KissMeData/012030/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160312	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1733	48	2	2.85	1296757259	752965	184.46	1685	1748	1674	2190	1180	1685	1722.15	3.29	229350	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6627976	N	N	33558	N	N
3	20231229	150311	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1733	48	2	2.85	1296757259	752965	184.46	1685	1748	1674	2190	1180	1685	1722.15	3.29	229350	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6627976	N	N	33558	N	N
4	20231229	140310	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1733	48	2	2.85	1296757259	752965	184.46	1685	1748	1674	2190	1180	1685	1722.15	3.29	229350	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6627976	N	N	33558	N	N
5	20231229	130309	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1733	48	2	2.85	1296757259	752965	184.46	1685	1748	1674	2190	1180	1685	1722.15	3.29	229350	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6627976	N	N	33558	N	N
6	20231229	120310	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1733	48	2	2.85	1296757259	752965	184.46	1685	1748	1674	2190	1180	1685	1722.15	3.29	229350	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6627976	N	N	33558	N	N
7	20231229	110301	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1733	48	2	2.85	1296757259	752965	184.46	1685	1748	1674	2190	1180	1685	1722.15	3.29	229350	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6627976	N	N	33558	N	N
8	20231229	100302	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1733	48	2	2.85	1296757259	752965	184.46	1685	1748	1674	2190	1180	1685	1722.15	3.29	229350	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6627976	N	N	33558	N	N
9	20231229	090302	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1733	48	2	2.85	1296757259	752965	184.46	1685	1748	1674	2190	1180	1685	1722.15	3.29	229350	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6627976	N	N	33558	N	N
10	20231228	160300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	48	2	2.85	1273702987	739591	181.18	1685	1748	1674	2190	1180	1685	1722.15	3.18	0	260719	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.37	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6398626	N	N	33558	N	N
11	20231228	150303	57	100.00	KOSPI	서비스업	N	N	N	N		N	1745	60	2	3.56	1136827649	660774	161.87	1685	1748	1674	2190	1180	1685	1720.45	3.18	0	225162	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3510	62.32	1.12	12	0.33	28.00	1559.00	3160	20230410	-44.78	777	20230103	124.58	3160	-44.78	20230410	777	124.58	20230103	3160	-44.78	20230410	777	124.58	20230103	2.29	N	012030	500	1005 억	6398626	N	N	27	N	N
12	20231228	140301	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	48	2	2.85	734257346	429543	105.23	1685	1737	1674	2190	1180	1685	1709.39	3.18	0	127990	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3486	61.89	1.11	12	0.21	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.29	N	012030	500	1005 억	6398626	N	N	27	N	N
13	20231228	130300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1712	27	2	1.60	395459594	233321	57.16	1685	1713	1674	2190	1180	1685	1694.92	3.18	0	73023	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3444	61.14	1.10	12	0.12	28.00	1559.00	3160	20230410	-45.82	777	20230103	120.33	3160	-45.82	20230410	777	120.33	20230103	3160	-45.82	20230410	777	120.33	20230103	2.29	N	012030	500	1005 억	6398626	N	N	27	N	N
14	20231228	120301	57	100.00	KOSPI	서비스업	N	N	N	N		N	1701	16	2	0.95	269108082	159278	39.02	1685	1701	1674	2190	1180	1685	1689.55	3.18	0	50720	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3422	60.75	1.09	12	0.08	28.00	1559.00	3160	20230410	-46.17	777	20230103	118.92	3160	-46.17	20230410	777	118.92	20230103	3160	-46.17	20230410	777	118.92	20230103	2.29	N	012030	500	1005 억	6398626	N	N	27	N	N
15	20231228	110300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1692	7	2	0.42	193135232	114452	28.04	1685	1698	1674	2190	1180	1685	1687.48	3.18	0	32691	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3404	60.43	1.09	12	0.06	28.00	1559.00	3160	20230410	-46.46	777	20230103	117.76	3160	-46.46	20230410	777	117.76	20230103	3160	-46.46	20230410	777	117.76	20230103	2.29	N	012030	500	1005 억	6398626	N	N	27	N	N
16	20231228	100259	57	100.00	KOSPI	서비스업	N	N	N	N		N	1688	3	2	0.18	139864130	82928	20.32	1685	1698	1674	2190	1180	1685	1686.57	3.18	0	18246	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3396	60.29	1.08	12	0.04	28.00	1559.00	3160	20230410	-46.58	777	20230103	117.25	3160	-46.58	20230410	777	117.25	20230103	3160	-46.58	20230410	777	117.25	20230103	2.29	N	012030	500	1005 억	6398626	N	N	27	N	N
17	20231228	090259	57	100.00	KOSPI	서비스업	N	N	N	N		N	1684	-1	5	-0.06	12163546	7219	1.77	1685	1689	1684	2190	1180	1685	1684.94	3.18	0	3341	1717	1700	1685	1668	1653	1709	1677	1006	505	500	1070	1	1	201173933	3388	60.14	1.08	12	0.00	28.00	1559.00	3160	20230410	-46.71	777	20230103	116.73	3160	-46.71	20230410	777	116.73	20230103	3160	-46.71	20230410	777	116.73	20230103	2.29	N	012030	500	1005 억	6398626	N	N	27	N	N
18	20231227	160300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1685	-1	5	-0.06	683231098	405171	60.78	1677	1702	1670	2190	1181	1686	1686.28	3.17	-340	17677	1742	1713	1698	1669	1654	1706	1662	1006	504	500	1070	1	1	201173933	3390	60.18	1.08	12	0.20	28.00	1559.00	3160	20230410	-46.68	777	20230103	116.86	3160	-46.68	20230410	777	116.86	20230103	3160	-46.68	20230410	777	116.86	20230103	2.20	N	012030	500	1005 억	6383458	N	N	27	N	N
19	20231227	150301	57	100.00	KOSPI	서비스업	N	N	N	N		N	1687	1	2	0.06	625626002	371000	55.66	1677	1702	1670	2190	1181	1686	1686.32	3.17	-340	18057	1742	1713	1698	1669	1654	1706	1662	1006	504	500	1070	1	1	201173933	3394	60.25	1.08	12	0.18	28.00	1559.00	3160	20230410	-46.61	777	20230103	117.12	3160	-46.61	20230410	777	117.12	20230103	3160	-46.61	20230410	777	117.12	20230103	2.20	N	012030	500	1005 억	6383458	N	N	0	N	N
20	20231227	140301	57	100.00	KOSPI	서비스업	N	N	N	N		N	1689	3	2	0.18	529903550	314247	47.14	1677	1702	1670	2190	1181	1686	1686.26	3.17	-340	24728	1742	1713	1698	1669	1654	1706	1662	1006	504	500	1070	1	1	201173933	3398	60.32	1.08	12	0.16	28.00	1559.00	3160	20230410	-46.55	777	20230103	117.37	3160	-46.55	20230410	777	117.37	20230103	3160	-46.55	20230410	777	117.37	20230103	2.20	N	012030	500	1005 억	6383458	N	N	0	N	N
21	20231227	130259	57	100.00	KOSPI	서비스업	N	N	N	N		N	1694	8	2	0.47	459206596	272407	40.87	1677	1702	1670	2190	1181	1686	1685.74	3.17	-340	15080	1742	1713	1698	1669	1654	1706	1662	1006	504	500	1070	1	1	201173933	3408	60.50	1.09	12	0.14	28.00	1559.00	3160	20230410	-46.39	777	20230103	118.02	3160	-46.39	20230410	777	118.02	20230103	3160	-46.39	20230410	777	118.02	20230103	2.20	N	012030	500	1005 억	6383458	N	N	0	N	N
22	20231227	120258	57	100.00	KOSPI	서비스업	N	N	N	N		N	1701	15	2	0.89	414321312	245926	36.89	1677	1702	1670	2190	1181	1686	1684.74	3.17	-340	2398	1742	1713	1698	1669	1654	1706	1662	1006	504	500	1070	1	1	201173933	3422	60.75	1.09	12	0.12	28.00	1559.00	3160	20230410	-46.17	777	20230103	118.92	3160	-46.17	20230410	777	118.92	20230103	3160	-46.17	20230410	777	118.92	20230103	2.20	N	012030	500	1005 억	6383458	N	N	0	N	N
23	20231227	110300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1698	12	2	0.71	363446193	215977	32.40	1677	1698	1670	2190	1181	1686	1682.80	3.17	-340	-560	1742	1713	1698	1669	1654	1706	1662	1006	504	500	1070	1	1	201173933	3416	60.64	1.09	12	0.11	28.00	1559.00	3160	20230410	-46.27	777	20230103	118.53	3160	-46.27	20230410	777	118.53	20230103	3160	-46.27	20230410	777	118.53	20230103	2.20	N	012030	500	1005 억	6383458	N	N	0	N	N
24	20231227	100300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1679	-7	5	-0.42	211050646	125341	18.80	1677	1698	1677	2190	1181	1686	1683.81	3.17	-340	-4391	1742	1713	1698	1669	1654	1706	1662	1006	504	500	1070	1	1	201173933	3378	59.96	1.08	12	0.06	28.00	1559.00	3160	20230410	-46.87	777	20230103	116.09	3160	-46.87	20230410	777	116.09	20230103	3160	-46.87	20230410	777	116.09	20230103	2.20	N	012030	500	1005 억	6383458	N	N	0	N	N
25	20231227	090301	57	100.00	KOSPI	서비스업	N	N	N	N		N	1690	4	2	0.24	19692527	11715	1.76	1677	1691	1677	2190	1181	1686	1680.97	3.17	-340	3019	1742	1713	1698	1669	1654	1706	1662	1006	504	500	1070	1	1	201173933	3400	60.36	1.08	12	0.01	28.00	1559.00	3160	20230410	-46.52	777	20230103	117.50	3160	-46.52	20230410	777	117.50	20230103	3160	-46.52	20230410	777	117.50	20230103	2.20	N	012030	500	1005 억	6383458	N	N	0	N	N
26	20231226	160300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1686	-5	5	-0.30	1094495100	643725	11.31	1692	1727	1683	2195	1184	1691	1700.28	3.20	0	-54864	2035	1863	1770	1598	1505	1816	1551	1006	504	500	1080	1	1	201173933	3392	60.21	1.08	12	0.32	28.00	1559.00	3160	20230410	-46.65	777	20230103	116.99	3160	-46.65	20230410	777	116.99	20230103	3160	-46.65	20230410	777	116.99	20230103	2.22	N	012030	500	1005 억	6444956	N	N	1	N	N
27	20231226	150259	57	100.00	KOSPI	서비스업	N	N	N	N		N	1689	-2	5	-0.12	1038509981	610526	10.73	1692	1727	1683	2195	1184	1691	1701.02	3.20	0	-53996	2035	1863	1770	1598	1505	1816	1551	1006	504	500	1080	1	1	201173933	3398	60.32	1.08	12	0.30	28.00	1559.00	3160	20230410	-46.55	777	20230103	117.37	3160	-46.55	20230410	777	117.37	20230103	3160	-46.55	20230410	777	117.37	20230103	2.22	N	012030	500	1005 억	6444956	N	N	1	N	N
28	20231226	140301	57	100.00	KOSPI	서비스업	N	N	N	N		N	1700	9	2	0.53	939448030	551865	9.70	1692	1727	1683	2195	1184	1691	1702.33	3.20	0	-50211	2035	1863	1770	1598	1505	1816	1551	1006	504	500	1080	1	1	201173933	3420	60.71	1.09	12	0.27	28.00	1559.00	3160	20230410	-46.20	777	20230103	118.79	3160	-46.20	20230410	777	118.79	20230103	3160	-46.20	20230410	777	118.79	20230103	2.22	N	012030	500	1005 억	6444956	N	N	1	N	N
29	20231226	130300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1699	8	2	0.47	823076924	483258	8.49	1692	1727	1683	2195	1184	1691	1703.20	3.20	0	-37397	2035	1863	1770	1598	1505	1816	1551	1006	504	500	1080	1	1	201173933	3418	60.68	1.09	12	0.24	28.00	1559.00	3160	20230410	-46.23	777	20230103	118.66	3160	-46.23	20230410	777	118.66	20230103	3160	-46.23	20230410	777	118.66	20230103	2.22	N	012030	500	1005 억	6444956	N	N	1	N	N
30	20231226	120300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1704	13	2	0.77	783864509	460187	8.09	1692	1727	1683	2195	1184	1691	1703.38	3.20	0	-25519	2035	1863	1770	1598	1505	1816	1551	1006	504	500	1080	1	1	201173933	3428	60.86	1.09	12	0.23	28.00	1559.00	3160	20230410	-46.08	777	20230103	119.31	3160	-46.08	20230410	777	119.31	20230103	3160	-46.08	20230410	777	119.31	20230103	2.22	N	012030	500	1005 억	6444956	N	N	1	N	N
31	20231226	110302	57	100.00	KOSPI	서비스업	N	N	N	N		N	1689	-2	5	-0.12	651685750	382483	6.72	1692	1727	1683	2195	1184	1691	1703.86	3.20	0	-15980	2035	1863	1770	1598	1505	1816	1551	1006	504	500	1080	1	1	201173933	3398	60.32	1.08	12	0.19	28.00	1559.00	3160	20230410	-46.55	777	20230103	117.37	3160	-46.55	20230410	777	117.37	20230103	3160	-46.55	20230410	777	117.37	20230103	2.22	N	012030	500	1005 억	6444956	N	N	1	N	N
32	20231226	100300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1694	3	2	0.18	519828208	304660	5.35	1692	1727	1683	2195	1184	1691	1706.30	3.20	0	853	2035	1863	1770	1598	1505	1816	1551	1006	504	500	1080	1	1	201173933	3408	60.50	1.09	12	0.15	28.00	1559.00	3160	20230410	-46.39	777	20230103	118.02	3160	-46.39	20230410	777	118.02	20230103	3160	-46.39	20230410	777	118.02	20230103	2.22	N	012030	500	1005 억	6444956	N	N	1	N	N
33	20231226	090301	57	100.00	KOSPI	서비스업	N	N	N	N		N	1698	7	2	0.41	23252551	13736	0.24	1692	1699	1692	2195	1184	1691	1692.93	3.20	0	-1233	2035	1863	1770	1598	1505	1816	1551	1006	504	500	1080	1	1	201173933	3416	60.64	1.09	12	0.01	28.00	1559.00	3160	20230410	-46.27	777	20230103	118.53	3160	-46.27	20230410	777	118.53	20230103	3160	-46.27	20230410	777	118.53	20230103	2.22	N	012030	500	1005 억	6444956	N	N	1	N	N
34	20231222	160257	57	100.00	KOSPI	서비스업	N	N	N	N		N	1691	-77	5	-4.36	10216227619	5672112	1598.14	1790	1942	1677	2295	1238	1768	1801.15	3.68	-265	-965296	1795	1781	1758	1744	1721	1788	1751	1006	527	500	1130	1	1	201173933	3402	60.39	1.08	12	2.82	28.00	1559.00	3160	20230410	-46.49	777	20230103	117.63	3160	-46.49	20230410	777	117.63	20230103	3160	-46.49	20230410	777	117.63	20230103	2.22	N	012030	500	1005 억	7412872	N	N	1	N	N
35	20231222	150257	57	100.00	KOSPI	서비스업	N	N	N	N		N	1679	-89	5	-5.03	9930330616	5502739	1550.42	1790	1942	1677	2295	1238	1768	1804.62	3.68	-265	-957170	1795	1781	1758	1744	1721	1788	1751	1006	527	500	1130	1	1	201173933	3378	59.96	1.08	12	2.74	28.00	1559.00	3160	20230410	-46.87	777	20230103	116.09	3160	-46.87	20230410	777	116.09	20230103	3160	-46.87	20230410	777	116.09	20230103	2.22	N	012030	500	1005 억	7412872	N	N	0	N	N
36	20231222	140256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1716	-52	5	-2.94	9248159356	5101084	1437.25	1790	1942	1715	2295	1238	1768	1812.98	3.68	-265	-865586	1795	1781	1758	1744	1721	1788	1751	1006	527	500	1130	1	1	201173933	3452	61.29	1.10	12	2.54	28.00	1559.00	3160	20230410	-45.70	777	20230103	120.85	3160	-45.70	20230410	777	120.85	20230103	3160	-45.70	20230410	777	120.85	20230103	2.22	N	012030	500	1005 억	7412872	N	N	0	N	N
37	20231222	130254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1727	-41	5	-2.32	8819310060	4851756	1367.00	1790	1942	1722	2295	1238	1768	1817.76	3.68	-265	-747720	1795	1781	1758	1744	1721	1788	1751	1006	527	500	1130	1	1	201173933	3474	61.68	1.11	12	2.41	28.00	1559.00	3160	20230410	-45.35	777	20230103	122.27	3160	-45.35	20230410	777	122.27	20230103	3160	-45.35	20230410	777	122.27	20230103	2.22	N	012030	500	1005 억	7412872	N	N	0	N	N
38	20231222	120255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	-35	5	-1.98	8642519901	4749469	1338.18	1790	1942	1722	2295	1238	1768	1819.68	3.68	-265	-719184	1795	1781	1758	1744	1721	1788	1751	1006	527	500	1130	1	1	201173933	3486	61.89	1.11	12	2.36	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.22	N	012030	500	1005 억	7412872	N	N	0	N	N
39	20231222	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	-35	5	-1.98	8233466498	4512749	1271.48	1790	1942	1727	2295	1238	1768	1824.49	3.68	-265	-687537	1795	1781	1758	1744	1721	1788	1751	1006	527	500	1130	1	1	201173933	3486	61.89	1.11	12	2.24	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.22	N	012030	500	1005 억	7412872	N	N	0	N	N
40	20231222	100255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1758	-10	5	-0.57	140985467	79691	22.45	1790	1790	1758	2295	1238	1768	1769.15	3.68	-265	-11293	1795	1781	1758	1744	1721	1788	1751	1006	527	500	1130	1	1	201173933	3537	62.79	1.13	12	0.04	28.00	1559.00	3160	20230410	-44.37	777	20230103	126.25	3160	-44.37	20230410	777	126.25	20230103	3160	-44.37	20230410	777	126.25	20230103	2.22	N	012030	500	1005 억	7412872	N	N	0	N	N
41	20231222	090254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1779	11	2	0.62	17363675	9707	2.73	1790	1790	1779	2295	1238	1768	1788.78	3.68	-265	-3124	1795	1781	1758	1744	1721	1788	1751	1006	527	500	1130	1	1	201173933	3579	63.54	1.14	12	0.00	28.00	1559.00	3160	20230410	-43.70	777	20230103	128.96	3160	-43.70	20230410	777	128.96	20230103	3160	-43.70	20230410	777	128.96	20230103	2.22	N	012030	500	1005 억	7412872	N	N	0	N	N
42	20231221	160255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1768	16	2	0.91	617249986	352007	113.72	1749	1772	1735	2275	1227	1752	1753.48	3.68	-536	17648	1796	1773	1747	1724	1698	1761	1712	1006	523	500	1120	1	1	201173933	3557	63.14	1.13	12	0.17	28.00	1559.00	3160	20230410	-44.05	777	20230103	127.54	3160	-44.05	20230410	777	127.54	20230103	3160	-44.05	20230410	777	127.54	20230103	2.22	N	012030	500	1005 억	7401862	N	N	0	N	N
43	20231221	150256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1763	11	2	0.63	564114752	321918	104.00	1749	1772	1735	2275	1227	1752	1752.36	3.68	-536	11130	1796	1773	1747	1724	1698	1761	1712	1006	523	500	1120	1	1	201173933	3547	62.96	1.13	12	0.16	28.00	1559.00	3160	20230410	-44.21	777	20230103	126.90	3160	-44.21	20230410	777	126.90	20230103	3160	-44.21	20230410	777	126.90	20230103	2.22	N	012030	500	1005 억	7401862	N	N	0	N	N
44	20231221	140253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1760	8	2	0.46	437185294	250054	80.79	1749	1762	1735	2275	1227	1752	1748.36	3.68	-536	8704	1796	1773	1747	1724	1698	1761	1712	1006	523	500	1120	1	1	201173933	3541	62.86	1.13	12	0.12	28.00	1559.00	3160	20230410	-44.30	777	20230103	126.51	3160	-44.30	20230410	777	126.51	20230103	3160	-44.30	20230410	777	126.51	20230103	2.22	N	012030	500	1005 억	7401862	N	N	0	N	N
45	20231221	130255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1757	5	2	0.29	409796836	234468	75.75	1749	1762	1735	2275	1227	1752	1747.77	3.68	-536	4961	1796	1773	1747	1724	1698	1761	1712	1006	523	500	1120	1	1	201173933	3535	62.75	1.13	12	0.12	28.00	1559.00	3160	20230410	-44.40	777	20230103	126.13	3160	-44.40	20230410	777	126.13	20230103	3160	-44.40	20230410	777	126.13	20230103	2.22	N	012030	500	1005 억	7401862	N	N	0	N	N
46	20231221	120255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1751	-1	5	-0.06	327749542	187723	60.65	1749	1762	1735	2275	1227	1752	1745.92	3.68	-536	-365	1796	1773	1747	1724	1698	1761	1712	1006	523	500	1120	1	1	201173933	3523	62.54	1.12	12	0.09	28.00	1559.00	3160	20230410	-44.59	777	20230103	125.35	3160	-44.59	20230410	777	125.35	20230103	3160	-44.59	20230410	777	125.35	20230103	2.22	N	012030	500	1005 억	7401862	N	N	0	N	N
47	20231221	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1744	-8	5	-0.46	255440795	146269	47.26	1749	1762	1735	2275	1227	1752	1746.38	3.68	-536	-10659	1796	1773	1747	1724	1698	1761	1712	1006	523	500	1120	1	1	201173933	3508	62.29	1.12	12	0.07	28.00	1559.00	3160	20230410	-44.81	777	20230103	124.45	3160	-44.81	20230410	777	124.45	20230103	3160	-44.81	20230410	777	124.45	20230103	2.22	N	012030	500	1005 억	7401862	N	N	0	N	N
48	20231221	100253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1754	2	2	0.11	112810816	64371	20.80	1749	1762	1742	2275	1227	1752	1752.51	3.68	-536	15298	1796	1773	1747	1724	1698	1761	1712	1006	523	500	1120	1	1	201173933	3529	62.64	1.13	12	0.03	28.00	1559.00	3160	20230410	-44.49	777	20230103	125.74	3160	-44.49	20230410	777	125.74	20230103	3160	-44.49	20230410	777	125.74	20230103	2.22	N	012030	500	1005 억	7401862	N	N	0	N	N
49	20231221	090255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1750	-2	5	-0.11	1185818	678	0.22	1749	1750	1742	2275	1227	1752	1748.99	3.68	-536	-415	1796	1773	1747	1724	1698	1761	1712	1006	523	500	1120	1	1	201173933	3521	62.50	1.12	12	0.00	28.00	1559.00	3160	20230410	-44.62	777	20230103	125.23	3160	-44.62	20230410	777	125.23	20230103	3160	-44.62	20230410	777	125.23	20230103	2.22	N	012030	500	1005 억	7401862	N	N	0	N	N
50	20231220	160255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1752	-16	5	-0.90	540984205	308230	97.00	1770	1770	1721	2295	1238	1768	1755.13	3.67	0	13397	1797	1782	1758	1743	1719	1790	1751	1006	527	500	1130	1	1	201173933	3525	62.57	1.12	12	0.15	28.00	1559.00	3160	20230410	-44.56	777	20230103	125.48	3160	-44.56	20230410	777	125.48	20230103	3160	-44.56	20230410	777	125.48	20230103	2.22	N	012030	500	1005 억	7389431	N	N	0	N	N
51	20231220	150308	57	100.00	KOSPI	서비스업	N	N	N	N		N	1756	-12	5	-0.68	505458009	287951	90.61	1770	1770	1721	2295	1238	1768	1755.36	3.67	0	12654	1797	1782	1758	1743	1719	1790	1751	1006	527	500	1130	1	1	201173933	3533	62.71	1.13	12	0.14	28.00	1559.00	3160	20230410	-44.43	777	20230103	126.00	3160	-44.43	20230410	777	126.00	20230103	3160	-44.43	20230410	777	126.00	20230103	2.22	N	012030	500	1005 억	7389431	N	N	0	N	N
52	20231220	140313	57	100.00	KOSPI	서비스업	N	N	N	N		N	1760	-8	5	-0.45	374972150	213473	67.18	1770	1770	1721	2295	1238	1768	1756.53	3.67	0	17596	1797	1782	1758	1743	1719	1790	1751	1006	527	500	1130	1	1	201173933	3541	62.86	1.13	12	0.11	28.00	1559.00	3160	20230410	-44.30	777	20230103	126.51	3160	-44.30	20230410	777	126.51	20230103	3160	-44.30	20230410	777	126.51	20230103	2.22	N	012030	500	1005 억	7389431	N	N	0	N	N
53	20231220	130312	57	100.00	KOSPI	서비스업	N	N	N	N		N	1756	-12	5	-0.68	333598911	189933	59.77	1770	1770	1721	2295	1238	1768	1756.40	3.67	0	16502	1797	1782	1758	1743	1719	1790	1751	1006	527	500	1130	1	1	201173933	3533	62.71	1.13	12	0.09	28.00	1559.00	3160	20230410	-44.43	777	20230103	126.00	3160	-44.43	20230410	777	126.00	20230103	3160	-44.43	20230410	777	126.00	20230103	2.22	N	012030	500	1005 억	7389431	N	N	0	N	N
54	20231220	120254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1754	-14	5	-0.79	316723013	180340	56.75	1770	1770	1721	2295	1238	1768	1756.25	3.67	0	15795	1797	1782	1758	1743	1719	1790	1751	1006	527	500	1130	1	1	201173933	3529	62.64	1.13	12	0.09	28.00	1559.00	3160	20230410	-44.49	777	20230103	125.74	3160	-44.49	20230410	777	125.74	20230103	3160	-44.49	20230410	777	125.74	20230103	2.22	N	012030	500	1005 억	7389431	N	N	0	N	N
55	20231220	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1760	-8	5	-0.45	253854800	144545	45.49	1770	1770	1721	2295	1238	1768	1756.23	3.67	0	7908	1797	1782	1758	1743	1719	1790	1751	1006	527	500	1130	1	1	201173933	3541	62.86	1.13	12	0.07	28.00	1559.00	3160	20230410	-44.30	777	20230103	126.51	3160	-44.30	20230410	777	126.51	20230103	3160	-44.30	20230410	777	126.51	20230103	2.22	N	012030	500	1005 억	7389431	N	N	0	N	N
56	20231220	100254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1756	-12	5	-0.68	155628519	88673	27.90	1770	1770	1721	2295	1238	1768	1755.08	3.67	0	7348	1797	1782	1758	1743	1719	1790	1751	1006	527	500	1130	1	1	201173933	3533	62.71	1.13	12	0.04	28.00	1559.00	3160	20230410	-44.43	777	20230103	126.00	3160	-44.43	20230410	777	126.00	20230103	3160	-44.43	20230410	777	126.00	20230103	2.22	N	012030	500	1005 억	7389431	N	N	0	N	N
57	20231220	090254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1762	-6	5	-0.34	10543420	5973	1.88	1770	1770	1752	2295	1238	1768	1765.18	3.67	0	-4476	1797	1782	1758	1743	1719	1790	1751	1006	527	500	1130	1	1	201173933	3545	62.93	1.13	12	0.00	28.00	1559.00	3160	20230410	-44.24	777	20230103	126.77	3160	-44.24	20230410	777	126.77	20230103	3160	-44.24	20230410	777	126.77	20230103	2.22	N	012030	500	1005 억	7389431	N	N	0	N	N
58	20231219	160255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1768	18	2	1.03	554306377	315680	105.94	1734	1773	1734	2275	1225	1750	1755.85	3.63	-818	86429	1776	1763	1750	1737	1724	1756	1730	1006	525	500	1120	1	1	201173933	3557	63.14	1.13	12	0.16	28.00	1559.00	3160	20230410	-44.05	777	20230103	127.54	3160	-44.05	20230410	777	127.54	20230103	3160	-44.05	20230410	777	127.54	20230103	2.22	N	012030	500	1005 억	7293817	N	N	0	N	N
59	20231219	150255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1769	19	2	1.09	500963610	285496	95.81	1734	1773	1734	2275	1225	1750	1754.71	3.63	-818	83615	1776	1763	1750	1737	1724	1756	1730	1006	525	500	1120	1	1	201173933	3559	63.18	1.13	12	0.14	28.00	1559.00	3160	20230410	-44.02	777	20230103	127.67	3160	-44.02	20230410	777	127.67	20230103	3160	-44.02	20230410	777	127.67	20230103	2.22	N	012030	500	1005 억	7293817	N	N	0	N	N
60	20231219	140255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1761	11	2	0.63	386839280	220839	74.11	1734	1764	1734	2275	1225	1750	1751.68	3.63	-818	72248	1776	1763	1750	1737	1724	1756	1730	1006	525	500	1120	1	1	201173933	3543	62.89	1.13	12	0.11	28.00	1559.00	3160	20230410	-44.27	777	20230103	126.64	3160	-44.27	20230410	777	126.64	20230103	3160	-44.27	20230410	777	126.64	20230103	2.22	N	012030	500	1005 억	7293817	N	N	0	N	N
61	20231219	130255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1753	3	2	0.17	304560344	174040	58.41	1734	1762	1734	2275	1225	1750	1749.94	3.63	-818	48777	1776	1763	1750	1737	1724	1756	1730	1006	525	500	1120	1	1	201173933	3527	62.61	1.12	12	0.09	28.00	1559.00	3160	20230410	-44.53	777	20230103	125.61	3160	-44.53	20230410	777	125.61	20230103	3160	-44.53	20230410	777	125.61	20230103	2.22	N	012030	500	1005 억	7293817	N	N	0	N	N
62	20231219	120256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1751	1	2	0.06	272404125	155674	52.24	1734	1762	1734	2275	1225	1750	1749.84	3.63	-818	39377	1776	1763	1750	1737	1724	1756	1730	1006	525	500	1120	1	1	201173933	3523	62.54	1.12	12	0.08	28.00	1559.00	3160	20230410	-44.59	777	20230103	125.35	3160	-44.59	20230410	777	125.35	20230103	3160	-44.59	20230410	777	125.35	20230103	2.22	N	012030	500	1005 억	7293817	N	N	0	N	N
63	20231219	110256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1750	0	3	0.00	210476246	120274	40.36	1734	1762	1734	2275	1225	1750	1749.97	3.63	-818	29011	1776	1763	1750	1737	1724	1756	1730	1006	525	500	1120	1	1	201173933	3521	62.50	1.12	12	0.06	28.00	1559.00	3160	20230410	-44.62	777	20230103	125.23	3160	-44.62	20230410	777	125.23	20230103	3160	-44.62	20230410	777	125.23	20230103	2.22	N	012030	500	1005 억	7293817	N	N	0	N	N
64	20231219	100254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1753	3	2	0.17	126785121	72346	24.28	1734	1762	1734	2275	1225	1750	1752.48	3.63	-818	23983	1776	1763	1750	1737	1724	1756	1730	1006	525	500	1120	1	1	201173933	3527	62.61	1.12	12	0.04	28.00	1559.00	3160	20230410	-44.53	777	20230103	125.61	3160	-44.53	20230410	777	125.61	20230103	3160	-44.53	20230410	777	125.61	20230103	2.22	N	012030	500	1005 억	7293817	N	N	0	N	N
65	20231219	090254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1741	-9	5	-0.51	12016561	6929	2.33	1734	1743	1734	2275	1225	1750	1734.24	3.63	-818	-650	1776	1763	1750	1737	1724	1756	1730	1006	525	500	1120	1	1	201173933	3502	62.18	1.12	12	0.00	28.00	1559.00	3160	20230410	-44.91	777	20230103	124.07	3160	-44.91	20230410	777	124.07	20230103	3160	-44.91	20230410	777	124.07	20230103	2.22	N	012030	500	1005 억	7293817	N	N	0	N	N
66	20231218	160256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1750	-6	5	-0.34	519618620	296931	101.83	1763	1763	1737	2280	1230	1756	1749.96	3.63	0	-1586	1776	1765	1752	1741	1728	1771	1747	1006	524	500	1120	1	1	201173933	3521	62.50	1.12	12	0.15	28.00	1559.00	3160	20230410	-44.62	777	20230103	125.23	3160	-44.62	20230410	777	125.23	20230103	3160	-44.62	20230410	777	125.23	20230103	2.23	N	012030	500	1005 억	7295728	N	N	0	N	N
67	20231218	150254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1744	-12	5	-0.68	431423040	246329	84.48	1763	1763	1744	2280	1230	1756	1751.41	3.63	0	16345	1776	1765	1752	1741	1728	1771	1747	1006	524	500	1120	1	1	201173933	3508	62.29	1.12	12	0.12	28.00	1559.00	3160	20230410	-44.81	777	20230103	124.45	3160	-44.81	20230410	777	124.45	20230103	3160	-44.81	20230410	777	124.45	20230103	2.23	N	012030	500	1005 억	7295728	N	N	0	N	N
68	20231218	140254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1751	-5	5	-0.28	319562754	182332	62.53	1763	1763	1746	2280	1230	1756	1752.64	3.63	0	34593	1776	1765	1752	1741	1728	1771	1747	1006	524	500	1120	1	1	201173933	3523	62.54	1.12	12	0.09	28.00	1559.00	3160	20230410	-44.59	777	20230103	125.35	3160	-44.59	20230410	777	125.35	20230103	3160	-44.59	20230410	777	125.35	20230103	2.23	N	012030	500	1005 억	7295728	N	N	0	N	N
69	20231218	130254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1754	-2	5	-0.11	273487174	156019	53.51	1763	1763	1746	2280	1230	1756	1752.91	3.63	0	39731	1776	1765	1752	1741	1728	1771	1747	1006	524	500	1120	1	1	201173933	3529	62.64	1.13	12	0.08	28.00	1559.00	3160	20230410	-44.49	777	20230103	125.74	3160	-44.49	20230410	777	125.74	20230103	3160	-44.49	20230410	777	125.74	20230103	2.23	N	012030	500	1005 억	7295728	N	N	0	N	N
70	20231218	120252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1752	-4	5	-0.23	251477529	143459	49.20	1763	1763	1746	2280	1230	1756	1752.96	3.63	0	38965	1776	1765	1752	1741	1728	1771	1747	1006	524	500	1120	1	1	201173933	3525	62.57	1.12	12	0.07	28.00	1559.00	3160	20230410	-44.56	777	20230103	125.48	3160	-44.56	20230410	777	125.48	20230103	3160	-44.56	20230410	777	125.48	20230103	2.23	N	012030	500	1005 억	7295728	N	N	0	N	N
71	20231218	110253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1757	1	2	0.06	215610010	123000	42.18	1763	1763	1746	2280	1230	1756	1752.92	3.63	0	35192	1776	1765	1752	1741	1728	1771	1747	1006	524	500	1120	1	1	201173933	3535	62.75	1.13	12	0.06	28.00	1559.00	3160	20230410	-44.40	777	20230103	126.13	3160	-44.40	20230410	777	126.13	20230103	3160	-44.40	20230410	777	126.13	20230103	2.23	N	012030	500	1005 억	7295728	N	N	0	N	N
72	20231218	100253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1754	-2	5	-0.11	91279237	52063	17.86	1763	1763	1746	2280	1230	1756	1753.24	3.63	0	1571	1776	1765	1752	1741	1728	1771	1747	1006	524	500	1120	1	1	201173933	3529	62.64	1.13	12	0.03	28.00	1559.00	3160	20230410	-44.49	777	20230103	125.74	3160	-44.49	20230410	777	125.74	20230103	3160	-44.49	20230410	777	125.74	20230103	2.23	N	012030	500	1005 억	7295728	N	N	0	N	N
73	20231218	090250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1748	-8	5	-0.46	19772429	11254	3.86	1763	1763	1748	2280	1230	1756	1756.93	3.63	0	-6273	1776	1765	1752	1741	1728	1771	1747	1006	524	500	1120	1	1	201173933	3517	62.43	1.12	12	0.01	28.00	1559.00	3160	20230410	-44.68	777	20230103	124.97	3160	-44.68	20230410	777	124.97	20230103	3160	-44.68	20230410	777	124.97	20230103	2.23	N	012030	500	1005 억	7295728	N	N	0	N	N
74	20231215	160252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1756	16	2	0.92	507432845	290365	80.29	1750	1763	1739	2260	1218	1740	1747.57	3.61	0	40673	1801	1770	1749	1718	1697	1760	1708	1006	520	500	1110	1	1	201173933	3533	62.71	1.13	12	0.14	28.00	1559.00	3160	20230410	-44.43	777	20230103	126.00	3160	-44.43	20230410	777	126.00	20230103	3160	-44.43	20230410	777	126.00	20230103	2.27	N	012030	500	1005 억	7255454	N	N	0	N	N
75	20231215	150254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1758	18	2	1.03	485937257	278116	76.91	1750	1763	1739	2260	1218	1740	1747.25	3.61	0	35938	1801	1770	1749	1718	1697	1760	1708	1006	520	500	1110	1	1	201173933	3537	62.79	1.13	12	0.14	28.00	1559.00	3160	20230410	-44.37	777	20230103	126.25	3160	-44.37	20230410	777	126.25	20230103	3160	-44.37	20230410	777	126.25	20230103	2.27	N	012030	500	1005 억	7255454	N	N	0	N	N
76	20231215	140253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1750	10	2	0.57	387313136	221843	61.35	1750	1763	1739	2260	1218	1740	1745.89	3.61	0	18978	1801	1770	1749	1718	1697	1760	1708	1006	520	500	1110	1	1	201173933	3521	62.50	1.12	12	0.11	28.00	1559.00	3160	20230410	-44.62	777	20230103	125.23	3160	-44.62	20230410	777	125.23	20230103	3160	-44.62	20230410	777	125.23	20230103	2.27	N	012030	500	1005 억	7255454	N	N	0	N	N
77	20231215	130251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1746	6	2	0.34	352832208	202092	55.88	1750	1763	1739	2260	1218	1740	1745.90	3.61	0	8819	1801	1770	1749	1718	1697	1760	1708	1006	520	500	1110	1	1	201173933	3512	62.36	1.12	12	0.10	28.00	1559.00	3160	20230410	-44.75	777	20230103	124.71	3160	-44.75	20230410	777	124.71	20230103	3160	-44.75	20230410	777	124.71	20230103	2.27	N	012030	500	1005 억	7255454	N	N	0	N	N
78	20231215	120252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1750	10	2	0.57	146681192	83987	23.23	1750	1760	1739	2260	1218	1740	1746.48	3.61	0	-10984	1801	1770	1749	1718	1697	1760	1708	1006	520	500	1110	1	1	201173933	3521	62.50	1.12	12	0.04	28.00	1559.00	3160	20230410	-44.62	777	20230103	125.23	3160	-44.62	20230410	777	125.23	20230103	3160	-44.62	20230410	777	125.23	20230103	2.27	N	012030	500	1005 억	7255454	N	N	0	N	N
79	20231215	110253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1745	5	2	0.29	90475840	51924	14.36	1750	1757	1739	2260	1218	1740	1742.47	3.61	0	-5862	1801	1770	1749	1718	1697	1760	1708	1006	520	500	1110	1	1	201173933	3510	62.32	1.12	12	0.03	28.00	1559.00	3160	20230410	-44.78	777	20230103	124.58	3160	-44.78	20230410	777	124.58	20230103	3160	-44.78	20230410	777	124.58	20230103	2.27	N	012030	500	1005 억	7255454	N	N	0	N	N
80	20231215	100253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1743	3	2	0.17	58607466	33633	9.30	1750	1757	1739	2260	1218	1740	1742.56	3.61	0	-618	1801	1770	1749	1718	1697	1760	1708	1006	520	500	1110	1	1	201173933	3506	62.25	1.12	12	0.02	28.00	1559.00	3160	20230410	-44.84	777	20230103	124.32	3160	-44.84	20230410	777	124.32	20230103	3160	-44.84	20230410	777	124.32	20230103	2.27	N	012030	500	1005 억	7255454	N	N	0	N	N
81	20231215	090251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1756	16	2	0.92	1527014	872	0.24	1750	1757	1750	2260	1218	1740	1751.42	3.61	0	-283	1801	1770	1749	1718	1697	1760	1708	1006	520	500	1110	1	1	201173933	3533	62.71	1.13	12	0.00	28.00	1559.00	3160	20230410	-44.43	777	20230103	126.00	3160	-44.43	20230410	777	126.00	20230103	3160	-44.43	20230410	777	126.00	20230103	2.27	N	012030	500	1005 억	7255454	N	N	0	N	N
82	20231214	160253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1740	-25	5	-1.42	628119301	359721	51.75	1765	1780	1728	2290	1236	1765	1746.13	3.62	0	-30753	1815	1790	1764	1739	1713	1777	1726	1006	525	500	1120	1	1	201173933	3500	62.14	1.12	12	0.18	28.00	1559.00	3160	20230410	-44.94	777	20230103	123.94	3160	-44.94	20230410	777	123.94	20230103	3160	-44.94	20230410	777	123.94	20230103	2.26	N	012030	500	1005 억	7290301	N	N	2786	N	N
83	20231214	150259	57	100.00	KOSPI	서비스업	N	N	N	N		N	1736	-29	5	-1.64	570698467	326658	46.99	1765	1780	1728	2290	1236	1765	1747.08	3.62	0	-35590	1815	1790	1764	1739	1713	1777	1726	1006	525	500	1120	1	1	201173933	3492	62.00	1.11	12	0.16	28.00	1559.00	3160	20230410	-45.06	777	20230103	123.42	3160	-45.06	20230410	777	123.42	20230103	3160	-45.06	20230410	777	123.42	20230103	2.26	N	012030	500	1005 억	7290301	N	N	2786	N	N
84	20231214	140300	57	100.00	KOSPI	서비스업	N	N	N	N		N	1745	-20	5	-1.13	500630963	286423	41.20	1765	1780	1728	2290	1236	1765	1747.87	3.62	0	-33865	1815	1790	1764	1739	1713	1777	1726	1006	525	500	1120	1	1	201173933	3510	62.32	1.12	12	0.14	28.00	1559.00	3160	20230410	-44.78	777	20230103	124.58	3160	-44.78	20230410	777	124.58	20230103	3160	-44.78	20230410	777	124.58	20230103	2.26	N	012030	500	1005 억	7290301	N	N	2786	N	N
85	20231214	130254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1752	-13	5	-0.74	459506952	262959	37.83	1765	1780	1728	2290	1236	1765	1747.45	3.62	0	-35454	1815	1790	1764	1739	1713	1777	1726	1006	525	500	1120	1	1	201173933	3525	62.57	1.12	12	0.13	28.00	1559.00	3160	20230410	-44.56	777	20230103	125.48	3160	-44.56	20230410	777	125.48	20230103	3160	-44.56	20230410	777	125.48	20230103	2.26	N	012030	500	1005 억	7290301	N	N	2786	N	N
86	20231214	120302	57	100.00	KOSPI	서비스업	N	N	N	N		N	1731	-34	5	-1.93	408356350	233494	33.59	1765	1780	1728	2290	1236	1765	1748.89	3.62	0	-33737	1815	1790	1764	1739	1713	1777	1726	1006	525	500	1120	1	1	201173933	3482	61.82	1.11	12	0.12	28.00	1559.00	3160	20230410	-45.22	777	20230103	122.78	3160	-45.22	20230410	777	122.78	20230103	3160	-45.22	20230410	777	122.78	20230103	2.26	N	012030	500	1005 억	7290301	N	N	2786	N	N
87	20231214	110254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1735	-30	5	-1.70	345134834	196982	28.34	1765	1780	1730	2290	1236	1765	1752.11	3.62	0	-28694	1815	1790	1764	1739	1713	1777	1726	1006	525	500	1120	1	1	201173933	3490	61.96	1.11	12	0.10	28.00	1559.00	3160	20230410	-45.09	777	20230103	123.29	3160	-45.09	20230410	777	123.29	20230103	3160	-45.09	20230410	777	123.29	20230103	2.26	N	012030	500	1005 억	7290301	N	N	2786	N	N
88	20231214	100250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1754	-11	5	-0.62	185910996	105451	15.17	1765	1780	1751	2290	1236	1765	1763.01	3.62	0	-10532	1815	1790	1764	1739	1713	1777	1726	1006	525	500	1120	1	1	201173933	3529	62.64	1.13	12	0.05	28.00	1559.00	3160	20230410	-44.49	777	20230103	125.74	3160	-44.49	20230410	777	125.74	20230103	3160	-44.49	20230410	777	125.74	20230103	2.26	N	012030	500	1005 억	7290301	N	N	2786	N	N
89	20231214	090239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1768	3	2	0.17	51804307	29336	4.22	1765	1780	1765	2290	1236	1765	1765.90	3.62	0	4504	1815	1790	1764	1739	1713	1777	1726	1006	525	500	1120	1	1	201173933	3557	63.14	1.13	12	0.01	28.00	1559.00	3160	20230410	-44.05	777	20230103	127.54	3160	-44.05	20230410	777	127.54	20230103	3160	-44.05	20230410	777	127.54	20230103	2.26	N	012030	500	1005 억	7290301	N	N	2786	N	N
90	20231213	160250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1765	-4	5	-0.23	1223263857	692126	82.86	1769	1789	1738	2295	1239	1769	1767.40	3.56	0	132315	1816	1792	1745	1721	1674	1804	1733	1006	526	500	1130	1	1	201173933	3551	63.04	1.13	12	0.34	28.00	1559.00	3160	20230410	-44.15	777	20230103	127.16	3160	-44.15	20230410	777	127.16	20230103	3160	-44.15	20230410	777	127.16	20230103	2.26	N	012030	500	1005 억	7168205	N	N	2786	N	N
91	20231213	150256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1760	-9	5	-0.51	1170921320	662495	79.31	1769	1789	1738	2295	1239	1769	1767.44	3.56	0	131185	1816	1792	1745	1721	1674	1804	1733	1006	526	500	1130	1	1	201173933	3541	62.86	1.13	12	0.33	28.00	1559.00	3160	20230410	-44.30	777	20230103	126.51	3160	-44.30	20230410	777	126.51	20230103	3160	-44.30	20230410	777	126.51	20230103	2.26	N	012030	500	1005 억	7168205	N	N	28	N	N
92	20231213	140258	57	100.00	KOSPI	서비스업	N	N	N	N		N	1782	13	2	0.73	1016589967	575318	68.88	1769	1789	1738	2295	1239	1769	1767.01	3.56	0	102981	1816	1792	1745	1721	1674	1804	1733	1006	526	500	1130	1	1	201173933	3585	63.64	1.14	12	0.29	28.00	1559.00	3160	20230410	-43.61	777	20230103	129.34	3160	-43.61	20230410	777	129.34	20230103	3160	-43.61	20230410	777	129.34	20230103	2.26	N	012030	500	1005 억	7168205	N	N	28	N	N
93	20231213	130255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1776	7	2	0.40	682354989	387721	46.42	1769	1783	1738	2295	1239	1769	1759.91	3.56	0	46163	1816	1792	1745	1721	1674	1804	1733	1006	526	500	1130	1	1	201173933	3573	63.43	1.14	12	0.19	28.00	1559.00	3160	20230410	-43.80	777	20230103	128.57	3160	-43.80	20230410	777	128.57	20230103	3160	-43.80	20230410	777	128.57	20230103	2.26	N	012030	500	1005 억	7168205	N	N	28	N	N
94	20231213	120255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1749	-20	5	-1.13	576878642	328091	39.28	1769	1783	1738	2295	1239	1769	1758.29	3.56	0	17296	1816	1792	1745	1721	1674	1804	1733	1006	526	500	1130	1	1	201173933	3519	62.46	1.12	12	0.16	28.00	1559.00	3160	20230410	-44.65	777	20230103	125.10	3160	-44.65	20230410	777	125.10	20230103	3160	-44.65	20230410	777	125.10	20230103	2.26	N	012030	500	1005 억	7168205	N	N	28	N	N
95	20231213	110254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1739	-30	5	-1.70	480507828	272921	32.67	1769	1783	1738	2295	1239	1769	1760.61	3.56	0	5488	1816	1792	1745	1721	1674	1804	1733	1006	526	500	1130	1	1	201173933	3498	62.11	1.12	12	0.14	28.00	1559.00	3160	20230410	-44.97	777	20230103	123.81	3160	-44.97	20230410	777	123.81	20230103	3160	-44.97	20230410	777	123.81	20230103	2.26	N	012030	500	1005 억	7168205	N	N	28	N	N
96	20231213	100257	57	100.00	KOSPI	서비스업	N	N	N	N		N	1750	-19	5	-1.07	394237059	223483	26.76	1769	1783	1750	2295	1239	1769	1764.06	3.56	0	9196	1816	1792	1745	1721	1674	1804	1733	1006	526	500	1130	1	1	201173933	3521	62.50	1.12	12	0.11	28.00	1559.00	3160	20230410	-44.62	777	20230103	125.23	3160	-44.62	20230410	777	125.23	20230103	3160	-44.62	20230410	777	125.23	20230103	2.26	N	012030	500	1005 억	7168205	N	N	28	N	N
97	20231213	090253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1770	1	2	0.06	15221480	8634	1.03	1769	1779	1753	2295	1239	1769	1762.97	3.56	0	-3713	1816	1792	1745	1721	1674	1804	1733	1006	526	500	1130	1	1	201173933	3561	63.21	1.14	12	0.00	28.00	1559.00	3160	20230410	-43.99	777	20230103	127.80	3160	-43.99	20230410	777	127.80	20230103	3160	-43.99	20230410	777	127.80	20230103	2.26	N	012030	500	1005 억	7168205	N	N	28	N	N
98	20231212	160243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1769	59	2	3.45	1430772597	828991	124.06	1706	1769	1698	2220	1197	1710	1725.88	3.50	0	111731	1793	1751	1698	1656	1603	1772	1677	1006	510	500	1090	1	1	201173933	3559	63.18	1.13	12	0.41	28.00	1559.00	3160	20230410	-44.02	777	20230103	127.67	3160	-44.02	20230410	777	127.67	20230103	3160	-44.02	20230410	777	127.67	20230103	2.25	N	012030	500	1005 억	7045873	N	N	28	N	N
99	20231212	150249	57	100.00	KOSPI	서비스업	N	N	N	N		N	1743	33	2	1.93	1240353546	720583	107.84	1706	1750	1698	2220	1197	1710	1721.32	3.50	0	110486	1793	1751	1698	1656	1603	1772	1677	1006	510	500	1090	1	1	201173933	3506	62.25	1.12	12	0.36	28.00	1559.00	3160	20230410	-44.84	777	20230103	124.32	3160	-44.84	20230410	777	124.32	20230103	3160	-44.84	20230410	777	124.32	20230103	2.25	N	012030	500	1005 억	7045873	N	N	0	N	N
100	20231212	140240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	23	2	1.35	992127708	577918	86.49	1706	1742	1698	2220	1197	1710	1716.73	3.50	0	91628	1793	1751	1698	1656	1603	1772	1677	1006	510	500	1090	1	1	201173933	3486	61.89	1.11	12	0.29	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.25	N	012030	500	1005 억	7045873	N	N	0	N	N
101	20231212	130237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	23	2	1.35	822677860	480311	71.88	1706	1737	1698	2220	1197	1710	1712.80	3.50	0	65217	1793	1751	1698	1656	1603	1772	1677	1006	510	500	1090	1	1	201173933	3486	61.89	1.11	12	0.24	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	777	123.04	20230103	2.25	N	012030	500	1005 억	7045873	N	N	0	N	N
102	20231212	120237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1722	12	2	0.70	698099018	408274	61.10	1706	1735	1698	2220	1197	1710	1709.88	3.50	0	52223	1793	1751	1698	1656	1603	1772	1677	1006	510	500	1090	1	1	201173933	3464	61.50	1.10	12	0.20	28.00	1559.00	3160	20230410	-45.51	777	20230103	121.62	3160	-45.51	20230410	777	121.62	20230103	3160	-45.51	20230410	777	121.62	20230103	2.25	N	012030	500	1005 억	7045873	N	N	0	N	N
103	20231212	110239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1714	4	2	0.23	517148330	303333	45.40	1706	1724	1698	2220	1197	1710	1704.89	3.50	0	-5961	1793	1751	1698	1656	1603	1772	1677	1006	510	500	1090	1	1	201173933	3448	61.21	1.10	12	0.15	28.00	1559.00	3160	20230410	-45.76	777	20230103	120.59	3160	-45.76	20230410	777	120.59	20230103	3160	-45.76	20230410	777	120.59	20230103	2.25	N	012030	500	1005 억	7045873	N	N	0	N	N
104	20231212	100249	57	100.00	KOSPI	서비스업	N	N	N	N		N	1706	-4	5	-0.23	220459723	129090	19.32	1706	1724	1700	2220	1197	1710	1707.80	3.50	0	-14656	1793	1751	1698	1656	1603	1772	1677	1006	510	500	1090	1	1	201173933	3432	60.93	1.09	12	0.06	28.00	1559.00	3160	20230410	-46.01	777	20230103	119.56	3160	-46.01	20230410	777	119.56	20230103	3160	-46.01	20230410	777	119.56	20230103	2.25	N	012030	500	1005 억	7045873	N	N	0	N	N
105	20231212	090245	57	100.00	KOSPI	서비스업	N	N	N	N		N	1719	9	2	0.53	9292477	5404	0.81	1706	1724	1706	2220	1197	1710	1719.56	3.50	0	-1585	1793	1751	1698	1656	1603	1772	1677	1006	510	500	1090	1	1	201173933	3458	61.39	1.10	12	0.00	28.00	1559.00	3160	20230410	-45.60	777	20230103	121.24	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	777	121.24	20230103	2.25	N	012030	500	1005 억	7045873	N	N	0	N	N
106	20231211	160247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1710	68	2	4.14	1133044841	666165	264.48	1654	1740	1645	2130	1150	1642	1700.84	3.44	12721	125121	1681	1661	1650	1630	1619	1656	1625	1006	488	500	1050	1	1	201173933	3440	61.07	1.10	12	0.33	28.00	1559.00	3160	20230410	-45.89	777	20230103	120.08	3160	-45.89	20230410	777	120.08	20230103	3160	-45.89	20230410	777	120.08	20230103	2.24	N	012030	500	1005 억	6920373	N	N	0	N	N
107	20231211	150245	57	100.00	KOSPI	서비스업	N	N	N	N		N	1709	67	2	4.08	1039343754	611329	242.71	1654	1740	1645	2130	1150	1642	1700.14	3.44	12721	123095	1681	1661	1650	1630	1619	1656	1625	1006	488	500	1050	1	1	201173933	3438	61.04	1.10	12	0.30	28.00	1559.00	3160	20230410	-45.92	777	20230103	119.95	3160	-45.92	20230410	777	119.95	20230103	3160	-45.92	20230410	777	119.95	20230103	2.24	N	012030	500	1005 억	6920373	N	N	0	N	N
108	20231211	140245	57	100.00	KOSPI	서비스업	N	N	N	N		N	1709	67	2	4.08	1018637326	599218	237.90	1654	1740	1645	2130	1150	1642	1699.94	3.44	12721	121456	1681	1661	1650	1630	1619	1656	1625	1006	488	500	1050	1	1	201173933	3438	61.04	1.10	12	0.30	28.00	1559.00	3160	20230410	-45.92	777	20230103	119.95	3160	-45.92	20230410	777	119.95	20230103	3160	-45.92	20230410	777	119.95	20230103	2.24	N	012030	500	1005 억	6920373	N	N	0	N	N
109	20231211	130247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1714	72	2	4.38	972080678	572009	227.10	1654	1740	1645	2130	1150	1642	1699.42	3.44	12721	125094	1681	1661	1650	1630	1619	1656	1625	1006	488	500	1050	1	1	201173933	3448	61.21	1.10	12	0.28	28.00	1559.00	3160	20230410	-45.76	777	20230103	120.59	3160	-45.76	20230410	777	120.59	20230103	3160	-45.76	20230410	777	120.59	20230103	2.24	N	012030	500	1005 억	6920373	N	N	0	N	N
110	20231211	120247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1706	64	2	3.90	917321549	539993	214.39	1654	1740	1645	2130	1150	1642	1698.77	3.44	12721	116455	1681	1661	1650	1630	1619	1656	1625	1006	488	500	1050	1	1	201173933	3432	60.93	1.09	12	0.27	28.00	1559.00	3160	20230410	-46.01	777	20230103	119.56	3160	-46.01	20230410	777	119.56	20230103	3160	-46.01	20230410	777	119.56	20230103	2.24	N	012030	500	1005 억	6920373	N	N	0	N	N
111	20231211	110246	57	100.00	KOSPI	서비스업	N	N	N	N		N	1708	66	2	4.02	590190316	350297	139.08	1654	1720	1645	2130	1150	1642	1684.83	3.44	12721	89385	1681	1661	1650	1630	1619	1656	1625	1006	488	500	1050	1	1	201173933	3436	61.00	1.10	12	0.17	28.00	1559.00	3160	20230410	-45.95	777	20230103	119.82	3160	-45.95	20230410	777	119.82	20230103	3160	-45.95	20230410	777	119.82	20230103	2.24	N	012030	500	1005 억	6920373	N	N	0	N	N
112	20231211	100246	57	100.00	KOSPI	서비스업	N	N	N	N		N	1671	29	2	1.77	196920656	118648	47.11	1654	1672	1645	2130	1150	1642	1659.70	3.44	12721	39865	1681	1661	1650	1630	1619	1656	1625	1006	488	500	1050	1	1	201173933	3362	59.68	1.07	12	0.06	28.00	1559.00	3160	20230410	-47.12	777	20230103	115.06	3160	-47.12	20230410	777	115.06	20230103	3160	-47.12	20230410	777	115.06	20230103	2.24	N	012030	500	1005 억	6920373	N	N	0	N	N
113	20231211	090247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1663	21	2	1.28	4587268	2767	1.10	1654	1664	1652	2130	1150	1642	1657.85	3.44	12721	-928	1681	1661	1650	1630	1619	1656	1625	1006	488	500	1050	1	1	201173933	3346	59.39	1.07	12	0.00	28.00	1559.00	3160	20230410	-47.37	777	20230103	114.03	3160	-47.37	20230410	777	114.03	20230103	3160	-47.37	20230410	777	114.03	20230103	2.24	N	012030	500	1005 억	6920373	N	N	0	N	N
114	20231208	160243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1642	-12	5	-0.73	411731409	249875	104.19	1656	1670	1639	2150	1158	1654	1647.76	3.44	0	-7067	1696	1675	1660	1639	1624	1685	1649	1006	496	500	1050	1	1	201173933	3303	58.64	1.05	12	0.12	28.00	1559.00	3160	20230410	-48.04	777	20230103	111.33	3160	-48.04	20230410	777	111.33	20230103	3160	-48.04	20230410	777	111.33	20230103	2.25	N	012030	500	1005 억	6920373	N	N	45	N	N
115	20231208	150245	57	100.00	KOSPI	서비스업	N	N	N	N		N	1649	-5	5	-0.30	364641187	221230	92.25	1656	1670	1639	2150	1158	1654	1648.24	3.44	0	730	1696	1675	1660	1639	1624	1685	1649	1006	496	500	1050	1	1	201173933	3317	58.89	1.06	12	0.11	28.00	1559.00	3160	20230410	-47.82	777	20230103	112.23	3160	-47.82	20230410	777	112.23	20230103	3160	-47.82	20230410	777	112.23	20230103	2.25	N	012030	500	1005 억	6920373	N	N	45	N	N
116	20231208	140243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1647	-7	5	-0.42	328774207	199460	83.17	1656	1670	1639	2150	1158	1654	1648.32	3.44	0	-4011	1696	1675	1660	1639	1624	1685	1649	1006	496	500	1050	1	1	201173933	3313	58.82	1.06	12	0.10	28.00	1559.00	3160	20230410	-47.88	777	20230103	111.97	3160	-47.88	20230410	777	111.97	20230103	3160	-47.88	20230410	777	111.97	20230103	2.25	N	012030	500	1005 억	6920373	N	N	45	N	N
117	20231208	130242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1644	-10	5	-0.60	294245531	178442	74.41	1656	1670	1639	2150	1158	1654	1648.97	3.44	0	-6305	1696	1675	1660	1639	1624	1685	1649	1006	496	500	1050	1	1	201173933	3307	58.71	1.05	12	0.09	28.00	1559.00	3160	20230410	-47.97	777	20230103	111.58	3160	-47.97	20230410	777	111.58	20230103	3160	-47.97	20230410	777	111.58	20230103	2.25	N	012030	500	1005 억	6920373	N	N	45	N	N
118	20231208	120242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1646	-8	5	-0.48	184635029	111668	46.56	1656	1670	1643	2150	1158	1654	1653.43	3.44	0	-7159	1696	1675	1660	1639	1624	1685	1649	1006	496	500	1050	1	1	201173933	3311	58.79	1.06	12	0.06	28.00	1559.00	3160	20230410	-47.91	777	20230103	111.84	3160	-47.91	20230410	777	111.84	20230103	3160	-47.91	20230410	777	111.84	20230103	2.25	N	012030	500	1005 억	6920373	N	N	45	N	N
119	20231208	110240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1650	-4	5	-0.24	113511732	68493	28.56	1656	1670	1647	2150	1158	1654	1657.27	3.44	0	-7663	1696	1675	1660	1639	1624	1685	1649	1006	496	500	1050	1	1	201173933	3319	58.93	1.06	12	0.03	28.00	1559.00	3160	20230410	-47.78	777	20230103	112.36	3160	-47.78	20230410	777	112.36	20230103	3160	-47.78	20230410	777	112.36	20230103	2.25	N	012030	500	1005 억	6920373	N	N	45	N	N
120	20231208	100244	57	100.00	KOSPI	서비스업	N	N	N	N		N	1657	3	2	0.18	63036998	37933	15.82	1656	1670	1654	2150	1158	1654	1661.80	3.44	0	2794	1696	1675	1660	1639	1624	1685	1649	1006	496	500	1050	1	1	201173933	3333	59.18	1.06	12	0.02	28.00	1559.00	3160	20230410	-47.56	777	20230103	113.26	3160	-47.56	20230410	777	113.26	20230103	3160	-47.56	20230410	777	113.26	20230103	2.25	N	012030	500	1005 억	6920373	N	N	45	N	N
121	20231208	090242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1662	8	2	0.48	2120984	1280	0.53	1656	1662	1656	2150	1158	1654	1657.02	3.44	0	287	1696	1675	1660	1639	1624	1685	1649	1006	496	500	1050	1	1	201173933	3344	59.36	1.07	12	0.00	28.00	1559.00	3160	20230410	-47.41	777	20230103	113.90	3160	-47.41	20230410	777	113.90	20230103	3160	-47.41	20230410	777	113.90	20230103	2.25	N	012030	500	1005 억	6920373	N	N	45	N	N
122	20231207	160242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1654	-9	5	-0.54	396106397	239138	77.16	1653	1681	1645	2160	1165	1663	1656.39	3.46	0	-46726	1695	1679	1670	1654	1645	1674	1649	1006	497	500	1060	1	1	201173933	3327	59.07	1.06	12	0.12	28.00	1559.00	3160	20230410	-47.66	777	20230103	112.87	3160	-47.66	20230410	777	112.87	20230103	3160	-47.66	20230410	777	112.87	20230103	2.28	N	012030	500	1005 억	6966840	N	N	45	N	N
123	20231207	150243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1654	-9	5	-0.54	369515624	223071	71.97	1653	1681	1645	2160	1165	1663	1656.49	3.46	0	-45943	1695	1679	1670	1654	1645	1674	1649	1006	497	500	1060	1	1	201173933	3327	59.07	1.06	12	0.11	28.00	1559.00	3160	20230410	-47.66	777	20230103	112.87	3160	-47.66	20230410	777	112.87	20230103	3160	-47.66	20230410	777	112.87	20230103	2.28	N	012030	500	1005 억	6966840	N	N	52	N	N
124	20231207	140243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1651	-12	5	-0.72	284200442	171523	55.34	1653	1681	1645	2160	1165	1663	1656.92	3.46	0	-23102	1695	1679	1670	1654	1645	1674	1649	1006	497	500	1060	1	1	201173933	3321	58.96	1.06	12	0.09	28.00	1559.00	3160	20230410	-47.75	777	20230103	112.48	3160	-47.75	20230410	777	112.48	20230103	3160	-47.75	20230410	777	112.48	20230103	2.28	N	012030	500	1005 억	6966840	N	N	52	N	N
125	20231207	130241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1656	-7	5	-0.42	224237680	135310	43.66	1653	1681	1645	2160	1165	1663	1657.21	3.46	0	-17686	1695	1679	1670	1654	1645	1674	1649	1006	497	500	1060	1	1	201173933	3331	59.14	1.06	12	0.07	28.00	1559.00	3160	20230410	-47.59	777	20230103	113.13	3160	-47.59	20230410	777	113.13	20230103	3160	-47.59	20230410	777	113.13	20230103	2.28	N	012030	500	1005 억	6966840	N	N	52	N	N
126	20231207	120242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1655	-8	5	-0.48	204703796	123530	39.86	1653	1681	1645	2160	1165	1663	1657.12	3.46	0	-15228	1695	1679	1670	1654	1645	1674	1649	1006	497	500	1060	1	1	201173933	3329	59.11	1.06	12	0.06	28.00	1559.00	3160	20230410	-47.63	777	20230103	113.00	3160	-47.63	20230410	777	113.00	20230103	3160	-47.63	20230410	777	113.00	20230103	2.28	N	012030	500	1005 억	6966840	N	N	52	N	N
127	20231207	110239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1652	-11	5	-0.66	184306035	111195	35.88	1653	1681	1645	2160	1165	1663	1657.50	3.46	0	-15818	1695	1679	1670	1654	1645	1674	1649	1006	497	500	1060	1	1	201173933	3323	59.00	1.06	12	0.06	28.00	1559.00	3160	20230410	-47.72	777	20230103	112.61	3160	-47.72	20230410	777	112.61	20230103	3160	-47.72	20230410	777	112.61	20230103	2.28	N	012030	500	1005 억	6966840	N	N	52	N	N
128	20231207	100241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1674	11	2	0.66	128446790	77494	25.00	1653	1681	1645	2160	1165	1663	1657.51	3.46	0	-8977	1695	1679	1670	1654	1645	1674	1649	1006	497	500	1060	1	1	201173933	3368	59.79	1.07	12	0.04	28.00	1559.00	3160	20230410	-47.03	777	20230103	115.44	3160	-47.03	20230410	777	115.44	20230103	3160	-47.03	20230410	777	115.44	20230103	2.28	N	012030	500	1005 억	6966840	N	N	52	N	N
129	20231207	090242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1660	-3	5	-0.18	6489907	3921	1.27	1653	1663	1653	2160	1165	1663	1655.17	3.46	0	-1898	1695	1679	1670	1654	1645	1674	1649	1006	497	500	1060	1	1	201173933	3339	59.29	1.06	12	0.00	28.00	1559.00	3160	20230410	-47.47	777	20230103	113.64	3160	-47.47	20230410	777	113.64	20230103	3160	-47.47	20230410	777	113.64	20230103	2.28	N	012030	500	1005 억	6966840	N	N	52	N	N
130	20231206	160237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1663	-26	5	-1.54	515664649	308742	60.97	1673	1686	1661	2195	1183	1689	1670.22	3.49	0	-64685	1759	1723	1699	1663	1639	1712	1652	1006	506	500	1080	1	1	201173933	3346	59.39	1.07	12	0.15	28.00	1559.00	3160	20230410	-47.37	777	20230103	114.03	3160	-47.37	20230410	777	114.03	20230103	3160	-47.37	20230410	777	114.03	20230103	2.28	N	012030	500	1005 억	7030074	N	N	52	N	N
131	20231206	150243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1667	-22	5	-1.30	494429395	295981	58.45	1673	1686	1661	2195	1183	1689	1670.48	3.49	0	-63312	1759	1723	1699	1663	1639	1712	1652	1006	506	500	1080	1	1	201173933	3354	59.54	1.07	12	0.15	28.00	1559.00	3160	20230410	-47.25	777	20230103	114.54	3160	-47.25	20230410	777	114.54	20230103	3160	-47.25	20230410	777	114.54	20230103	2.28	N	012030	500	1005 억	7030074	N	N	61	N	N
132	20231206	140240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1666	-23	5	-1.36	425030765	254313	50.22	1673	1686	1661	2195	1183	1689	1671.29	3.49	0	-61141	1759	1723	1699	1663	1639	1712	1652	1006	506	500	1080	1	1	201173933	3352	59.50	1.07	12	0.13	28.00	1559.00	3160	20230410	-47.28	777	20230103	114.41	3160	-47.28	20230410	777	114.41	20230103	3160	-47.28	20230410	777	114.41	20230103	2.28	N	012030	500	1005 억	7030074	N	N	61	N	N
133	20231206	130240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1664	-25	5	-1.48	370440799	221510	43.74	1673	1686	1663	2195	1183	1689	1672.34	3.49	0	-55120	1759	1723	1699	1663	1639	1712	1652	1006	506	500	1080	1	1	201173933	3348	59.43	1.07	12	0.11	28.00	1559.00	3160	20230410	-47.34	777	20230103	114.16	3160	-47.34	20230410	777	114.16	20230103	3160	-47.34	20230410	777	114.16	20230103	2.28	N	012030	500	1005 억	7030074	N	N	61	N	N
134	20231206	120238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1666	-23	5	-1.36	296478376	177105	34.97	1673	1686	1664	2195	1183	1689	1674.03	3.49	0	-36471	1759	1723	1699	1663	1639	1712	1652	1006	506	500	1080	1	1	201173933	3352	59.50	1.07	12	0.09	28.00	1559.00	3160	20230410	-47.28	777	20230103	114.41	3160	-47.28	20230410	777	114.41	20230103	3160	-47.28	20230410	777	114.41	20230103	2.28	N	012030	500	1005 억	7030074	N	N	61	N	N
135	20231206	110242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1674	-15	5	-0.89	217294138	129641	25.60	1673	1686	1671	2195	1183	1689	1676.12	3.49	0	-20258	1759	1723	1699	1663	1639	1712	1652	1006	506	500	1080	1	1	201173933	3368	59.79	1.07	12	0.06	28.00	1559.00	3160	20230410	-47.03	777	20230103	115.44	3160	-47.03	20230410	777	115.44	20230103	3160	-47.03	20230410	777	115.44	20230103	2.28	N	012030	500	1005 억	7030074	N	N	61	N	N
136	20231206	100240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1677	-12	5	-0.71	159133473	94927	18.75	1673	1686	1671	2195	1183	1689	1676.38	3.49	0	-21642	1759	1723	1699	1663	1639	1712	1652	1006	506	500	1080	1	1	201173933	3374	59.89	1.08	12	0.05	28.00	1559.00	3160	20230410	-46.93	777	20230103	115.83	3160	-46.93	20230410	777	115.83	20230103	3160	-46.93	20230410	777	115.83	20230103	2.28	N	012030	500	1005 억	7030074	N	N	61	N	N
137	20231206	090241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1679	-10	5	-0.59	14654095	8758	1.73	1673	1679	1672	2195	1183	1689	1673.22	3.49	0	1192	1759	1723	1699	1663	1639	1712	1652	1006	506	500	1080	1	1	201173933	3378	59.96	1.08	12	0.00	28.00	1559.00	3160	20230410	-46.87	777	20230103	116.09	3160	-46.87	20230410	777	116.09	20230103	3160	-46.87	20230410	777	116.09	20230103	2.28	N	012030	500	1005 억	7030074	N	N	61	N	N
138	20231205	160241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1689	-35	5	-2.03	861982382	506138	116.30	1724	1735	1675	2240	1207	1724	1703.06	3.51	0	-20186	1810	1766	1741	1697	1672	1754	1685	1006	516	500	1100	1	1	201173933	3398	60.32	1.08	12	0.25	28.00	1559.00	3160	20230410	-46.55	777	20230103	117.37	3160	-46.55	20230410	777	117.37	20230103	3160	-46.55	20230410	777	117.37	20230103	2.26	N	012030	500	1005 억	7057757	N	N	61	N	N
139	20231205	150241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1679	-45	5	-2.61	819967260	481224	110.58	1724	1735	1676	2240	1207	1724	1703.92	3.51	0	-7430	1810	1766	1741	1697	1672	1754	1685	1006	516	500	1100	1	1	201173933	3378	59.96	1.08	12	0.24	28.00	1559.00	3160	20230410	-46.87	777	20230103	116.09	3160	-46.87	20230410	777	116.09	20230103	3160	-46.87	20230410	777	116.09	20230103	2.26	N	012030	500	1005 억	7057757	N	N	0	N	N
140	20231205	140241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1695	-29	5	-1.68	601124339	351379	80.74	1724	1735	1695	2240	1207	1724	1710.76	3.51	0	35820	1810	1766	1741	1697	1672	1754	1685	1006	516	500	1100	1	1	201173933	3410	60.54	1.09	12	0.17	28.00	1559.00	3160	20230410	-46.36	777	20230103	118.15	3160	-46.36	20230410	777	118.15	20230103	3160	-46.36	20230410	777	118.15	20230103	2.26	N	012030	500	1005 억	7057757	N	N	0	N	N
141	20231205	130241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1721	-3	5	-0.17	463829591	270771	62.22	1724	1735	1702	2240	1207	1724	1713.00	3.51	0	55568	1810	1766	1741	1697	1672	1754	1685	1006	516	500	1100	1	1	201173933	3462	61.46	1.10	12	0.13	28.00	1559.00	3160	20230410	-45.54	777	20230103	121.49	3160	-45.54	20230410	777	121.49	20230103	3160	-45.54	20230410	777	121.49	20230103	2.26	N	012030	500	1005 억	7057757	N	N	0	N	N
142	20231205	120240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1710	-14	5	-0.81	409365770	238940	54.90	1724	1735	1702	2240	1207	1724	1713.26	3.51	0	55950	1810	1766	1741	1697	1672	1754	1685	1006	516	500	1100	1	1	201173933	3440	61.07	1.10	12	0.12	28.00	1559.00	3160	20230410	-45.89	777	20230103	120.08	3160	-45.89	20230410	777	120.08	20230103	3160	-45.89	20230410	777	120.08	20230103	2.26	N	012030	500	1005 억	7057757	N	N	0	N	N
143	20231205	110240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1715	-9	5	-0.52	379923657	221752	50.95	1724	1735	1702	2240	1207	1724	1713.28	3.51	0	55123	1810	1766	1741	1697	1672	1754	1685	1006	516	500	1100	1	1	201173933	3450	61.25	1.10	12	0.11	28.00	1559.00	3160	20230410	-45.73	777	20230103	120.72	3160	-45.73	20230410	777	120.72	20230103	3160	-45.73	20230410	777	120.72	20230103	2.26	N	012030	500	1005 억	7057757	N	N	0	N	N
144	20231205	100240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1711	-13	5	-0.75	324870094	189561	43.56	1724	1735	1702	2240	1207	1724	1713.80	3.51	0	56969	1810	1766	1741	1697	1672	1754	1685	1006	516	500	1100	1	1	201173933	3442	61.11	1.10	12	0.09	28.00	1559.00	3160	20230410	-45.85	777	20230103	120.21	3160	-45.85	20230410	777	120.21	20230103	3160	-45.85	20230410	777	120.21	20230103	2.26	N	012030	500	1005 억	7057757	N	N	0	N	N
145	20231205	090238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1711	-13	5	-0.75	28889355	16853	3.87	1724	1735	1711	2240	1207	1724	1714.20	3.51	0	-199	1810	1766	1741	1697	1672	1754	1685	1006	516	500	1100	1	1	201173933	3442	61.11	1.10	12	0.01	28.00	1559.00	3160	20230410	-45.85	777	20230103	120.21	3160	-45.85	20230410	777	120.21	20230103	3160	-45.85	20230410	777	120.21	20230103	2.26	N	012030	500	1005 억	7057757	N	N	0	N	N
146	20231204	160240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1724	-46	5	-2.60	754115149	431537	49.83	1750	1785	1716	2300	1239	1770	1747.64	3.51	0	-608	1822	1795	1753	1726	1684	1809	1740	1006	530	500	1130	1	1	201173933	3468	61.57	1.11	12	0.21	28.00	1559.00	3160	20230410	-45.44	777	20230103	121.88	3160	-45.44	20230410	777	121.88	20230103	3160	-45.44	20230410	777	121.88	20230103	2.28	N	012030	500	1005 억	7053771	N	N	218	N	N
147	20231204	150241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1727	-43	5	-2.43	700744392	400630	46.26	1750	1785	1716	2300	1239	1770	1749.11	3.51	0	12046	1822	1795	1753	1726	1684	1809	1740	1006	530	500	1130	1	1	201173933	3474	61.68	1.11	12	0.20	28.00	1559.00	3160	20230410	-45.35	777	20230103	122.27	3160	-45.35	20230410	777	122.27	20230103	3160	-45.35	20230410	777	122.27	20230103	2.28	N	012030	500	1005 억	7053771	N	N	218	N	N
148	20231204	140239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1735	-35	5	-1.98	640347894	365571	42.21	1750	1785	1722	2300	1239	1770	1751.64	3.51	0	13617	1822	1795	1753	1726	1684	1809	1740	1006	530	500	1130	1	1	201173933	3490	61.96	1.11	12	0.18	28.00	1559.00	3160	20230410	-45.09	777	20230103	123.29	3160	-45.09	20230410	777	123.29	20230103	3160	-45.09	20230410	777	123.29	20230103	2.28	N	012030	500	1005 억	7053771	N	N	218	N	N
149	20231204	130238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1765	-5	5	-0.28	427254476	242969	28.05	1750	1785	1730	2300	1239	1770	1758.47	3.51	0	1573	1822	1795	1753	1726	1684	1809	1740	1006	530	500	1130	1	1	201173933	3551	63.04	1.13	12	0.12	28.00	1559.00	3160	20230410	-44.15	777	20230103	127.16	3160	-44.15	20230410	777	127.16	20230103	3160	-44.15	20230410	777	127.16	20230103	2.28	N	012030	500	1005 억	7053771	N	N	218	N	N
150	20231204	120239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1771	1	2	0.06	327557660	186722	21.56	1750	1780	1730	2300	1239	1770	1754.25	3.51	0	-6688	1822	1795	1753	1726	1684	1809	1740	1006	530	500	1130	1	1	201173933	3563	63.25	1.14	12	0.09	28.00	1559.00	3160	20230410	-43.96	777	20230103	127.93	3160	-43.96	20230410	777	127.93	20230103	3160	-43.96	20230410	777	127.93	20230103	2.28	N	012030	500	1005 억	7053771	N	N	218	N	N
151	20231204	110239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1757	-13	5	-0.73	231138053	132143	15.26	1750	1780	1730	2300	1239	1770	1749.15	3.51	0	-16438	1822	1795	1753	1726	1684	1809	1740	1006	530	500	1130	1	1	201173933	3535	62.75	1.13	12	0.07	28.00	1559.00	3160	20230410	-44.40	777	20230103	126.13	3160	-44.40	20230410	777	126.13	20230103	3160	-44.40	20230410	777	126.13	20230103	2.28	N	012030	500	1005 억	7053771	N	N	218	N	N
152	20231204	100239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1756	-14	5	-0.79	166277793	95101	10.98	1750	1780	1730	2300	1239	1770	1748.43	3.51	0	-18921	1822	1795	1753	1726	1684	1809	1740	1006	530	500	1130	1	1	201173933	3533	62.71	1.13	12	0.05	28.00	1559.00	3160	20230410	-44.43	777	20230103	126.00	3160	-44.43	20230410	777	126.00	20230103	3160	-44.43	20230410	777	126.00	20230103	2.28	N	012030	500	1005 억	7053771	N	N	218	N	N
153	20231204	090239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1752	-18	5	-1.02	14280980	8159	0.94	1750	1752	1747	2300	1239	1770	1750.33	3.51	0	-1976	1822	1795	1753	1726	1684	1809	1740	1006	530	500	1130	1	1	201173933	3525	62.57	1.12	12	0.00	28.00	1559.00	3160	20230410	-44.56	777	20230103	125.48	3160	-44.56	20230410	777	125.48	20230103	3160	-44.56	20230410	777	125.48	20230103	2.28	N	012030	500	1005 억	7053771	N	N	218	N	N
154	20231201	160239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1770	27	2	1.55	1502031834	859205	58.14	1751	1780	1711	2265	1221	1743	1748.08	3.45	0	117383	1829	1786	1700	1657	1571	1807	1678	1006	522	500	1110	1	1	201173933	3561	63.21	1.14	12	0.43	28.00	1559.00	3160	20230410	-43.99	777	20230103	127.80	3160	-43.99	20230410	777	127.80	20230103	3160	-43.99	20230410	777	127.80	20230103	2.28	N	012030	500	1005 억	6931835	N	N	218	N	N
155	20231201	150239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1763	20	2	1.15	1434401752	820940	55.55	1751	1780	1711	2265	1221	1743	1747.27	3.45	0	113720	1829	1786	1700	1657	1571	1807	1678	1006	522	500	1110	1	1	201173933	3547	62.96	1.13	12	0.41	28.00	1559.00	3160	20230410	-44.21	777	20230103	126.90	3160	-44.21	20230410	777	126.90	20230103	3160	-44.21	20230410	777	126.90	20230103	2.28	N	012030	500	1005 억	6931835	N	N	50644	N	N
156	20231201	140239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1777	34	2	1.95	1261535241	722955	48.92	1751	1780	1711	2265	1221	1743	1744.97	3.45	0	97034	1829	1786	1700	1657	1571	1807	1678	1006	522	500	1110	1	1	201173933	3575	63.46	1.14	12	0.36	28.00	1559.00	3160	20230410	-43.77	777	20230103	128.70	3160	-43.77	20230410	777	128.70	20230103	3160	-43.77	20230410	777	128.70	20230103	2.28	N	012030	500	1005 억	6931835	N	N	50644	N	N
157	20231201	130237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1771	28	2	1.61	1077160082	618948	41.88	1751	1777	1711	2265	1221	1743	1740.31	3.45	0	67798	1829	1786	1700	1657	1571	1807	1678	1006	522	500	1110	1	1	201173933	3563	63.25	1.14	12	0.31	28.00	1559.00	3160	20230410	-43.96	777	20230103	127.93	3160	-43.96	20230410	777	127.93	20230103	3160	-43.96	20230410	777	127.93	20230103	2.28	N	012030	500	1005 억	6931835	N	N	50644	N	N
158	20231201	120240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1759	16	2	0.92	918473520	528824	35.79	1751	1777	1711	2265	1221	1743	1736.82	3.45	0	55342	1829	1786	1700	1657	1571	1807	1678	1006	522	500	1110	1	1	201173933	3539	62.82	1.13	12	0.26	28.00	1559.00	3160	20230410	-44.34	777	20230103	126.38	3160	-44.34	20230410	777	126.38	20230103	3160	-44.34	20230410	777	126.38	20230103	2.28	N	012030	500	1005 억	6931835	N	N	50644	N	N
159	20231201	110238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1725	-18	5	-1.03	663780275	383395	25.94	1751	1757	1711	2265	1221	1743	1731.32	3.45	0	51723	1829	1786	1700	1657	1571	1807	1678	1006	522	500	1110	1	1	201173933	3470	61.61	1.11	12	0.19	28.00	1559.00	3160	20230410	-45.41	777	20230103	122.01	3160	-45.41	20230410	777	122.01	20230103	3160	-45.41	20230410	777	122.01	20230103	2.28	N	012030	500	1005 억	6931835	N	N	50644	N	N
160	20231201	100239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1717	-26	5	-1.49	451392852	260038	17.60	1751	1757	1711	2265	1221	1743	1735.87	3.45	0	4681	1829	1786	1700	1657	1571	1807	1678	1006	522	500	1110	1	1	201173933	3454	61.32	1.10	12	0.13	28.00	1559.00	3160	20230410	-45.66	777	20230103	120.98	3160	-45.66	20230410	777	120.98	20230103	3160	-45.66	20230410	777	120.98	20230103	2.28	N	012030	500	1005 억	6931835	N	N	50644	N	N
161	20231201	090236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1734	-9	5	-0.52	121633234	69932	4.73	1751	1752	1730	2265	1221	1743	1739.30	3.45	0	-28561	1829	1786	1700	1657	1571	1807	1678	1006	522	500	1110	1	1	201173933	3488	61.93	1.11	12	0.03	28.00	1559.00	3160	20230410	-45.13	777	20230103	123.17	3160	-45.13	20230410	777	123.17	20230103	3160	-45.13	20230410	777	123.17	20230103	2.28	N	012030	500	1005 억	6931835	N	N	50644	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History