50	1	15396331	4457	14.62	1.02	12	0.15	1980.00	28424.00	33000	20230419	-12.27	22250	20221221	30.11	33000	-12.27	20230419	23450	23.45	20230102	33000	-12.27	20230419	22900	26.42	20221226	0.43	N	286940	5000	769 억	364725	N	N	1	N	N
29	20231226	131106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-200	5	-0.68	514857100	17744	67.69	29200	29250	28800	38050	20550	29300	29015.52	2.37	-214	1475	29700	29500	29250	29050	28800	29375	28925	770	8750	5000	21680	50	1	15396331	4480	14.70	1.02	12	0.12	1980.00	28424.00	33000	20230419	-11.82	22250	20221221	30.79	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22900	27.07	20221226	0.43	N	286940	5000	769 억	364725	N	N	1	N	N
30	20231226	121106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	-150	5	-0.51	457245150	15763	60.14	29200	29250	28800	38050	20550	29300	29007.12	2.37	-214	1537	29700	29500	29250	29050	28800	29375	28925	770	8750	5000	21680	50	1	15396331	4488	14.72	1.03	12	0.10	1980.00	28424.00	33000	20230419	-11.67	22250	20221221	31.01	33000	-11.67	20230419	23450	24.31	20230102	33000	-11.67	20230419	22900	27.29	20221226	0.43	N	286940	5000	769 억	364725	N	N	1	N	N
31	20231226	111111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29200	-100	5	-0.34	399413650	13778	52.56	29200	29250	28800	38050	20550	29300	28988.78	2.37	-214	1768	29700	29500	29250	29050	28800	29375	28925	770	8750	5000	21680	50	1	15396331	4496	14.75	1.03	12	0.09	1980.00	28424.00	33000	20230419	-11.52	22250	20221221	31.24	33000	-11.52	20230419	23450	24.52	20230102	33000	-11.52	20230419	22900	27.51	20221226	0.43	N	286940	5000	769 억	364725	N	N	1	N	N
32	20231226	101105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	-250	5	-0.85	296525450	10239	39.06	29200	29250	28800	38050	20550	29300	28959.73	2.37	-214	1618	29700	29500	29250	29050	28800	29375	28925	770	8750	5000	21680	50	1	15396331	4473	14.67	1.02	12	0.07	1980.00	28424.00	33000	20230419	-11.97	22250	20221221	30.56	33000	-11.97	20230419	23450	23.88	20230102	33000	-11.97	20230419	22900	26.86	20221226	0.43	N	286940	5000	769 억	364725	N	N	1	N	N
33	20231226	091107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	-150	5	-0.51	21936800	752	2.87	29200	29250	29150	38050	20550	29300	29167.76	2.37	-214	-259	29700	29500	29250	29050	28800	29375	28925	770	8750	5000	21680	50	1	15396331	4488	14.72	1.03	12	0.00	1980.00	28424.00	33000	20230419	-11.67	22250	20221221	31.01	33000	-11.67	20230419	23450	24.31	20230102	33000	-11.67	20230419	22900	27.29	20221226	0.43	N	286940	5000	769 억	364725	N	N	1	N	N
34	20231222	161049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	150	2	0.51	761898700	26093	40.77	29450	29450	29000	37850	20450	29150	29199.07	2.41	-223	-6641	30016	29582	29166	28732	28316	29800	28950	770	8700	5000	21570	50	1	15396331	4511	14.80	1.03	12	0.17	1980.00	28424.00	33000	20230419	-11.21	22250	20221221	31.69	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	22400	30.80	20221223	0.48	N	286940	5000	769 억	371433	N	N	1	N	N
35	20231222	151048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	0	3	0.00	718804450	24620	38.47	29450	29450	29000	37850	20450	29150	29195.96	2.41	-223	-5921	30016	29582	29166	28732	28316	29800	28950	770	8700	5000	21570	50	1	15396331	4488	14.72	1.03	12	0.16	1980.00	28424.00	33000	20230419	-11.67	22250	20221221	31.01	33000	-11.67	20230419	23450	24.31	20230102	33000	-11.67	20230419	22400	30.13	20221223	0.48	N	286940	5000	769 억	371433	N	N	195	N	N
36	20231222	141045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	200	2	0.69	563335950	19308	30.17	29450	29450	29000	37850	20450	29150	29176.30	2.41	-223	-1659	30016	29582	29166	28732	28316	29800	28950	770	8700	5000	21570	50	1	15396331	4519	14.82	1.03	12	0.13	1980.00	28424.00	33000	20230419	-11.06	22250	20221221	31.91	33000	-11.06	20230419	23450	25.16	20230102	33000	-11.06	20230419	22400	31.03	20221223	0.48	N	286940	5000	769 억	371433	N	N	195	N	N
37	20231222	131046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-50	5	-0.17	408989500	14033	21.92	29450	29450	29000	37850	20450	29150	29144.84	2.41	-223	-818	30016	29582	29166	28732	28316	29800	28950	770	8700	5000	21570	50	1	15396331	4480	14.70	1.02	12	0.09	1980.00	28424.00	33000	20230419	-11.82	22250	20221221	30.79	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22400	29.91	20221223	0.48	N	286940	5000	769 억	371433	N	N	195	N	N
38	20231222	121045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-50	5	-0.17	358440100	12296	19.21	29450	29450	29000	37850	20450	29150	29150.95	2.41	-223	-580	30016	29582	29166	28732	28316	29800	28950	770	8700	5000	21570	50	1	15396331	4480	14.70	1.02	12	0.08	1980.00	28424.00	33000	20230419	-11.82	22250	20221221	30.79	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22400	29.91	20221223	0.48	N	286940	5000	769 억	371433	N	N	195	N	N
39	20231222	111044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	-50	5	-0.17	338387150	11608	18.14	29450	29450	29000	37850	20450	29150	29151.20	2.41	-223	-576	30016	29582	29166	28732	28316	29800	28950	770	8700	5000	21570	50	1	15396331	4480	14.70	1.02	12	0.08	1980.00	28424.00	33000	20230419	-11.82	22250	20221221	30.79	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22400	29.91	20221223	0.48	N	286940	5000	769 억	371433	N	N	195	N	N
40	20231222	101040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	0	3	0.00	255604150	8761	13.69	29450	29450	29000	37850	20450	29150	29175.23	2.41	-223	-1190	30016	29582	29166	28732	28316	29800	28950	770	8700	5000	21570	50	1	15396331	4488	14.72	1.03	12	0.06	1980.00	28424.00	33000	20230419	-11.67	22250	20221221	31.01	33000	-11.67	20230419	23450	24.31	20230102	33000	-11.67	20230419	22400	30.13	20221223	0.48	N	286940	5000	769 억	371433	N	N	195	N	N
41	20231222	091045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29250	100	2	0.34	58721700	2005	3.13	29450	29450	29200	37850	20450	29150	29287.63	2.41	-223	-674	30016	29582	29166	28732	28316	29800	28950	770	8700	5000	21570	50	1	15396331	4503	14.77	1.03	12	0.01	1980.00	28424.00	33000	20230419	-11.36	22250	20221221	31.46	33000	-11.36	20230419	23450	24.73	20230102	33000	-11.36	20230419	22400	30.58	20221223	0.48	N	286940	5000	769 억	371433	N	N	195	N	N
42	20231221	161037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29150	150	2	0.52	1873178300	63957	94.73	28950	29600	28750	37700	20300	29000	29288.12	2.45	-179	-6152	29766	29382	28616	28232	27466	29575	28425	770	8700	5000	21460	50	1	15396331	4488	14.72	1.03	12	0.42	1980.00	28424.00	33000	20230419	-11.67	22250	20221221	31.01	33000	-11.67	20230419	23450	24.31	20230102	33000	-11.67	20230419	22250	31.01	20221221	0.48	N	286940	5000	769 억	377316	N	N	195	N	N
43	20231221	151042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	300	2	1.03	1797348750	61357	90.88	28950	29600	28750	37700	20300	29000	29293.30	2.45	-179	-6484	29766	29382	28616	28232	27466	29575	28425	770	8700	5000	21460	50	1	15396331	4511	14.80	1.03	12	0.40	1980.00	28424.00	33000	20230419	-11.21	22250	20221221	31.69	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	22250	31.69	20221221	0.48	N	286940	5000	769 억	377316	N	N	24	N	N
44	20231221	141038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	500	2	1.72	1544289550	52749	78.13	28950	29600	28750	37700	20300	29000	29276.19	2.45	-179	-847	29766	29382	28616	28232	27466	29575	28425	770	8700	5000	21460	50	1	15396331	4542	14.90	1.04	12	0.34	1980.00	28424.00	33000	20230419	-10.61	22250	20221221	32.58	33000	-10.61	20230419	23450	25.80	20230102	33000	-10.61	20230419	22250	32.58	20221221	0.48	N	286940	5000	769 억	377316	N	N	24	N	N
45	20231221	131035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	350	2	1.21	1278699500	43690	64.71	28950	29600	28750	37700	20300	29000	29267.56	2.45	-179	75	29766	29382	28616	28232	27466	29575	28425	770	8700	5000	21460	50	1	15396331	4519	14.82	1.03	12	0.28	1980.00	28424.00	33000	20230419	-11.06	22250	20221221	31.91	33000	-11.06	20230419	23450	25.16	20230102	33000	-11.06	20230419	22250	31.91	20221221	0.48	N	286940	5000	769 억	377316	N	N	24	N	N
46	20231221	121042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29500	500	2	1.72	1116793100	38192	56.57	28950	29600	28750	37700	20300	29000	29241.55	2.45	-179	3319	29766	29382	28616	28232	27466	29575	28425	770	8700	5000	21460	50	1	15396331	4542	14.90	1.04	12	0.25	1980.00	28424.00	33000	20230419	-10.61	22250	20221221	32.58	33000	-10.61	20230419	23450	25.80	20230102	33000	-10.61	20230419	22250	32.58	20221221	0.48	N	286940	5000	769 억	377316	N	N	24	N	N
47	20231221	111043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	400	2	1.38	848474700	29091	43.09	28950	29500	28750	37700	20300	29000	29166.23	2.45	-179	2978	29766	29382	28616	28232	27466	29575	28425	770	8700	5000	21460	50	1	15396331	4527	14.85	1.03	12	0.19	1980.00	28424.00	33000	20230419	-10.91	22250	20221221	32.13	33000	-10.91	20230419	23450	25.37	20230102	33000	-10.91	20230419	22250	32.13	20221221	0.48	N	286940	5000	769 억	377316	N	N	24	N	N
48	20231221	101037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	100	2	0.34	649908750	22293	33.02	28950	29500	28750	37700	20300	29000	29153.04	2.45	-179	842	29766	29382	28616	28232	27466	29575	28425	770	8700	5000	21460	50	1	15396331	4480	14.70	1.02	12	0.14	1980.00	28424.00	33000	20230419	-11.82	22250	20221221	30.79	33000	-11.82	20230419	23450	24.09	20230102	33000	-11.82	20230419	22250	30.79	20221221	0.48	N	286940	5000	769 억	377316	N	N	24	N	N
49	20231221	091039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	300	2	1.03	354664550	12147	17.99	28950	29500	28750	37700	20300	29000	29197.71	2.45	-179	493	29766	29382	28616	28232	27466	29575	28425	770	8700	5000	21460	50	1	15396331	4511	14.80	1.03	12	0.08	1980.00	28424.00	33000	20230419	-11.21	22250	20221221	31.69	33000	-11.21	20230419	23450	24.95	20230102	33000	-11.21	20230419	22250	31.69	20221221	0.48	N	286940	5000	769 억	377316	N	N	24	N	N
50	20231220	161043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	1200	2	4.32	1927054850	67240	267.35	28000	29000	27850	36100	19500	27800	28659.15	2.42	0	19869	28500	28150	27950	27600	27400	28050	27500	770	8300	5000	20570	50	1	15396331	4465	14.65	1.02	12	0.44	1980.00	28424.00	33000	20230419	-12.12	22250	20221221	30.34	33000	-12.12	20230419	23450	23.67	20230102	33000	-12.12	20230419	22250	30.34	20221221	0.49	N	286940	5000	769 억	371986	N	N	24	N	N
51	20231220	151133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	1100	2	3.96	1811891000	63265	251.54	28000	29000	27850	36100	19500	27800	28639.71	2.42	0	19157	28500	28150	27950	27600	27400	28050	27500	770	8300	5000	20570	50	1	15396331	4450	14.60	1.02	12	0.41	1980.00	28424.00	33000	20230419	-12.42	22250	20221221	29.89	33000	-12.42	20230419	23450	23.24	20230102	33000	-12.42	20230419	22250	29.89	20221221	0.49	N	286940	5000	769 억	371986	N	N	4	N	N
52	20231220	141153	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	1000	2	3.60	1410795000	49380	196.33	28000	28950	27850	36100	19500	27800	28570.17	2.42	0	18205	28500	28150	27950	27600	27400	28050	27500	770	8300	5000	20570	50	1	15396331	4434	14.55	1.01	12	0.32	1980.00	28424.00	33000	20230419	-12.73	22250	20221221	29.44	33000	-12.73	20230419	23450	22.81	20230102	33000	-12.73	20230419	22250	29.44	20221221	0.49	N	286940	5000	769 억	371986	N	N	4	N	N
53	20231220	131142	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	1100	2	3.96	1272865100	44594	177.31	28000	28950	27850	36100	19500	27800	28543.42	2.42	0	15255	28500	28150	27950	27600	27400	28050	27500	770	8300	5000	20570	50	1	15396331	4450	14.60	1.02	12	0.29	1980.00	28424.00	33000	20230419	-12.42	22250	20221221	29.89	33000	-12.42	20230419	23450	23.24	20230102	33000	-12.42	20230419	22250	29.89	20221221	0.49	N	286940	5000	769 억	371986	N	N	4	N	N
54	20231220	121036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28700	900	2	3.24	857196850	30168	119.95	28000	28700	27850	36100	19500	27800	28414.11	2.42	0	13305	28500	28150	27950	27600	27400	28050	27500	770	8300	5000	20570	50	1	15396331	4419	14.49	1.01	12	0.20	1980.00	28424.00	33000	20230419	-13.03	22250	20221221	28.99	33000	-13.03	20230419	23450	22.39	20230102	33000	-13.03	20230419	22250	28.99	20221221	0.49	N	286940	5000	769 억	371986	N	N	4	N	N
55	20231220	111039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	650	2	2.34	638028750	22497	89.45	28000	28650	27850	36100	19500	27800	28360.61	2.42	0	10611	28500	28150	27950	27600	27400	28050	27500	770	8300	5000	20570	50	1	15396331	4380	14.37	1.00	12	0.15	1980.00	28424.00	33000	20230419	-13.79	22250	20221221	27.87	33000	-13.79	20230419	23450	21.32	20230102	33000	-13.79	20230419	22250	27.87	20221221	0.49	N	286940	5000	769 억	371986	N	N	4	N	N
56	20231220	101041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28350	550	2	1.98	299173700	10593	42.12	28000	28500	27850	36100	19500	27800	28242.58	2.42	0	5382	28500	28150	27950	27600	27400	28050	27500	770	8300	5000	20570	50	1	15396331	4365	14.32	1.00	12	0.07	1980.00	28424.00	33000	20230419	-14.09	22250	20221221	27.42	33000	-14.09	20230419	23450	20.90	20230102	33000	-14.09	20230419	22250	27.42	20221221	0.49	N	286940	5000	769 억	371986	N	N	4	N	N
57	20231220	091037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	200	2	0.72	30706700	1097	4.36	28000	28050	27850	36100	19500	27800	27991.52	2.42	0	-217	28500	28150	27950	27600	27400	28050	27500	770	8300	5000	20570	50	1	15396331	4311	14.14	0.99	12	0.01	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.49	N	286940	5000	769 억	371986	N	N	4	N	N
58	20231219	161037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-450	5	-1.59	702093800	25150	137.79	28250	28300	27750	36700	19800	28250	27916.00	2.44	0	-3930	28550	28400	28200	28050	27850	28475	28125	770	8450	5000	20900	50	1	15396331	4280	14.04	0.98	12	0.16	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.49	N	286940	5000	769 억	375840	N	N	4	N	N
59	20231219	151041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-350	5	-1.24	636896800	22813	124.98	28250	28300	27750	36700	19800	28250	27917.85	2.44	0	-2545	28550	28400	28200	28050	27850	28475	28125	770	8450	5000	20900	50	1	15396331	4296	14.09	0.98	12	0.15	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.49	N	286940	5000	769 억	375840	N	N	34	N	N
60	20231219	141035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-350	5	-1.24	512384300	18340	100.48	28250	28300	27750	36700	19800	28250	27937.72	2.44	0	-1843	28550	28400	28200	28050	27850	28475	28125	770	8450	5000	20900	50	1	15396331	4296	14.09	0.98	12	0.12	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.49	N	286940	5000	769 억	375840	N	N	34	N	N
61	20231219	131041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	-200	5	-0.71	360240900	12883	70.58	28250	28300	27750	36700	19800	28250	27962.03	2.44	0	-902	28550	28400	28200	28050	27850	28475	28125	770	8450	5000	20900	50	1	15396331	4319	14.17	0.99	12	0.08	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.49	N	286940	5000	769 억	375840	N	N	34	N	N
62	20231219	121043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-350	5	-1.24	251482950	8977	49.18	28250	28300	27850	36700	19800	28250	28013.59	2.44	0	-801	28550	28400	28200	28050	27850	28475	28125	770	8450	5000	20900	50	1	15396331	4296	14.09	0.98	12	0.06	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.49	N	286940	5000	769 억	375840	N	N	34	N	N
63	20231219	111039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	-250	5	-0.88	202054850	7209	39.49	28250	28300	27850	36700	19800	28250	28027.49	2.44	0	-681	28550	28400	28200	28050	27850	28475	28125	770	8450	5000	20900	50	1	15396331	4311	14.14	0.99	12	0.05	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.49	N	286940	5000	769 억	375840	N	N	34	N	N
64	20231219	101037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	-200	5	-0.71	144510450	5156	28.25	28250	28300	27850	36700	19800	28250	28026.72	2.44	0	-374	28550	28400	28200	28050	27850	28475	28125	770	8450	5000	20900	50	1	15396331	4319	14.17	0.99	12	0.03	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.49	N	286940	5000	769 억	375840	N	N	34	N	N
65	20231219	091035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	-200	5	-0.71	45130400	1604	8.79	28250	28300	28050	36700	19800	28250	28134.65	2.44	0	-579	28550	28400	28200	28050	27850	28475	28125	770	8450	5000	20900	50	1	15396331	4319	14.17	0.99	12	0.01	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.49	N	286940	5000	769 억	375840	N	N	34	N	N
66	20231218	161033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28250	150	2	0.53	510876000	18141	104.11	28150	28350	28000	36500	19700	28100	28160.75	2.43	0	2691	28366	28232	27966	27832	27566	28300	27900	770	8400	5000	20790	50	1	15396331	4349	14.27	0.99	12	0.12	1980.00	28424.00	33000	20230419	-14.39	22250	20221221	26.97	33000	-14.39	20230419	23450	20.47	20230102	33000	-14.39	20230419	22250	26.97	20221221	0.48	N	286940	5000	769 억	373382	N	N	34	N	N
67	20231218	151036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28250	150	2	0.53	492370850	17486	100.35	28150	28350	28000	36500	19700	28100	28158.00	2.43	0	2656	28366	28232	27966	27832	27566	28300	27900	770	8400	5000	20790	50	1	15396331	4349	14.27	0.99	12	0.11	1980.00	28424.00	33000	20230419	-14.39	22250	20221221	26.97	33000	-14.39	20230419	23450	20.47	20230102	33000	-14.39	20230419	22250	26.97	20221221	0.48	N	286940	5000	769 억	373382	N	N	186	N	N
68	20231218	141031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	50	2	0.18	312227500	11102	63.71	28150	28300	28000	36500	19700	28100	28123.54	2.43	0	613	28366	28232	27966	27832	27566	28300	27900	770	8400	5000	20790	50	1	15396331	4334	14.22	0.99	12	0.07	1980.00	28424.00	33000	20230419	-14.70	22250	20221221	26.52	33000	-14.70	20230419	23450	20.04	20230102	33000	-14.70	20230419	22250	26.52	20221221	0.48	N	286940	5000	769 억	373382	N	N	186	N	N
69	20231218	131031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	0	3	0.00	284963350	10132	58.15	28150	28300	28000	36500	19700	28100	28125.08	2.43	0	132	28366	28232	27966	27832	27566	28300	27900	770	8400	5000	20790	50	1	15396331	4326	14.19	0.99	12	0.07	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.48	N	286940	5000	769 억	373382	N	N	186	N	N
70	20231218	121026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	-50	5	-0.18	257784600	9164	52.59	28150	28300	28000	36500	19700	28100	28130.14	2.43	0	125	28366	28232	27966	27832	27566	28300	27900	770	8400	5000	20790	50	1	15396331	4319	14.17	0.99	12	0.06	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.48	N	286940	5000	769 억	373382	N	N	186	N	N
71	20231218	111028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	-50	5	-0.18	193979500	6893	39.56	28150	28300	28000	36500	19700	28100	28141.52	2.43	0	88	28366	28232	27966	27832	27566	28300	27900	770	8400	5000	20790	50	1	15396331	4319	14.17	0.99	12	0.04	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.48	N	286940	5000	769 억	373382	N	N	186	N	N
72	20231218	101027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	0	3	0.00	150475750	5345	30.67	28150	28300	28000	36500	19700	28100	28152.62	2.43	0	-220	28366	28232	27966	27832	27566	28300	27900	770	8400	5000	20790	50	1	15396331	4326	14.19	0.99	12	0.03	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.48	N	286940	5000	769 억	373382	N	N	186	N	N
73	20231218	091024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	0	3	0.00	37328300	1327	7.62	28150	28250	28000	36500	19700	28100	28129.84	2.43	0	-560	28366	28232	27966	27832	27566	28300	27900	770	8400	5000	20790	50	1	15396331	4326	14.19	0.99	12	0.01	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.48	N	286940	5000	769 억	373382	N	N	186	N	N
74	20231215	161028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	200	2	0.72	482144750	17328	90.18	27900	28100	27700	36250	19550	27900	27822.85	2.46	-289	-2741	28633	28266	28033	27666	27433	28150	27550	770	8350	5000	20640	50	1	15396331	4326	14.19	0.99	12	0.11	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.49	N	286940	5000	769 억	378257	N	N	186	N	N
75	20231215	151031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-100	5	-0.36	380081950	13687	71.23	27900	27900	27700	36250	19550	27900	27769.56	2.46	-289	-3850	28633	28266	28033	27666	27433	28150	27550	770	8350	5000	20640	50	1	15396331	4280	14.04	0.98	12	0.09	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.49	N	286940	5000	769 억	378257	N	N	0	N	N
76	20231215	141030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-100	5	-0.36	322364150	11609	60.42	27900	27900	27700	36250	19550	27900	27768.47	2.46	-289	-2997	28633	28266	28033	27666	27433	28150	27550	770	8350	5000	20640	50	1	15396331	4280	14.04	0.98	12	0.08	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.49	N	286940	5000	769 억	378257	N	N	0	N	N
77	20231215	131025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-150	5	-0.54	297249200	10705	55.71	27900	27900	27700	36250	19550	27900	27767.32	2.46	-289	-2799	28633	28266	28033	27666	27433	28150	27550	770	8350	5000	20640	50	1	15396331	4272	14.02	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.49	N	286940	5000	769 억	378257	N	N	0	N	N
78	20231215	121026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-200	5	-0.72	253131900	9115	47.44	27900	27900	27700	36250	19550	27900	27770.92	2.46	-289	-1903	28633	28266	28033	27666	27433	28150	27550	770	8350	5000	20640	50	1	15396331	4265	13.99	0.97	12	0.06	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.49	N	286940	5000	769 억	378257	N	N	0	N	N
79	20231215	111020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-200	5	-0.72	221827400	7987	41.57	27900	27900	27700	36250	19550	27900	27773.56	2.46	-289	-1525	28633	28266	28033	27666	27433	28150	27550	770	8350	5000	20640	50	1	15396331	4265	13.99	0.97	12	0.05	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.49	N	286940	5000	769 억	378257	N	N	0	N	N
80	20231215	101025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-150	5	-0.54	150047550	5401	28.11	27900	27900	27750	36250	19550	27900	27781.44	2.46	-289	-1093	28633	28266	28033	27666	27433	28150	27550	770	8350	5000	20640	50	1	15396331	4272	14.02	0.98	12	0.04	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.49	N	286940	5000	769 억	378257	N	N	0	N	N
81	20231215	091030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-150	5	-0.54	18522450	666	3.47	27900	27900	27750	36250	19550	27900	27811.49	2.46	-289	-44	28633	28266	28033	27666	27433	28150	27550	770	8350	5000	20640	50	1	15396331	4272	14.02	0.98	12	0.00	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.49	N	286940	5000	769 억	378257	N	N	0	N	N
82	20231214	161021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-100	5	-0.36	537158300	19159	112.05	28200	28400	27800	36400	19600	28000	28036.87	2.50	0	-7187	28466	28232	27916	27682	27366	28350	27800	770	8400	5000	20720	50	1	15396331	4296	14.09	0.98	12	0.12	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.48	N	286940	5000	769 억	385544	N	N	0	N	N
83	20231214	151057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	-150	5	-0.54	517266600	18446	107.88	28200	28400	27800	36400	19600	28000	28042.21	2.50	0	-7368	28466	28232	27916	27682	27366	28350	27800	770	8400	5000	20720	50	1	15396331	4288	14.07	0.98	12	0.12	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.48	N	286940	5000	769 억	385544	N	N	0	N	N
84	20231214	141024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	0	3	0.00	393970850	14027	82.04	28200	28400	27900	36400	19600	28000	28086.61	2.50	0	-4898	28466	28232	27916	27682	27366	28350	27800	770	8400	5000	20720	50	1	15396331	4311	14.14	0.99	12	0.09	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.48	N	286940	5000	769 억	385544	N	N	0	N	N
85	20231214	131053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	50	2	0.18	355228050	12643	73.94	28200	28400	27900	36400	19600	28000	28096.82	2.50	0	-4282	28466	28232	27916	27682	27366	28350	27800	770	8400	5000	20720	50	1	15396331	4319	14.17	0.99	12	0.08	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.48	N	286940	5000	769 억	385544	N	N	0	N	N
86	20231214	121111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-50	5	-0.18	313294300	11146	65.19	28200	28400	27900	36400	19600	28000	28108.23	2.50	0	-3633	28466	28232	27916	27682	27366	28350	27800	770	8400	5000	20720	50	1	15396331	4303	14.12	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.48	N	286940	5000	769 억	385544	N	N	0	N	N
87	20231214	111044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	100	2	0.36	229103350	8138	47.60	28200	28400	28050	36400	19600	28000	28152.29	2.50	0	-2468	28466	28232	27916	27682	27366	28350	27800	770	8400	5000	20720	50	1	15396331	4326	14.19	0.99	12	0.05	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.48	N	286940	5000	769 억	385544	N	N	0	N	N
88	20231214	101012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	150	2	0.54	170456300	6051	35.39	28200	28400	28050	36400	19600	28000	28169.94	2.50	0	-1616	28466	28232	27916	27682	27366	28350	27800	770	8400	5000	20720	50	1	15396331	4334	14.22	0.99	12	0.04	1980.00	28424.00	33000	20230419	-14.70	22250	20221221	26.52	33000	-14.70	20230419	23450	20.04	20230102	33000	-14.70	20230419	22250	26.52	20221221	0.48	N	286940	5000	769 억	385544	N	N	0	N	N
89	20231214	090952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	100	2	0.36	37255250	1322	7.73	28200	28400	28050	36400	19600	28000	28180.98	2.50	0	-61	28466	28232	27916	27682	27366	28350	27800	770	8400	5000	20720	50	1	15396331	4326	14.19	0.99	12	0.01	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.48	N	286940	5000	769 억	385544	N	N	0	N	N
90	20231213	161018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	250	2	0.90	473380150	16938	91.78	27800	28150	27600	36050	19450	27750	27947.78	2.49	-146	3659	28416	28082	27916	27582	27416	28000	27500	770	8300	5000	20530	50	1	15396331	4311	14.14	0.99	12	0.11	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.52	N	286940	5000	769 억	384011	N	N	0	N	N
91	20231213	151039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	250	2	0.90	461763700	16523	89.53	27800	28150	27600	36050	19450	27750	27946.72	2.49	-146	3533	28416	28082	27916	27582	27416	28000	27500	770	8300	5000	20530	50	1	15396331	4311	14.14	0.99	12	0.11	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.52	N	286940	5000	769 억	384011	N	N	0	N	N
92	20231213	141038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	300	2	1.08	360067250	12889	69.84	27800	28150	27600	36050	19450	27750	27936.01	2.49	-146	2976	28416	28082	27916	27582	27416	28000	27500	770	8300	5000	20530	50	1	15396331	4319	14.17	0.99	12	0.08	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.52	N	286940	5000	769 억	384011	N	N	0	N	N
93	20231213	131044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	350	2	1.26	270851800	9708	52.60	27800	28150	27600	36050	19450	27750	27899.86	2.49	-146	1891	28416	28082	27916	27582	27416	28000	27500	770	8300	5000	20530	50	1	15396331	4326	14.19	0.99	12	0.06	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.52	N	286940	5000	769 억	384011	N	N	0	N	N
94	20231213	121038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	100	2	0.36	126222200	4555	24.68	27800	27900	27600	36050	19450	27750	27710.69	2.49	-146	222	28416	28082	27916	27582	27416	28000	27500	770	8300	5000	20530	50	1	15396331	4288	14.07	0.98	12	0.03	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.52	N	286940	5000	769 억	384011	N	N	0	N	N
95	20231213	111042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-50	5	-0.18	100232100	3621	19.62	27800	27850	27600	36050	19450	27750	27680.78	2.49	-146	-200	28416	28082	27916	27582	27416	28000	27500	770	8300	5000	20530	50	1	15396331	4265	13.99	0.97	12	0.02	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.52	N	286940	5000	769 억	384011	N	N	0	N	N
96	20231213	101048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-50	5	-0.18	72288600	2611	14.15	27800	27850	27600	36050	19450	27750	27686.17	2.49	-146	-383	28416	28082	27916	27582	27416	28000	27500	770	8300	5000	20530	50	1	15396331	4265	13.99	0.97	12	0.02	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.52	N	286940	5000	769 억	384011	N	N	0	N	N
97	20231213	091034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	50	2	0.18	9763550	352	1.91	27800	27850	27650	36050	19450	27750	27737.36	2.49	-146	-85	28416	28082	27916	27582	27416	28000	27500	770	8300	5000	20530	50	1	15396331	4280	14.04	0.98	12	0.00	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.52	N	286940	5000	769 억	384011	N	N	0	N	N
98	20231212	160957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-350	5	-1.25	512890450	18412	78.00	28250	28250	27750	36500	19700	28100	27856.38	2.53	88	-6178	28600	28350	28000	27750	27400	28475	27875	770	8400	5000	20790	50	1	15396331	4272	14.02	0.98	12	0.12	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.53	N	286940	5000	769 억	390119	N	N	0	N	N
99	20231212	151004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-350	5	-1.25	486985050	17479	74.05	28250	28250	27750	36500	19700	28100	27861.15	2.53	88	-5778	28600	28350	28000	27750	27400	28475	27875	770	8400	5000	20790	50	1	15396331	4272	14.02	0.98	12	0.11	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.53	N	286940	5000	769 억	390119	N	N	0	N	N
100	20231212	140908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-300	5	-1.07	389418900	13968	59.18	28250	28250	27750	36500	19700	28100	27879.36	2.53	88	-3505	28600	28350	28000	27750	27400	28475	27875	770	8400	5000	20790	50	1	15396331	4280	14.04	0.98	12	0.09	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.53	N	286940	5000	769 억	390119	N	N	0	N	N
101	20231212	130914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-300	5	-1.07	320168500	11478	48.63	28250	28250	27750	36500	19700	28100	27894.10	2.53	88	-1519	28600	28350	28000	27750	27400	28475	27875	770	8400	5000	20790	50	1	15396331	4280	14.04	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.53	N	286940	5000	769 억	390119	N	N	0	N	N
102	20231212	120903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-300	5	-1.07	230402300	8249	34.95	28250	28250	27800	36500	19700	28100	27930.94	2.53	88	-1318	28600	28350	28000	27750	27400	28475	27875	770	8400	5000	20790	50	1	15396331	4280	14.04	0.98	12	0.05	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.53	N	286940	5000	769 억	390119	N	N	0	N	N
103	20231212	110919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-150	5	-0.53	172994450	6187	26.21	28250	28250	27850	36500	19700	28100	27960.96	2.53	88	-395	28600	28350	28000	27750	27400	28475	27875	770	8400	5000	20790	50	1	15396331	4303	14.12	0.98	12	0.04	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.53	N	286940	5000	769 억	390119	N	N	0	N	N
104	20231212	100956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-150	5	-0.53	130747850	4674	19.80	28250	28250	27850	36500	19700	28100	27973.44	2.53	88	632	28600	28350	28000	27750	27400	28475	27875	770	8400	5000	20790	50	1	15396331	4303	14.12	0.98	12	0.03	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.53	N	286940	5000	769 억	390119	N	N	0	N	N
105	20231212	090956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	0	3	0.00	8860000	315	1.33	28250	28250	28000	36500	19700	28100	28126.98	2.53	88	-50	28600	28350	28000	27750	27400	28475	27875	770	8400	5000	20790	50	1	15396331	4326	14.19	0.99	12	0.00	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.53	N	286940	5000	769 억	390119	N	N	0	N	N
106	20231211	160959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	350	2	1.26	659482300	23549	78.73	27800	28250	27650	36050	19450	27750	28004.58	2.50	-1967	3714	28416	28082	27516	27182	26616	28250	27350	770	8300	5000	20530	50	1	15396331	4326	14.19	0.99	12	0.15	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.52	N	286940	5000	769 억	384343	N	N	0	N	N
107	20231211	150956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	400	2	1.44	641772600	22919	76.62	27800	28250	27650	36050	19450	27750	28001.77	2.50	-1967	3722	28416	28082	27516	27182	26616	28250	27350	770	8300	5000	20530	50	1	15396331	4334	14.22	0.99	12	0.15	1980.00	28424.00	33000	20230419	-14.70	22250	20221221	26.52	33000	-14.70	20230419	23450	20.04	20230102	33000	-14.70	20230419	22250	26.52	20221221	0.52	N	286940	5000	769 억	384343	N	N	0	N	N
108	20231211	140955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	250	2	0.90	501718700	17942	59.98	27800	28150	27650	36050	19450	27750	27963.37	2.50	-1967	3298	28416	28082	27516	27182	26616	28250	27350	770	8300	5000	20530	50	1	15396331	4311	14.14	0.99	12	0.12	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.52	N	286940	5000	769 억	384343	N	N	0	N	N
109	20231211	130955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	350	2	1.26	439185800	15713	52.53	27800	28150	27650	36050	19450	27750	27950.47	2.50	-1967	3179	28416	28082	27516	27182	26616	28250	27350	770	8300	5000	20530	50	1	15396331	4326	14.19	0.99	12	0.10	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.52	N	286940	5000	769 억	384343	N	N	0	N	N
110	20231211	120956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	300	2	1.08	358866200	12853	42.97	27800	28150	27650	36050	19450	27750	27920.81	2.50	-1967	2284	28416	28082	27516	27182	26616	28250	27350	770	8300	5000	20530	50	1	15396331	4319	14.17	0.99	12	0.08	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.52	N	286940	5000	769 억	384343	N	N	0	N	N
111	20231211	110951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	250	2	0.90	246413000	8845	29.57	27800	28000	27650	36050	19450	27750	27859.02	2.50	-1967	1909	28416	28082	27516	27182	26616	28250	27350	770	8300	5000	20530	50	1	15396331	4311	14.14	0.99	12	0.06	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.52	N	286940	5000	769 억	384343	N	N	0	N	N
112	20231211	100949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-50	5	-0.18	147375750	5294	17.70	27800	28000	27650	36050	19450	27750	27838.26	2.50	-1967	309	28416	28082	27516	27182	26616	28250	27350	770	8300	5000	20530	50	1	15396331	4265	13.99	0.97	12	0.03	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.52	N	286940	5000	769 억	384343	N	N	0	N	N
113	20231211	090950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	50	2	0.18	12649900	455	1.52	27800	27850	27750	36050	19450	27750	27801.98	2.50	-1967	-26	28416	28082	27516	27182	26616	28250	27350	770	8300	5000	20530	50	1	15396331	4280	14.04	0.98	12	0.00	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.52	N	286940	5000	769 억	384343	N	N	0	N	N
114	20231208	160941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	700	2	2.59	821152250	29905	142.73	27200	27850	26950	35150	18950	27050	27458.48	2.50	0	1737	27583	27316	27133	26866	26683	27225	26775	770	8100	5000	20010	50	1	15396331	4272	14.02	0.98	12	0.19	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.52	N	286940	5000	769 억	384343	N	N	4	N	N
115	20231208	150945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	650	2	2.40	801433950	29194	139.34	27200	27850	26950	35150	18950	27050	27452.01	2.50	0	1870	27583	27316	27133	26866	26683	27225	26775	770	8100	5000	20010	50	1	15396331	4265	13.99	0.97	12	0.19	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.52	N	286940	5000	769 억	384343	N	N	4	N	N
116	20231208	140943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	500	2	1.85	607116950	22174	105.83	27200	27850	26950	35150	18950	27050	27379.68	2.50	0	3398	27583	27316	27133	26866	26683	27225	26775	770	8100	5000	20010	50	1	15396331	4242	13.91	0.97	12	0.14	1980.00	28424.00	33000	20230419	-16.52	22250	20221221	23.82	33000	-16.52	20230419	23450	17.48	20230102	33000	-16.52	20230419	22250	23.82	20221221	0.52	N	286940	5000	769 억	384343	N	N	4	N	N
117	20231208	130941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	250	2	0.92	278199200	10246	48.90	27200	27350	26950	35150	18950	27050	27151.98	2.50	0	-518	27583	27316	27133	26866	26683	27225	26775	770	8100	5000	20010	50	1	15396331	4203	13.79	0.96	12	0.07	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.52	N	286940	5000	769 억	384343	N	N	4	N	N
118	20231208	120939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27200	150	2	0.55	232122100	8556	40.84	27200	27300	26950	35150	18950	27050	27129.75	2.50	0	-596	27583	27316	27133	26866	26683	27225	26775	770	8100	5000	20010	50	1	15396331	4188	13.74	0.96	12	0.06	1980.00	28424.00	33000	20230419	-17.58	22250	20221221	22.25	33000	-17.58	20230419	23450	15.99	20230102	33000	-17.58	20230419	22250	22.25	20221221	0.52	N	286940	5000	769 억	384343	N	N	4	N	N
119	20231208	110934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	200	2	0.74	178907350	6600	31.50	27200	27300	26950	35150	18950	27050	27107.17	2.50	0	-471	27583	27316	27133	26866	26683	27225	26775	770	8100	5000	20010	50	1	15396331	4196	13.76	0.96	12	0.04	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.52	N	286940	5000	769 억	384343	N	N	4	N	N
120	20231208	100944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	0	3	0.00	134107250	4950	23.63	27200	27300	26950	35150	18950	27050	27092.37	2.50	0	-739	27583	27316	27133	26866	26683	27225	26775	770	8100	5000	20010	50	1	15396331	4165	13.66	0.95	12	0.03	1980.00	28424.00	33000	20230419	-18.03	22250	20221221	21.57	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22250	21.57	20221221	0.52	N	286940	5000	769 억	384343	N	N	4	N	N
121	20231208	090933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	50	2	0.18	40006600	1478	7.05	27200	27200	27000	35150	18950	27050	27068.06	2.50	0	-169	27583	27316	27133	26866	26683	27225	26775	770	8100	5000	20010	50	1	15396331	4172	13.69	0.95	12	0.01	1980.00	28424.00	33000	20230419	-17.88	22250	20221221	21.80	33000	-17.88	20230419	23450	15.57	20230102	33000	-17.88	20230419	22250	21.80	20221221	0.52	N	286940	5000	769 억	384343	N	N	4	N	N
122	20231207	160938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	-250	5	-0.92	563957550	20841	205.41	27350	27400	26950	35450	19150	27300	27060.00	2.52	0	-4652	27566	27432	27316	27182	27066	27375	27125	770	8150	5000	20200	50	1	15396331	4165	13.66	0.95	12	0.14	1980.00	28424.00	33000	20230419	-18.03	22250	20221221	21.57	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22250	21.57	20221221	0.52	N	286940	5000	769 억	388161	N	N	4	N	N
123	20231207	150939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	-250	5	-0.92	544718800	20130	198.40	27350	27400	26950	35450	19150	27300	27060.05	2.52	0	-4566	27566	27432	27316	27182	27066	27375	27125	770	8150	5000	20200	50	1	15396331	4165	13.66	0.95	12	0.13	1980.00	28424.00	33000	20230419	-18.03	22250	20221221	21.57	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22250	21.57	20221221	0.52	N	286940	5000	769 억	388161	N	N	14	N	N
124	20231207	140935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	-300	5	-1.10	492149900	18187	179.25	27350	27400	26950	35450	19150	27300	27060.53	2.52	0	-4215	27566	27432	27316	27182	27066	27375	27125	770	8150	5000	20200	50	1	15396331	4157	13.64	0.95	12	0.12	1980.00	28424.00	33000	20230419	-18.18	22250	20221221	21.35	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22250	21.35	20221221	0.52	N	286940	5000	769 억	388161	N	N	14	N	N
125	20231207	130933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-200	5	-0.73	455666700	16840	165.98	27350	27400	26950	35450	19150	27300	27058.59	2.52	0	-4218	27566	27432	27316	27182	27066	27375	27125	770	8150	5000	20200	50	1	15396331	4172	13.69	0.95	12	0.11	1980.00	28424.00	33000	20230419	-17.88	22250	20221221	21.80	33000	-17.88	20230419	23450	15.57	20230102	33000	-17.88	20230419	22250	21.80	20221221	0.52	N	286940	5000	769 억	388161	N	N	14	N	N
126	20231207	120935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	-300	5	-1.10	411319050	15200	149.81	27350	27400	26950	35450	19150	27300	27060.46	2.52	0	-5073	27566	27432	27316	27182	27066	27375	27125	770	8150	5000	20200	50	1	15396331	4157	13.64	0.95	12	0.10	1980.00	28424.00	33000	20230419	-18.18	22250	20221221	21.35	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22250	21.35	20221221	0.52	N	286940	5000	769 억	388161	N	N	14	N	N
127	20231207	110930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	-300	5	-1.10	301396550	11134	109.74	27350	27400	26950	35450	19150	27300	27069.93	2.52	0	-6253	27566	27432	27316	27182	27066	27375	27125	770	8150	5000	20200	50	1	15396331	4157	13.64	0.95	12	0.07	1980.00	28424.00	33000	20230419	-18.18	22250	20221221	21.35	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22250	21.35	20221221	0.52	N	286940	5000	769 억	388161	N	N	14	N	N
128	20231207	100927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-200	5	-0.73	125382850	4620	45.54	27350	27400	27000	35450	19150	27300	27139.15	2.52	0	-2386	27566	27432	27316	27182	27066	27375	27125	770	8150	5000	20200	50	1	15396331	4172	13.69	0.95	12	0.03	1980.00	28424.00	33000	20230419	-17.88	22250	20221221	21.80	33000	-17.88	20230419	23450	15.57	20230102	33000	-17.88	20230419	22250	21.80	20221221	0.52	N	286940	5000	769 억	388161	N	N	14	N	N
129	20231207	090935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	0	3	0.00	21204850	776	7.65	27350	27400	27300	35450	19150	27300	27325.84	2.52	0	-87	27566	27432	27316	27182	27066	27375	27125	770	8150	5000	20200	50	1	15396331	4203	13.79	0.96	12	0.01	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.52	N	286940	5000	769 억	388161	N	N	14	N	N
130	20231206	160925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-50	5	-0.18	275614000	10092	50.62	27350	27450	27200	35550	19150	27350	27310.16	2.52	0	172	27716	27532	27316	27132	26916	27625	27225	770	8200	5000	20230	50	1	15396331	4203	13.79	0.96	12	0.07	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.52	N	286940	5000	769 억	387689	N	N	14	N	N
131	20231206	150939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-100	5	-0.37	254617200	9323	46.77	27350	27450	27200	35550	19150	27350	27310.65	2.52	0	227	27716	27532	27316	27132	26916	27625	27225	770	8200	5000	20230	50	1	15396331	4196	13.76	0.96	12	0.06	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.52	N	286940	5000	769 억	387689	N	N	6	N	N
132	20231206	140935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-50	5	-0.18	218294300	7992	40.09	27350	27450	27200	35550	19150	27350	27314.10	2.52	0	-14	27716	27532	27316	27132	26916	27625	27225	770	8200	5000	20230	50	1	15396331	4203	13.79	0.96	12	0.05	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.52	N	286940	5000	769 억	387689	N	N	6	N	N
133	20231206	130925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-50	5	-0.18	182053600	6667	33.44	27350	27450	27200	35550	19150	27350	27306.67	2.52	0	-193	27716	27532	27316	27132	26916	27625	27225	770	8200	5000	20230	50	1	15396331	4203	13.79	0.96	12	0.04	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.52	N	286940	5000	769 억	387689	N	N	6	N	N
134	20231206	120924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-100	5	-0.37	147614950	5405	27.11	27350	27450	27200	35550	19150	27350	27310.81	2.52	0	-167	27716	27532	27316	27132	26916	27625	27225	770	8200	5000	20230	50	1	15396331	4196	13.76	0.96	12	0.04	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.52	N	286940	5000	769 억	387689	N	N	6	N	N
135	20231206	110938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-100	5	-0.37	133644250	4893	24.54	27350	27450	27200	35550	19150	27350	27313.36	2.52	0	-252	27716	27532	27316	27132	26916	27625	27225	770	8200	5000	20230	50	1	15396331	4196	13.76	0.96	12	0.03	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.52	N	286940	5000	769 억	387689	N	N	6	N	N
136	20231206	100926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-50	5	-0.18	91038700	3331	16.71	27350	27450	27250	35550	19150	27350	27330.74	2.52	0	-766	27716	27532	27316	27132	26916	27625	27225	770	8200	5000	20230	50	1	15396331	4203	13.79	0.96	12	0.02	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.52	N	286940	5000	769 억	387689	N	N	6	N	N
137	20231206	090928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	100	2	0.37	12502150	457	2.29	27350	27450	27350	35550	19150	27350	27357.00	2.52	0	156	27716	27532	27316	27132	26916	27625	27225	770	8200	5000	20230	50	1	15396331	4226	13.86	0.97	12	0.00	1980.00	28424.00	33000	20230419	-16.82	22250	20221221	23.37	33000	-16.82	20230419	23450	17.06	20230102	33000	-16.82	20230419	22250	23.37	20221221	0.52	N	286940	5000	769 억	387689	N	N	6	N	N
138	20231205	160932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	100	2	0.37	533705950	19559	81.21	27200	27500	27100	35400	19100	27250	27286.97	2.49	0	2029	27783	27516	27233	26966	26683	27375	26825	770	8150	5000	20160	50	1	15396331	4211	13.81	0.96	12	0.13	1980.00	28424.00	33000	20230419	-17.12	22250	20221221	22.92	33000	-17.12	20230419	23450	16.63	20230102	33000	-17.12	20230419	22250	22.92	20221221	0.49	N	286940	5000	769 억	382985	N	N	6	N	N
139	20231205	150927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	0	3	0.00	502900150	18430	76.52	27200	27500	27100	35400	19100	27250	27287.04	2.49	0	2435	27783	27516	27233	26966	26683	27375	26825	770	8150	5000	20160	50	1	15396331	4196	13.76	0.96	12	0.12	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.49	N	286940	5000	769 억	382985	N	N	33	N	N
140	20231205	140927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	0	3	0.00	386551650	14147	58.74	27200	27500	27100	35400	19100	27250	27323.93	2.49	0	2811	27783	27516	27233	26966	26683	27375	26825	770	8150	5000	20160	50	1	15396331	4196	13.76	0.96	12	0.09	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.49	N	286940	5000	769 억	382985	N	N	33	N	N
141	20231205	130923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	0	3	0.00	335849700	12287	51.02	27200	27500	27100	35400	19100	27250	27333.74	2.49	0	2115	27783	27516	27233	26966	26683	27375	26825	770	8150	5000	20160	50	1	15396331	4196	13.76	0.96	12	0.08	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.49	N	286940	5000	769 억	382985	N	N	33	N	N
142	20231205	120921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	50	2	0.18	274870050	10051	41.73	27200	27500	27100	35400	19100	27250	27347.53	2.49	0	1409	27783	27516	27233	26966	26683	27375	26825	770	8150	5000	20160	50	1	15396331	4203	13.79	0.96	12	0.07	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.49	N	286940	5000	769 억	382985	N	N	33	N	N
143	20231205	110922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	50	2	0.18	230304200	8418	34.95	27200	27500	27100	35400	19100	27250	27358.54	2.49	0	1395	27783	27516	27233	26966	26683	27375	26825	770	8150	5000	20160	50	1	15396331	4203	13.79	0.96	12	0.05	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.49	N	286940	5000	769 억	382985	N	N	33	N	N
144	20231205	100924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	150	2	0.55	159984150	5844	24.26	27200	27500	27100	35400	19100	27250	27375.80	2.49	0	1683	27783	27516	27233	26966	26683	27375	26825	770	8150	5000	20160	50	1	15396331	4219	13.84	0.96	12	0.04	1980.00	28424.00	33000	20230419	-16.97	22250	20221221	23.15	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22250	23.15	20221221	0.49	N	286940	5000	769 억	382985	N	N	33	N	N
145	20231205	090921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27150	-100	5	-0.37	24494950	900	3.74	27200	27400	27100	35400	19100	27250	27216.61	2.49	0	206	27783	27516	27233	26966	26683	27375	26825	770	8150	5000	20160	50	1	15396331	4180	13.71	0.96	12	0.01	1980.00	28424.00	33000	20230419	-17.73	22250	20221221	22.02	33000	-17.73	20230419	23450	15.78	20230102	33000	-17.73	20230419	22250	22.02	20221221	0.49	N	286940	5000	769 억	382985	N	N	33	N	N
146	20231204	160918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-150	5	-0.55	651573250	24037	106.81	27350	27500	26950	35600	19200	27400	27107.10	2.47	0	-280	28133	27766	27433	27066	26733	27600	26900	770	8200	5000	20270	50	1	15396331	4196	13.76	0.96	12	0.16	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.52	N	286940	5000	769 억	380920	N	N	33	N	N
147	20231204	150921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-300	5	-1.09	619436800	22852	101.55	27350	27500	26950	35600	19200	27400	27106.46	2.47	0	-447	28133	27766	27433	27066	26733	27600	26900	770	8200	5000	20270	50	1	15396331	4172	13.69	0.95	12	0.15	1980.00	28424.00	33000	20230419	-17.88	22250	20221221	21.80	33000	-17.88	20230419	23450	15.57	20230102	33000	-17.88	20230419	22250	21.80	20221221	0.52	N	286940	5000	769 억	380920	N	N	0	N	N
148	20231204	140914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27150	-250	5	-0.91	510086050	18822	83.64	27350	27500	26950	35600	19200	27400	27100.52	2.47	0	-1991	28133	27766	27433	27066	26733	27600	26900	770	8200	5000	20270	50	1	15396331	4180	13.71	0.96	12	0.12	1980.00	28424.00	33000	20230419	-17.73	22250	20221221	22.02	33000	-17.73	20230419	23450	15.78	20230102	33000	-17.73	20230419	22250	22.02	20221221	0.52	N	286940	5000	769 억	380920	N	N	0	N	N
149	20231204	130914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-300	5	-1.09	434748250	16040	71.28	27350	27500	26950	35600	19200	27400	27104.01	2.47	0	-2862	28133	27766	27433	27066	26733	27600	26900	770	8200	5000	20270	50	1	15396331	4172	13.69	0.95	12	0.10	1980.00	28424.00	33000	20230419	-17.88	22250	20221221	21.80	33000	-17.88	20230419	23450	15.57	20230102	33000	-17.88	20230419	22250	21.80	20221221	0.52	N	286940	5000	769 억	380920	N	N	0	N	N
150	20231204	120915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	-400	5	-1.46	357977300	13202	58.67	27350	27500	26950	35600	19200	27400	27115.38	2.47	0	-3901	28133	27766	27433	27066	26733	27600	26900	770	8200	5000	20270	50	1	15396331	4157	13.64	0.95	12	0.09	1980.00	28424.00	33000	20230419	-18.18	22250	20221221	21.35	33000	-18.18	20230419	23450	15.14	20230102	33000	-18.18	20230419	22250	21.35	20221221	0.52	N	286940	5000	769 억	380920	N	N	0	N	N
151	20231204	110917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-300	5	-1.09	269160150	9921	44.09	27350	27500	26950	35600	19200	27400	27130.34	2.47	0	-4164	28133	27766	27433	27066	26733	27600	26900	770	8200	5000	20270	50	1	15396331	4172	13.69	0.95	12	0.06	1980.00	28424.00	33000	20230419	-17.88	22250	20221221	21.80	33000	-17.88	20230419	23450	15.57	20230102	33000	-17.88	20230419	22250	21.80	20221221	0.52	N	286940	5000	769 억	380920	N	N	0	N	N
152	20231204	100915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-300	5	-1.09	135460250	4974	22.10	27350	27500	27000	35600	19200	27400	27233.67	2.47	0	-2567	28133	27766	27433	27066	26733	27600	26900	770	8200	5000	20270	50	1	15396331	4172	13.69	0.95	12	0.03	1980.00	28424.00	33000	20230419	-17.88	22250	20221221	21.80	33000	-17.88	20230419	23450	15.57	20230102	33000	-17.88	20230419	22250	21.80	20221221	0.52	N	286940	5000	769 억	380920	N	N	0	N	N
153	20231204	090915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	0	3	0.00	46345300	1697	7.54	27350	27500	27200	35600	19200	27400	27310.14	2.47	0	-1008	28133	27766	27433	27066	26733	27600	26900	770	8200	5000	20270	50	1	15396331	4219	13.84	0.96	12	0.01	1980.00	28424.00	33000	20230419	-16.97	22250	20221221	23.15	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22250	23.15	20221221	0.52	N	286940	5000	769 억	380920	N	N	0	N	N
154	20231201	160916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	50	2	0.18	612258200	22300	107.97	27550	27800	27100	35550	19150	27350	27455.62	2.47	0	832	27950	27650	27350	27050	26750	27800	27200	770	8200	5000	20230	50	1	15396331	4219	13.84	0.96	12	0.14	1980.00	28424.00	33000	20230419	-16.97	22250	20221221	23.15	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22250	23.15	20221221	0.51	N	286940	5000	769 억	380535	N	N	0	N	N
155	20231201	150913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-100	5	-0.37	597457300	21758	105.35	27550	27800	27100	35550	19150	27350	27459.20	2.47	0	1006	27950	27650	27350	27050	26750	27800	27200	770	8200	5000	20230	50	1	15396331	4196	13.76	0.96	12	0.14	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.51	N	286940	5000	769 억	380535	N	N	0	N	N
156	20231201	140912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	50	2	0.18	536653900	19533	94.58	27550	27800	27100	35550	19150	27350	27474.22	2.47	0	1466	27950	27650	27350	27050	26750	27800	27200	770	8200	5000	20230	50	1	15396331	4219	13.84	0.96	12	0.13	1980.00	28424.00	33000	20230419	-16.97	22250	20221221	23.15	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22250	23.15	20221221	0.51	N	286940	5000	769 억	380535	N	N	0	N	N
157	20231201	130915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-50	5	-0.18	481102750	17505	84.76	27550	27800	27100	35550	19150	27350	27483.73	2.47	0	1538	27950	27650	27350	27050	26750	27800	27200	770	8200	5000	20230	50	1	15396331	4203	13.79	0.96	12	0.11	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.51	N	286940	5000	769 억	380535	N	N	0	N	N
158	20231201	120921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	100	2	0.37	432438150	15729	76.16	27550	27800	27100	35550	19150	27350	27493.05	2.47	0	2273	27950	27650	27350	27050	26750	27800	27200	770	8200	5000	20230	50	1	15396331	4226	13.86	0.97	12	0.10	1980.00	28424.00	33000	20230419	-16.82	22250	20221221	23.37	33000	-16.82	20230419	23450	17.06	20230102	33000	-16.82	20230419	22250	23.37	20221221	0.51	N	286940	5000	769 억	380535	N	N	0	N	N
159	20231201	110915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	250	2	0.91	350830950	12760	61.78	27550	27800	27100	35550	19150	27350	27494.59	2.47	0	3327	27950	27650	27350	27050	26750	27800	27200	770	8200	5000	20230	50	1	15396331	4249	13.94	0.97	12	0.08	1980.00	28424.00	33000	20230419	-16.36	22250	20221221	24.04	33000	-16.36	20230419	23450	17.70	20230102	33000	-16.36	20230419	22250	24.04	20221221	0.51	N	286940	5000	769 억	380535	N	N	0	N	N
160	20231201	100921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	450	2	1.65	200308000	7305	35.37	27550	27800	27100	35550	19150	27350	27420.67	2.47	0	1514	27950	27650	27350	27050	26750	27800	27200	770	8200	5000	20230	50	1	15396331	4280	14.04	0.98	12	0.05	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.51	N	286940	5000	769 억	380535	N	N	0	N	N
161	20231201	090911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	50	2	0.18	48447300	1765	8.55	27550	27550	27400	35550	19150	27350	27448.90	2.47	0	-808	27950	27650	27350	27050	26750	27800	27200	770	8200	5000	20230	50	1	15396331	4219	13.84	0.96	12	0.01	1980.00	28424.00	33000	20230419	-16.97	22250	20221221	23.15	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22250	23.15	20221221	0.51	N	286940	5000	769 억	380535	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History