KissMeData/015360/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160330	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	-288	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553042	N	N	1	N	N
3	20231229	150328	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	-288	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553042	N	N	1	N	N
4	20231229	140328	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	-288	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553042	N	N	1	N	N
5	20231229	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	-288	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553042	N	N	1	N	N
6	20231229	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	-288	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553042	N	N	1	N	N
7	20231229	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	-288	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553042	N	N	1	N	N
8	20231229	100319	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	-288	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553042	N	N	1	N	N
9	20231229	090319	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	-288	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553042	N	N	1	N	N
10	20231228	160317	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	180048300	5455	49.65	33350	33350	32850	43150	23250	33200	33006.10	9.22	0	217	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.09	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553330	N	N	1	N	N
11	20231228	150320	57	100.00	KOSPI		서비스업	N	N	N	N		N	33150	-50	5	-0.15	177333650	5373	48.90	33350	33350	32850	43150	23250	33200	33004.59	9.22	0	175	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1989	-19.96	0.38	12	0.09	-1661.00	88099.00	35650	20231226	-7.01	30300	20230105	9.41	35650	-7.01	20231226	30300	9.41	20230105	35650	-7.01	20231226	30300	9.41	20230105	0.07	N	015360	5000	300 억	553330	N	N	1	N	N
12	20231228	140317	57	100.00	KOSPI		서비스업	N	N	N	N		N	33100	-100	5	-0.30	165016850	5001	45.51	33350	33350	32850	43150	23250	33200	32996.77	9.22	0	-65	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1986	-19.93	0.38	12	0.08	-1661.00	88099.00	35650	20231226	-7.15	30300	20230105	9.24	35650	-7.15	20231226	30300	9.24	20230105	35650	-7.15	20231226	30300	9.24	20230105	0.07	N	015360	5000	300 억	553330	N	N	1	N	N
13	20231228	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	33050	-150	5	-0.45	153935100	4666	42.46	33350	33350	32850	43150	23250	33200	32990.81	9.22	0	-264	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1983	-19.90	0.38	12	0.08	-1661.00	88099.00	35650	20231226	-7.29	30300	20230105	9.08	35650	-7.29	20231226	30300	9.08	20230105	35650	-7.29	20231226	30300	9.08	20230105	0.07	N	015360	5000	300 억	553330	N	N	1	N	N
14	20231228	120317	57	100.00	KOSPI		서비스업	N	N	N	N		N	32950	-250	5	-0.75	106130000	3218	29.29	33350	33350	32850	43150	23250	33200	32980.11	9.22	0	-157	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1977	-19.84	0.37	12	0.05	-1661.00	88099.00	35650	20231226	-7.57	30300	20230105	8.75	35650	-7.57	20231226	30300	8.75	20230105	35650	-7.57	20231226	30300	8.75	20230105	0.07	N	015360	5000	300 억	553330	N	N	1	N	N
15	20231228	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	33050	-150	5	-0.45	44027800	1335	12.15	33350	33350	32850	43150	23250	33200	32979.63	9.22	0	-270	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1983	-19.90	0.38	12	0.02	-1661.00	88099.00	35650	20231226	-7.29	30300	20230105	9.08	35650	-7.29	20231226	30300	9.08	20230105	35650	-7.29	20231226	30300	9.08	20230105	0.07	N	015360	5000	300 억	553330	N	N	1	N	N
16	20231228	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	32950	-250	5	-0.75	34415450	1044	9.50	33350	33350	32850	43150	23250	33200	32964.99	9.22	0	-191	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1977	-19.84	0.37	12	0.02	-1661.00	88099.00	35650	20231226	-7.57	30300	20230105	8.75	35650	-7.57	20231226	30300	8.75	20230105	35650	-7.57	20231226	30300	8.75	20230105	0.07	N	015360	5000	300 억	553330	N	N	1	N	N
17	20231228	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-200	5	-0.60	2460400	74	0.67	33350	33350	33000	43150	23250	33200	33248.65	9.22	0	-26	34200	33700	33100	32600	32000	33400	32300	300	9950	5000	23900	50	1	6000000	1980	-19.87	0.37	12	0.00	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.07	N	015360	5000	300 억	553330	N	N	1	N	N
18	20231227	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	33200	-2250	5	-6.35	362250050	10977	164.87	33600	33600	32500	46050	24850	35450	33000.79	9.27	0	-2978	35916	35682	35416	35182	34916	35550	35050	300	10600	5000	25520	50	1	6000000	1992	-19.99	0.38	12	0.18	-1661.00	88099.00	35650	20231226	-6.87	30300	20230105	9.57	35650	-6.87	20231226	30300	9.57	20230105	35650	-6.87	20231226	30300	9.57	20230105	0.06	N	015360	5000	300 억	556441	N	N	1	N	N
19	20231227	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	33050	-2400	5	-6.77	350697600	10628	159.63	33600	33600	32500	46050	24850	35450	32997.52	9.27	0	-2802	35916	35682	35416	35182	34916	35550	35050	300	10600	5000	25520	50	1	6000000	1983	-19.90	0.38	12	0.18	-1661.00	88099.00	35650	20231226	-7.29	30300	20230105	9.08	35650	-7.29	20231226	30300	9.08	20230105	35650	-7.29	20231226	30300	9.08	20230105	0.06	N	015360	5000	300 억	556441	N	N	0	N	N
20	20231227	140317	57	100.00	KOSPI		서비스업	N	N	N	N		N	33050	-2400	5	-6.77	329953150	10003	150.24	33600	33600	32500	46050	24850	35450	32985.42	9.27	0	-2667	35916	35682	35416	35182	34916	35550	35050	300	10600	5000	25520	50	1	6000000	1983	-19.90	0.38	12	0.17	-1661.00	88099.00	35650	20231226	-7.29	30300	20230105	9.08	35650	-7.29	20231226	30300	9.08	20230105	35650	-7.29	20231226	30300	9.08	20230105	0.06	N	015360	5000	300 억	556441	N	N	0	N	N
21	20231227	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	33150	-2300	5	-6.49	313420200	9503	142.73	33600	33600	32500	46050	24850	35450	32981.18	9.27	0	-2310	35916	35682	35416	35182	34916	35550	35050	300	10600	5000	25520	50	1	6000000	1989	-19.96	0.38	12	0.16	-1661.00	88099.00	35650	20231226	-7.01	30300	20230105	9.41	35650	-7.01	20231226	30300	9.41	20230105	35650	-7.01	20231226	30300	9.41	20230105	0.06	N	015360	5000	300 억	556441	N	N	0	N	N
22	20231227	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	33050	-2400	5	-6.77	292674750	8876	133.31	33600	33600	32500	46050	24850	35450	32973.72	9.27	0	-1904	35916	35682	35416	35182	34916	35550	35050	300	10600	5000	25520	50	1	6000000	1983	-19.90	0.38	12	0.15	-1661.00	88099.00	35650	20231226	-7.29	30300	20230105	9.08	35650	-7.29	20231226	30300	9.08	20230105	35650	-7.29	20231226	30300	9.08	20230105	0.06	N	015360	5000	300 억	556441	N	N	0	N	N
23	20231227	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	32900	-2550	5	-7.19	264824900	8034	120.67	33600	33600	32500	46050	24850	35450	32963.02	9.27	0	-1423	35916	35682	35416	35182	34916	35550	35050	300	10600	5000	25520	50	1	6000000	1974	-19.81	0.37	12	0.13	-1661.00	88099.00	35650	20231226	-7.71	30300	20230105	8.58	35650	-7.71	20231226	30300	8.58	20230105	35650	-7.71	20231226	30300	8.58	20230105	0.06	N	015360	5000	300 억	556441	N	N	0	N	N
24	20231227	100317	57	100.00	KOSPI		서비스업	N	N	N	N		N	32950	-2500	5	-7.05	208803850	6330	95.07	33600	33600	32500	46050	24850	35450	32986.39	9.27	0	-869	35916	35682	35416	35182	34916	35550	35050	300	10600	5000	25520	50	1	6000000	1977	-19.84	0.37	12	0.11	-1661.00	88099.00	35650	20231226	-7.57	30300	20230105	8.75	35650	-7.57	20231226	30300	8.75	20230105	35650	-7.57	20231226	30300	8.75	20230105	0.06	N	015360	5000	300 억	556441	N	N	0	N	N
25	20231227	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	33000	-2450	5	-6.91	58363800	1743	26.18	33600	33600	33000	46050	24850	35450	33484.68	9.27	0	93	35916	35682	35416	35182	34916	35550	35050	300	10600	5000	25520	50	1	6000000	1980	-19.87	0.37	12	0.03	-1661.00	88099.00	35650	20231226	-7.43	30300	20230105	8.91	35650	-7.43	20231226	30300	8.91	20230105	35650	-7.43	20231226	30300	8.91	20230105	0.06	N	015360	5000	300 억	556441	N	N	0	N	N
26	20231226	160317	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35450	-100	5	-0.28	236415250	6658	209.04	35550	35650	35150	46200	24900	35550	35508.45	9.28	0	-420	35916	35732	35416	35232	34916	35825	35325	300	10650	5000	25590	50	1	6000000	2127	-21.34	0.40	12	0.11	-1661.00	88099.00	35650	20231226	-0.56	30300	20230105	17.00	35650	-0.56	20231226	30300	17.00	20230105	35650	-0.56	20231226	30300	17.00	20230105	0.05	N	015360	5000	300 억	556854	N	N	0	N	N
27	20231226	150315	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35500	-50	5	-0.14	184218700	5187	162.86	35550	35650	35150	46200	24900	35550	35515.46	9.28	0	-623	35916	35732	35416	35232	34916	35825	35325	300	10650	5000	25590	50	1	6000000	2130	-21.37	0.40	12	0.09	-1661.00	88099.00	35650	20231226	-0.42	30300	20230105	17.16	35650	-0.42	20231226	30300	17.16	20230105	35650	-0.42	20231226	30300	17.16	20230105	0.05	N	015360	5000	300 억	556854	N	N	0	N	N
28	20231226	140317	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35650	100	2	0.28	111407750	3138	98.52	35550	35650	35150	46200	24900	35550	35502.79	9.28	0	-410	35916	35732	35416	35232	34916	35825	35325	300	10650	5000	25590	50	1	6000000	2139	-21.46	0.40	12	0.05	-1661.00	88099.00	35650	20231226	0.00	30300	20230105	17.66	35650	0.00	20231226	30300	17.66	20230105	35650	0.00	20231226	30300	17.66	20230105	0.05	N	015360	5000	300 억	556854	N	N	0	N	N
29	20231226	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	35550	0	3	0.00	70407150	1986	62.35	35550	35550	35150	46200	24900	35550	35451.74	9.28	0	-218	35916	35732	35416	35232	34916	35825	35325	300	10650	5000	25590	50	1	6000000	2133	-21.40	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-0.14	30300	20230105	17.33	35600	-0.14	20231205	30300	17.33	20230105	35600	-0.14	20231205	30300	17.33	20230105	0.05	N	015360	5000	300 억	556854	N	N	0	N	N
30	20231226	120317	57	100.00	KOSPI		서비스업	N	N	N	N		N	35450	-100	5	-0.28	63014700	1778	55.82	35550	35550	35150	46200	24900	35550	35441.34	9.28	0	-174	35916	35732	35416	35232	34916	35825	35325	300	10650	5000	25590	50	1	6000000	2127	-21.34	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	-0.42	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	556854	N	N	0	N	N
31	20231226	110319	57	100.00	KOSPI		서비스업	N	N	N	N		N	35550	0	3	0.00	54254200	1531	48.07	35550	35550	35150	46200	24900	35550	35437.10	9.28	0	-142	35916	35732	35416	35232	34916	35825	35325	300	10650	5000	25590	50	1	6000000	2133	-21.40	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-0.14	30300	20230105	17.33	35600	-0.14	20231205	30300	17.33	20230105	35600	-0.14	20231205	30300	17.33	20230105	0.05	N	015360	5000	300 억	556854	N	N	0	N	N
32	20231226	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	35500	-50	5	-0.14	18243500	516	16.20	35550	35550	35150	46200	24900	35550	35355.62	9.28	0	-71	35916	35732	35416	35232	34916	35825	35325	300	10650	5000	25590	50	1	6000000	2130	-21.37	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.28	30300	20230105	17.16	35600	-0.28	20231205	30300	17.16	20230105	35600	-0.28	20231205	30300	17.16	20230105	0.05	N	015360	5000	300 억	556854	N	N	0	N	N
33	20231226	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-300	5	-0.84	850200	24	0.75	35550	35550	35250	46200	24900	35550	35425.00	9.28	0	-5	35916	35732	35416	35232	34916	35825	35325	300	10650	5000	25590	50	1	6000000	2115	-21.22	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.98	30300	20230105	16.34	35600	-0.98	20231205	30300	16.34	20230105	35600	-0.98	20231205	30300	16.34	20230105	0.05	N	015360	5000	300 억	556854	N	N	0	N	N
34	20231222	160314	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35550	100	2	0.28	112766700	3185	179.84	35450	35600	35100	46050	24850	35450	35405.56	9.29	0	-694	35916	35682	35216	34982	34516	35800	35100	300	10600	5000	25520	50	1	6000000	2133	-21.40	0.40	12	0.05	-1661.00	88099.00	35600	20231205	-0.14	30300	20230105	17.33	35600	0.00	20231205	30300	17.33	20230105	35600	-0.14	20231205	30300	17.33	20230105	0.05	N	015360	5000	300 억	557347	N	N	0	N	N
35	20231222	150313	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35450	0	3	0.00	108298900	3059	172.73	35450	35600	35100	46050	24850	35450	35403.37	9.29	0	-615	35916	35682	35216	34982	34516	35800	35100	300	10600	5000	25520	50	1	6000000	2127	-21.34	0.40	12	0.05	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	0.00	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	557347	N	N	0	N	N
36	20231222	140312	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	-50	5	-0.14	93504050	2642	149.18	35450	35600	35100	46050	24850	35450	35391.39	9.29	0	-633	35916	35682	35216	34982	34516	35800	35100	300	10600	5000	25520	50	1	6000000	2124	-21.31	0.40	12	0.04	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	0.00	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	557347	N	N	0	N	N
37	20231222	130310	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	-50	5	-0.14	89500300	2529	142.80	35450	35600	35100	46050	24850	35450	35389.60	9.29	0	-593	35916	35682	35216	34982	34516	35800	35100	300	10600	5000	25520	50	1	6000000	2124	-21.31	0.40	12	0.04	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	0.00	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	557347	N	N	0	N	N
38	20231222	120311	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35350	-100	5	-0.28	63671250	1800	101.64	35450	35600	35100	46050	24850	35450	35372.92	9.29	0	-412	35916	35682	35216	34982	34516	35800	35100	300	10600	5000	25520	50	1	6000000	2121	-21.28	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	0.00	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	557347	N	N	0	N	N
39	20231222	110313	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35550	100	2	0.28	41077550	1163	65.67	35450	35600	35100	46050	24850	35450	35320.34	9.29	0	-217	35916	35682	35216	34982	34516	35800	35100	300	10600	5000	25520	50	1	6000000	2133	-21.40	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.14	30300	20230105	17.33	35600	0.00	20231205	30300	17.33	20230105	35600	-0.14	20231205	30300	17.33	20230105	0.05	N	015360	5000	300 억	557347	N	N	0	N	N
40	20231222	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	-50	5	-0.14	25801700	733	41.39	35450	35450	35100	46050	24850	35450	35200.14	9.29	0	-136	35916	35682	35216	34982	34516	35800	35100	300	10600	5000	25520	50	1	6000000	2124	-21.31	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	-0.56	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	557347	N	N	0	N	N
41	20231222	090311	57	100.00	KOSPI		서비스업	N	N	N	N		N	35100	-350	5	-0.99	744100	21	1.19	35450	35450	35100	46050	24850	35450	35433.33	9.29	0	-18	35916	35682	35216	34982	34516	35800	35100	300	10600	5000	25520	50	1	6000000	2106	-21.13	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-1.40	30300	20230105	15.84	35600	-1.40	20231205	30300	15.84	20230105	35600	-1.40	20231205	30300	15.84	20230105	0.05	N	015360	5000	300 억	557347	N	N	0	N	N
42	20231221	160311	57	100.00	KOSPI		서비스업	N	N	N	N		N	35450	400	2	1.14	62254100	1771	52.71	35000	35450	34750	45550	24550	35050	35151.95	9.29	0	60	35283	35166	34933	34816	34583	35225	34875	300	10500	5000	25230	50	1	6000000	2127	-21.34	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	-0.42	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	557158	N	N	0	N	N
43	20231221	150312	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	250	2	0.71	55883050	1591	47.35	35000	35400	34750	45550	24550	35050	35124.48	9.29	0	88	35283	35166	34933	34816	34583	35225	34875	300	10500	5000	25230	50	1	6000000	2118	-21.25	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	557158	N	N	0	N	N
44	20231221	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	300	2	0.86	46950700	1338	39.82	35000	35400	34750	45550	24550	35050	35090.21	9.29	0	83	35283	35166	34933	34816	34583	35225	34875	300	10500	5000	25230	50	1	6000000	2121	-21.28	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	557158	N	N	0	N	N
45	20231221	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	35150	100	2	0.29	26521000	759	22.59	35000	35150	34750	45550	24550	35050	34942.03	9.29	0	6	35283	35166	34933	34816	34583	35225	34875	300	10500	5000	25230	50	1	6000000	2109	-21.16	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-1.26	30300	20230105	16.01	35600	-1.26	20231205	30300	16.01	20230105	35600	-1.26	20231205	30300	16.01	20230105	0.05	N	015360	5000	300 억	557158	N	N	0	N	N
46	20231221	120311	57	100.00	KOSPI		서비스업	N	N	N	N		N	35050	0	3	0.00	21922000	628	18.69	35000	35100	34750	45550	24550	35050	34907.64	9.29	0	-18	35283	35166	34933	34816	34583	35225	34875	300	10500	5000	25230	50	1	6000000	2103	-21.10	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-1.54	30300	20230105	15.68	35600	-1.54	20231205	30300	15.68	20230105	35600	-1.54	20231205	30300	15.68	20230105	0.05	N	015360	5000	300 억	557158	N	N	0	N	N
47	20231221	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	35100	50	2	0.14	18348850	526	15.65	35000	35100	34750	45550	24550	35050	34883.75	9.29	0	-28	35283	35166	34933	34816	34583	35225	34875	300	10500	5000	25230	50	1	6000000	2106	-21.13	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-1.40	30300	20230105	15.84	35600	-1.40	20231205	30300	15.84	20230105	35600	-1.40	20231205	30300	15.84	20230105	0.05	N	015360	5000	300 억	557158	N	N	0	N	N
48	20231221	100309	57	100.00	KOSPI		서비스업	N	N	N	N		N	35000	-50	5	-0.14	12887350	370	11.01	35000	35000	34750	45550	24550	35050	34830.68	9.29	0	-17	35283	35166	34933	34816	34583	35225	34875	300	10500	5000	25230	50	1	6000000	2100	-21.07	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	557158	N	N	0	N	N
49	20231221	090311	57	100.00	KOSPI		서비스업	N	N	N	N		N	34750	-300	5	-0.86	139750	4	0.12	35000	35000	34750	45550	24550	35050	34937.50	9.29	0	-1	35283	35166	34933	34816	34583	35225	34875	300	10500	5000	25230	50	1	6000000	2085	-20.92	0.39	12	0.00	-1661.00	88099.00	35600	20231205	-2.39	30300	20230105	14.69	35600	-2.39	20231205	30300	14.69	20230105	35600	-2.39	20231205	30300	14.69	20230105	0.05	N	015360	5000	300 억	557158	N	N	0	N	N
50	20231220	160311	57	100.00	KOSPI		서비스업	N	N	N	N		N	35050	250	2	0.72	116983400	3360	185.74	34800	35050	34700	45200	24400	34800	34815.65	9.30	-390	-608	35233	35016	34833	34616	34433	35125	34725	300	10400	5000	25050	50	1	6000000	2103	-21.10	0.40	12	0.06	-1661.00	88099.00	35600	20231205	-1.54	30300	20230105	15.68	35600	-1.54	20231205	30300	15.68	20230105	35600	-1.54	20231205	30300	15.68	20230105	0.05	N	015360	5000	300 억	557797	N	N	0	N	N
51	20231220	150327	57	100.00	KOSPI		서비스업	N	N	N	N		N	35050	250	2	0.72	115090950	3306	182.75	34800	35050	34700	45200	24400	34800	34812.75	9.30	-390	-608	35233	35016	34833	34616	34433	35125	34725	300	10400	5000	25050	50	1	6000000	2103	-21.10	0.40	12	0.06	-1661.00	88099.00	35600	20231205	-1.54	30300	20230105	15.68	35600	-1.54	20231205	30300	15.68	20230105	35600	-1.54	20231205	30300	15.68	20230105	0.05	N	015360	5000	300 억	557797	N	N	0	N	N
52	20231220	140330	57	100.00	KOSPI		서비스업	N	N	N	N		N	35000	200	2	0.57	107952600	3102	171.48	34800	35000	34700	45200	24400	34800	34800.97	9.30	-390	-607	35233	35016	34833	34616	34433	35125	34725	300	10400	5000	25050	50	1	6000000	2100	-21.07	0.40	12	0.05	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	557797	N	N	0	N	N
53	20231220	130330	57	100.00	KOSPI		서비스업	N	N	N	N		N	35000	200	2	0.57	105472000	3031	167.55	34800	35000	34700	45200	24400	34800	34797.76	9.30	-390	-626	35233	35016	34833	34616	34433	35125	34725	300	10400	5000	25050	50	1	6000000	2100	-21.07	0.40	12	0.05	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	557797	N	N	0	N	N
54	20231220	120309	57	100.00	KOSPI		서비스업	N	N	N	N		N	34750	-50	5	-0.14	102851100	2956	163.41	34800	34950	34700	45200	24400	34800	34794.01	9.30	-390	-613	35233	35016	34833	34616	34433	35125	34725	300	10400	5000	25050	50	1	6000000	2085	-20.92	0.39	12	0.05	-1661.00	88099.00	35600	20231205	-2.39	30300	20230105	14.69	35600	-2.39	20231205	30300	14.69	20230105	35600	-2.39	20231205	30300	14.69	20230105	0.05	N	015360	5000	300 억	557797	N	N	0	N	N
55	20231220	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	34950	150	2	0.43	61063650	1756	97.07	34800	34950	34700	45200	24400	34800	34774.29	9.30	-390	-215	35233	35016	34833	34616	34433	35125	34725	300	10400	5000	25050	50	1	6000000	2097	-21.04	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-1.83	30300	20230105	15.35	35600	-1.83	20231205	30300	15.35	20230105	35600	-1.83	20231205	30300	15.35	20230105	0.05	N	015360	5000	300 억	557797	N	N	0	N	N
56	20231220	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	34900	100	2	0.29	59005650	1697	93.81	34800	34900	34700	45200	24400	34800	34770.57	9.30	-390	-218	35233	35016	34833	34616	34433	35125	34725	300	10400	5000	25050	50	1	6000000	2094	-21.01	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-1.97	30300	20230105	15.18	35600	-1.97	20231205	30300	15.18	20230105	35600	-1.97	20231205	30300	15.18	20230105	0.05	N	015360	5000	300 억	557797	N	N	0	N	N
57	20231220	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	34800	0	3	0.00	800900	23	1.27	34800	34850	34800	45200	24400	34800	34821.74	9.30	-390	10	35233	35016	34833	34616	34433	35125	34725	300	10400	5000	25050	50	1	6000000	2088	-20.95	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-2.25	30300	20230105	14.85	35600	-2.25	20231205	30300	14.85	20230105	35600	-2.25	20231205	30300	14.85	20230105	0.05	N	015360	5000	300 억	557797	N	N	0	N	N
58	20231219	160311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34800	100	2	0.29	63118550	1808	28.22	34700	35050	34650	45100	24300	34700	34910.70	9.31	0	-638	36000	35350	34750	34100	33500	35050	33800	300	10400	5000	24980	50	1	6000000	2088	-20.95	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-2.25	30300	20230105	14.85	35600	-2.25	20231205	30300	14.85	20230105	35600	-2.25	20231205	30300	14.85	20230105	0.05	N	015360	5000	300 억	558723	N	N	0	N	N
59	20231219	150311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34850	150	2	0.43	57683450	1652	25.79	34700	35050	34650	45100	24300	34700	34917.34	9.31	0	-552	36000	35350	34750	34100	33500	35050	33800	300	10400	5000	24980	50	1	6000000	2091	-20.98	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-2.11	30300	20230105	15.02	35600	-2.11	20231205	30300	15.02	20230105	35600	-2.11	20231205	30300	15.02	20230105	0.05	N	015360	5000	300 억	558723	N	N	0	N	N
60	20231219	140311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35000	300	2	0.86	45922300	1315	20.53	34700	35050	34650	45100	24300	34700	34921.90	9.31	0	-304	36000	35350	34750	34100	33500	35050	33800	300	10400	5000	24980	50	1	6000000	2100	-21.07	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	558723	N	N	0	N	N
61	20231219	130311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35000	300	2	0.86	45607900	1306	20.39	34700	35050	34650	45100	24300	34700	34921.82	9.31	0	-304	36000	35350	34750	34100	33500	35050	33800	300	10400	5000	24980	50	1	6000000	2100	-21.07	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	558723	N	N	0	N	N
62	20231219	120312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34900	200	2	0.58	42915050	1229	19.19	34700	35050	34650	45100	24300	34700	34918.67	9.31	0	-267	36000	35350	34750	34100	33500	35050	33800	300	10400	5000	24980	50	1	6000000	2094	-21.01	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-1.97	30300	20230105	15.18	35600	-1.97	20231205	30300	15.18	20230105	35600	-1.97	20231205	30300	15.18	20230105	0.05	N	015360	5000	300 억	558723	N	N	0	N	N
63	20231219	110312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34900	200	2	0.58	38831400	1112	17.36	34700	35050	34650	45100	24300	34700	34920.32	9.31	0	-250	36000	35350	34750	34100	33500	35050	33800	300	10400	5000	24980	50	1	6000000	2094	-21.01	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-1.97	30300	20230105	15.18	35600	-1.97	20231205	30300	15.18	20230105	35600	-1.97	20231205	30300	15.18	20230105	0.05	N	015360	5000	300 억	558723	N	N	0	N	N
64	20231219	100310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35000	300	2	0.86	22400350	642	10.02	34700	35000	34650	45100	24300	34700	34891.51	9.31	0	-129	36000	35350	34750	34100	33500	35050	33800	300	10400	5000	24980	50	1	6000000	2100	-21.07	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	558723	N	N	0	N	N
65	20231219	090310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34650	-50	5	-0.14	1871300	54	0.84	34700	34700	34650	45100	24300	34700	34653.70	9.31	0	0	36000	35350	34750	34100	33500	35050	33800	300	10400	5000	24980	50	1	6000000	2079	-20.86	0.39	12	0.00	-1661.00	88099.00	35600	20231205	-2.67	30300	20230105	14.36	35600	-2.67	20231205	30300	14.36	20230105	35600	-2.67	20231205	30300	14.36	20230105	0.05	N	015360	5000	300 억	558723	N	N	0	N	N
66	20231218	160311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34700	-500	5	-1.42	219523650	6306	99.72	35200	35400	34150	45750	24650	35200	34812.53	9.31	-275	-56	35533	35366	35183	35016	34833	35275	34925	300	10550	5000	25340	50	1	6000000	2082	-20.89	0.39	12	0.11	-1661.00	88099.00	35600	20231205	-2.53	30300	20230105	14.52	35600	-2.53	20231205	30300	14.52	20230105	35600	-2.53	20231205	30300	14.52	20230105	0.05	N	015360	5000	300 억	558790	N	N	0	N	N
67	20231218	150310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34650	-550	5	-1.56	150506200	4302	68.03	35200	35400	34650	45750	24650	35200	34985.17	9.31	-275	-239	35533	35366	35183	35016	34833	35275	34925	300	10550	5000	25340	50	1	6000000	2079	-20.86	0.39	12	0.07	-1661.00	88099.00	35600	20231205	-2.67	30300	20230105	14.36	35600	-2.67	20231205	30300	14.36	20230105	35600	-2.67	20231205	30300	14.36	20230105	0.05	N	015360	5000	300 억	558790	N	N	0	N	N
68	20231218	140309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34800	-400	5	-1.14	128022050	3655	57.80	35200	35400	34750	45750	24650	35200	35026.55	9.31	-275	-259	35533	35366	35183	35016	34833	35275	34925	300	10550	5000	25340	50	1	6000000	2088	-20.95	0.40	12	0.06	-1661.00	88099.00	35600	20231205	-2.25	30300	20230105	14.85	35600	-2.25	20231205	30300	14.85	20230105	35600	-2.25	20231205	30300	14.85	20230105	0.05	N	015360	5000	300 억	558790	N	N	0	N	N
69	20231218	130309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34800	-400	5	-1.14	120333650	3434	54.30	35200	35400	34750	45750	24650	35200	35041.83	9.31	-275	-245	35533	35366	35183	35016	34833	35275	34925	300	10550	5000	25340	50	1	6000000	2088	-20.95	0.40	12	0.06	-1661.00	88099.00	35600	20231205	-2.25	30300	20230105	14.85	35600	-2.25	20231205	30300	14.85	20230105	35600	-2.25	20231205	30300	14.85	20230105	0.05	N	015360	5000	300 억	558790	N	N	0	N	N
70	20231218	120307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35000	-200	5	-0.57	61383150	1747	27.62	35200	35400	34900	45750	24650	35200	35136.32	9.31	-275	-145	35533	35366	35183	35016	34833	35275	34925	300	10550	5000	25340	50	1	6000000	2100	-21.07	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	558790	N	N	0	N	N
71	20231218	110308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34950	-250	5	-0.71	61138150	1740	27.51	35200	35400	34900	45750	24650	35200	35136.87	9.31	-275	-147	35533	35366	35183	35016	34833	35275	34925	300	10550	5000	25340	50	1	6000000	2097	-21.04	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-1.83	30300	20230105	15.35	35600	-1.83	20231205	30300	15.35	20230105	35600	-1.83	20231205	30300	15.35	20230105	0.05	N	015360	5000	300 억	558790	N	N	0	N	N
72	20231218	100309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35300	100	2	0.28	18911450	536	8.48	35200	35400	35150	45750	24650	35200	35282.56	9.31	-275	-42	35533	35366	35183	35016	34833	35275	34925	300	10550	5000	25340	50	1	6000000	2118	-21.25	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	558790	N	N	0	N	N
73	20231218	090306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35200	0	3	0.00	246400	7	0.11	35200	35200	35200	45750	24650	35200	35200.00	9.31	-275	0	35533	35366	35183	35016	34833	35275	34925	300	10550	5000	25340	50	1	6000000	2112	-21.19	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-1.12	30300	20230105	16.17	35600	-1.12	20231205	30300	16.17	20230105	35600	-1.12	20231205	30300	16.17	20230105	0.05	N	015360	5000	300 억	558790	N	N	0	N	N
74	20231215	160307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35200	-100	5	-0.28	218699950	6224	51.85	35250	35350	35000	45850	24750	35300	35138.17	9.31	0	351	35666	35482	35216	35032	34766	35525	35075	300	10550	5000	25410	50	1	6000000	2112	-21.19	0.40	12	0.10	-1661.00	88099.00	35600	20231205	-1.12	30300	20230105	16.17	35600	-1.12	20231205	30300	16.17	20230105	35600	-1.12	20231205	30300	16.17	20230105	0.05	N	015360	5000	300 억	558726	N	N	0	N	N
75	20231215	150309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35000	-300	5	-0.85	217997950	6204	51.68	35250	35350	35000	45850	24750	35300	35138.29	9.31	0	351	35666	35482	35216	35032	34766	35525	35075	300	10550	5000	25410	50	1	6000000	2100	-21.07	0.40	12	0.10	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	558726	N	N	0	N	N
76	20231215	140308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35100	-200	5	-0.57	200969650	5719	47.64	35250	35350	35000	45850	24750	35300	35140.70	9.31	0	344	35666	35482	35216	35032	34766	35525	35075	300	10550	5000	25410	50	1	6000000	2106	-21.13	0.40	12	0.10	-1661.00	88099.00	35600	20231205	-1.40	30300	20230105	15.84	35600	-1.40	20231205	30300	15.84	20230105	35600	-1.40	20231205	30300	15.84	20230105	0.05	N	015360	5000	300 억	558726	N	N	0	N	N
77	20231215	130307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35200	-100	5	-0.28	169383300	4818	40.13	35250	35350	35000	45850	24750	35300	35156.35	9.31	0	340	35666	35482	35216	35032	34766	35525	35075	300	10550	5000	25410	50	1	6000000	2112	-21.19	0.40	12	0.08	-1661.00	88099.00	35600	20231205	-1.12	30300	20230105	16.17	35600	-1.12	20231205	30300	16.17	20230105	35600	-1.12	20231205	30300	16.17	20230105	0.05	N	015360	5000	300 억	558726	N	N	0	N	N
78	20231215	120307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35050	-250	5	-0.71	163379550	4647	38.71	35250	35350	35000	45850	24750	35300	35158.07	9.31	0	340	35666	35482	35216	35032	34766	35525	35075	300	10550	5000	25410	50	1	6000000	2103	-21.10	0.40	12	0.08	-1661.00	88099.00	35600	20231205	-1.54	30300	20230105	15.68	35600	-1.54	20231205	30300	15.68	20230105	35600	-1.54	20231205	30300	15.68	20230105	0.05	N	015360	5000	300 억	558726	N	N	0	N	N
79	20231215	110308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35000	-300	5	-0.85	159069150	4524	37.68	35250	35350	35000	45850	24750	35300	35161.17	9.31	0	340	35666	35482	35216	35032	34766	35525	35075	300	10550	5000	25410	50	1	6000000	2100	-21.07	0.40	12	0.08	-1661.00	88099.00	35600	20231205	-1.69	30300	20230105	15.51	35600	-1.69	20231205	30300	15.51	20230105	35600	-1.69	20231205	30300	15.51	20230105	0.05	N	015360	5000	300 억	558726	N	N	0	N	N
80	20231215	100309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35200	-100	5	-0.28	35350650	1003	8.35	35250	35350	35200	45850	24750	35300	35244.92	9.31	0	0	35666	35482	35216	35032	34766	35525	35075	300	10550	5000	25410	50	1	6000000	2112	-21.19	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-1.12	30300	20230105	16.17	35600	-1.12	20231205	30300	16.17	20230105	35600	-1.12	20231205	30300	16.17	20230105	0.05	N	015360	5000	300 억	558726	N	N	0	N	N
81	20231215	090307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35300	0	3	0.00	0	0	0.00	0	0	0	45850	24750	35300	0.00	9.31	0	0	35666	35482	35216	35032	34766	35525	35075	300	10550	5000	25410	50	1	6000000	2118	-21.25	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	558726	N	N	0	N	N
82	20231214	160308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35300	-100	5	-0.28	300607550	8570	291.60	35300	35400	34950	46000	24800	35400	35076.73	9.31	0	-23	35833	35616	35283	35066	34733	35725	35175	300	10600	5000	25480	50	1	6000000	2118	-21.25	0.40	12	0.14	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	558686	N	N	0	N	N
83	20231214	150317	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35150	-250	5	-0.71	297680250	8487	288.77	35300	35400	34950	46000	24800	35400	35074.85	9.31	0	13	35833	35616	35283	35066	34733	35725	35175	300	10600	5000	25480	50	1	6000000	2109	-21.16	0.40	12	0.14	-1661.00	88099.00	35600	20231205	-1.26	30300	20230105	16.01	35600	-1.26	20231205	30300	16.01	20230105	35600	-1.26	20231205	30300	16.01	20230105	0.05	N	015360	5000	300 억	558686	N	N	0	N	N
84	20231214	140316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35100	-300	5	-0.85	291671700	8316	282.95	35300	35400	34950	46000	24800	35400	35073.56	9.31	0	-75	35833	35616	35283	35066	34733	35725	35175	300	10600	5000	25480	50	1	6000000	2106	-21.13	0.40	12	0.14	-1661.00	88099.00	35600	20231205	-1.40	30300	20230105	15.84	35600	-1.40	20231205	30300	15.84	20230105	35600	-1.40	20231205	30300	15.84	20230105	0.05	N	015360	5000	300 억	558686	N	N	0	N	N
85	20231214	130311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35050	-350	5	-0.99	199413050	5684	193.40	35300	35400	34950	46000	24800	35400	35083.22	9.31	0	-198	35833	35616	35283	35066	34733	35725	35175	300	10600	5000	25480	50	1	6000000	2103	-21.10	0.40	12	0.09	-1661.00	88099.00	35600	20231205	-1.54	30300	20230105	15.68	35600	-1.54	20231205	30300	15.68	20230105	35600	-1.54	20231205	30300	15.68	20230105	0.05	N	015360	5000	300 억	558686	N	N	0	N	N
86	20231214	120319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	34950	-450	5	-1.27	190407250	5427	184.65	35300	35400	34950	46000	24800	35400	35085.18	9.31	0	-207	35833	35616	35283	35066	34733	35725	35175	300	10600	5000	25480	50	1	6000000	2097	-21.04	0.40	12	0.09	-1661.00	88099.00	35600	20231205	-1.83	30300	20230105	15.35	35600	-1.83	20231205	30300	15.35	20230105	35600	-1.83	20231205	30300	15.35	20230105	0.05	N	015360	5000	300 억	558686	N	N	0	N	N
87	20231214	110310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35100	-300	5	-0.85	56624800	1610	54.78	35300	35400	35100	46000	24800	35400	35170.68	9.31	0	-30	35833	35616	35283	35066	34733	35725	35175	300	10600	5000	25480	50	1	6000000	2106	-21.13	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-1.40	30300	20230105	15.84	35600	-1.40	20231205	30300	15.84	20230105	35600	-1.40	20231205	30300	15.84	20230105	0.05	N	015360	5000	300 억	558686	N	N	0	N	N
88	20231214	100305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35250	-150	5	-0.42	12162900	345	11.74	35300	35400	35200	46000	24800	35400	35254.78	9.31	0	2	35833	35616	35283	35066	34733	35725	35175	300	10600	5000	25480	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.98	30300	20230105	16.34	35600	-0.98	20231205	30300	16.34	20230105	35600	-0.98	20231205	30300	16.34	20230105	0.05	N	015360	5000	300 억	558686	N	N	0	N	N
89	20231214	090255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	35300	-100	5	-0.28	247100	7	0.24	35300	35300	35300	46000	24800	35400	35300.00	9.31	0	6	35833	35616	35283	35066	34733	35725	35175	300	10600	5000	25480	50	1	6000000	2118	-21.25	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	558686	N	N	0	N	N
90	20231213	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	-50	5	-0.14	103691250	2939	57.75	35200	35500	34950	46050	24850	35450	35281.13	9.31	0	51	35650	35550	35450	35350	35250	35600	35400	300	10600	5000	25520	50	1	6000000	2124	-21.31	0.40	12	0.05	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	-0.56	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558634	N	N	0	N	N
91	20231213	150313	57	100.00	KOSPI		서비스업	N	N	N	N		N	34950	-500	5	-1.41	98800850	2800	55.02	35200	35500	34950	46050	24850	35450	35286.02	9.31	0	49	35650	35550	35450	35350	35250	35600	35400	300	10600	5000	25520	50	1	6000000	2097	-21.04	0.40	12	0.05	-1661.00	88099.00	35600	20231205	-1.83	30300	20230105	15.35	35600	-1.83	20231205	30300	15.35	20230105	35600	-1.83	20231205	30300	15.35	20230105	0.05	N	015360	5000	300 억	558634	N	N	0	N	N
92	20231213	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	-100	5	-0.28	45378550	1281	25.17	35200	35500	35200	46050	24850	35450	35424.32	9.31	0	10	35650	35550	35450	35350	35250	35600	35400	300	10600	5000	25520	50	1	6000000	2121	-21.28	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	558634	N	N	0	N	N
93	20231213	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	-50	5	-0.14	42479200	1199	23.56	35200	35500	35200	46050	24850	35450	35428.86	9.31	0	2	35650	35550	35450	35350	35250	35600	35400	300	10600	5000	25520	50	1	6000000	2124	-21.31	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	-0.56	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558634	N	N	0	N	N
94	20231213	120310	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	-100	5	-0.28	42196100	1191	23.40	35200	35500	35200	46050	24850	35450	35429.14	9.31	0	2	35650	35550	35450	35350	35250	35600	35400	300	10600	5000	25520	50	1	6000000	2121	-21.28	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	558634	N	N	0	N	N
95	20231213	110311	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	-100	5	-0.28	40464950	1142	22.44	35200	35500	35200	46050	24850	35450	35433.41	9.31	0	2	35650	35550	35450	35350	35250	35600	35400	300	10600	5000	25520	50	1	6000000	2121	-21.28	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	558634	N	N	0	N	N
96	20231213	100313	57	100.00	KOSPI		서비스업	N	N	N	N		N	35450	0	3	0.00	37143900	1048	20.59	35200	35500	35200	46050	24850	35450	35442.65	9.31	0	8	35650	35550	35450	35350	35250	35600	35400	300	10600	5000	25520	50	1	6000000	2127	-21.34	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	-0.42	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	558634	N	N	0	N	N
97	20231213	090308	57	100.00	KOSPI		서비스업	N	N	N	N		N	35450	0	3	0.00	0	0	0.00	0	0	0	46050	24850	35450	0.00	9.31	0	0	35650	35550	35450	35350	35250	35600	35400	300	10600	5000	25520	50	1	6000000	2127	-21.34	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	-0.42	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	558634	N	N	0	N	N
98	20231212	160258	57	100.00	KOSPI		서비스업	N	N	N	N		N	35450	50	2	0.14	180218000	5088	590.94	35400	35550	35350	46000	24800	35400	35420.20	9.31	0	101	35900	35650	35250	35000	34600	35450	34800	300	10600	5000	25480	50	1	6000000	2127	-21.34	0.40	12	0.08	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	-0.42	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	558542	N	N	0	N	N
99	20231212	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	35450	50	2	0.14	169144950	4775	554.59	35400	35550	35400	46000	24800	35400	35423.03	9.31	0	135	35900	35650	35250	35000	34600	35450	34800	300	10600	5000	25480	50	1	6000000	2127	-21.34	0.40	12	0.08	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	-0.42	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	558542	N	N	0	N	N
100	20231212	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	0	3	0.00	166309050	4695	545.30	35400	35550	35400	46000	24800	35400	35422.59	9.31	0	181	35900	35650	35250	35000	34600	35450	34800	300	10600	5000	25480	50	1	6000000	2124	-21.31	0.40	12	0.08	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	-0.56	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558542	N	N	0	N	N
101	20231212	130251	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	0	3	0.00	163441150	4614	535.89	35400	35550	35400	46000	24800	35400	35422.88	9.31	0	181	35900	35650	35250	35000	34600	35450	34800	300	10600	5000	25480	50	1	6000000	2124	-21.31	0.40	12	0.08	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	-0.56	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558542	N	N	0	N	N
102	20231212	120250	57	100.00	KOSPI		서비스업	N	N	N	N		N	35500	100	2	0.28	153240400	4326	502.44	35400	35550	35400	46000	24800	35400	35423.12	9.31	0	277	35900	35650	35250	35000	34600	35450	34800	300	10600	5000	25480	50	1	6000000	2130	-21.37	0.40	12	0.07	-1661.00	88099.00	35600	20231205	-0.28	30300	20230105	17.16	35600	-0.28	20231205	30300	17.16	20230105	35600	-0.28	20231205	30300	17.16	20230105	0.05	N	015360	5000	300 억	558542	N	N	0	N	N
103	20231212	110252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35550	150	2	0.42	119639150	3378	392.33	35400	35550	35400	46000	24800	35400	35417.16	9.31	0	87	35900	35650	35250	35000	34600	35450	34800	300	10600	5000	25480	50	1	6000000	2133	-21.40	0.40	12	0.06	-1661.00	88099.00	35600	20231205	-0.14	30300	20230105	17.33	35600	-0.14	20231205	30300	17.33	20230105	35600	-0.14	20231205	30300	17.33	20230105	0.05	N	015360	5000	300 억	558542	N	N	0	N	N
104	20231212	100303	57	100.00	KOSPI		서비스업	N	N	N	N		N	35450	50	2	0.14	100966350	2852	331.24	35400	35500	35400	46000	24800	35400	35401.95	9.31	0	-7	35900	35650	35250	35000	34600	35450	34800	300	10600	5000	25480	50	1	6000000	2127	-21.34	0.40	12	0.05	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	-0.42	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	558542	N	N	0	N	N
105	20231212	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	0	3	0.00	1168550	33	3.83	35400	35500	35400	46000	24800	35400	35410.61	9.31	0	-13	35900	35650	35250	35000	34600	35450	34800	300	10600	5000	25480	50	1	6000000	2124	-21.31	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	-0.56	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558542	N	N	0	N	N
106	20231211	160302	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	0	3	0.00	30335300	860	45.79	35500	35500	34850	46000	24800	35400	35273.46	9.32	151	-75	35800	35600	35400	35200	35000	35500	35100	300	10600	5000	25480	50	1	6000000	2124	-21.31	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	-0.56	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558949	N	N	0	N	N
107	20231211	150300	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	-50	5	-0.14	25250600	716	38.13	35500	35500	34850	46000	24800	35400	35266.20	9.32	151	-68	35800	35600	35400	35200	35000	35500	35100	300	10600	5000	25480	50	1	6000000	2121	-21.28	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	558949	N	N	0	N	N
108	20231211	140300	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-150	5	-0.42	20090300	570	30.35	35500	35500	34850	46000	24800	35400	35246.14	9.32	151	-54	35800	35600	35400	35200	35000	35500	35100	300	10600	5000	25480	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.98	30300	20230105	16.34	35600	-0.98	20231205	30300	16.34	20230105	35600	-0.98	20231205	30300	16.34	20230105	0.05	N	015360	5000	300 억	558949	N	N	0	N	N
109	20231211	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-150	5	-0.42	17799050	505	26.89	35500	35500	34850	46000	24800	35400	35245.64	9.32	151	-26	35800	35600	35400	35200	35000	35500	35100	300	10600	5000	25480	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.98	30300	20230105	16.34	35600	-0.98	20231205	30300	16.34	20230105	35600	-0.98	20231205	30300	16.34	20230105	0.05	N	015360	5000	300 억	558949	N	N	0	N	N
110	20231211	120302	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-150	5	-0.42	15190550	431	22.95	35500	35500	34850	46000	24800	35400	35244.90	9.32	151	-26	35800	35600	35400	35200	35000	35500	35100	300	10600	5000	25480	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.98	30300	20230105	16.34	35600	-0.98	20231205	30300	16.34	20230105	35600	-0.98	20231205	30300	16.34	20230105	0.05	N	015360	5000	300 억	558949	N	N	0	N	N
111	20231211	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-150	5	-0.42	14237900	404	21.51	35500	35500	34850	46000	24800	35400	35242.33	9.32	151	-26	35800	35600	35400	35200	35000	35500	35100	300	10600	5000	25480	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.98	30300	20230105	16.34	35600	-0.98	20231205	30300	16.34	20230105	35600	-0.98	20231205	30300	16.34	20230105	0.05	N	015360	5000	300 억	558949	N	N	0	N	N
112	20231211	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	-50	5	-0.14	13743150	390	20.77	35500	35500	34850	46000	24800	35400	35238.85	9.32	151	-23	35800	35600	35400	35200	35000	35500	35100	300	10600	5000	25480	50	1	6000000	2121	-21.28	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	558949	N	N	0	N	N
113	20231211	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	35500	100	2	0.28	1455000	41	2.18	35500	35500	35400	46000	24800	35400	35487.80	9.32	151	-4	35800	35600	35400	35200	35000	35500	35100	300	10600	5000	25480	50	1	6000000	2130	-21.37	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.28	30300	20230105	17.16	35600	-0.28	20231205	30300	17.16	20230105	35600	-0.28	20231205	30300	17.16	20230105	0.05	N	015360	5000	300 억	558949	N	N	0	N	N
114	20231208	160258	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	100	2	0.28	66424150	1877	211.61	35500	35600	35200	45850	24750	35300	35388.47	9.32	0	-130	35500	35400	35300	35200	35100	35350	35150	300	10550	5000	25410	50	1	6000000	2124	-21.31	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	0.00	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558949	N	N	1	N	N
115	20231208	150300	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35200	-100	5	-0.28	64264750	1816	204.74	35500	35600	35200	45850	24750	35300	35388.08	9.32	0	-134	35500	35400	35300	35200	35100	35350	35150	300	10550	5000	25410	50	1	6000000	2112	-21.19	0.40	12	0.03	-1661.00	88099.00	35600	20231205	-1.12	30300	20230105	16.17	35600	0.00	20231205	30300	16.17	20230105	35600	-1.12	20231205	30300	16.17	20230105	0.05	N	015360	5000	300 억	558949	N	N	1	N	N
116	20231208	140258	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	100	2	0.28	45042200	1272	143.40	35500	35600	35300	45850	24750	35300	35410.53	9.32	0	-115	35500	35400	35300	35200	35100	35350	35150	300	10550	5000	25410	50	1	6000000	2124	-21.31	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	0.00	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558949	N	N	1	N	N
117	20231208	130259	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	100	2	0.28	43590800	1231	138.78	35500	35600	35300	45850	24750	35300	35410.89	9.32	0	-119	35500	35400	35300	35200	35100	35350	35150	300	10550	5000	25410	50	1	6000000	2124	-21.31	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	0.00	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558949	N	N	1	N	N
118	20231208	120254	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	100	2	0.28	43024400	1215	136.98	35500	35600	35300	45850	24750	35300	35411.03	9.32	0	-127	35500	35400	35300	35200	35100	35350	35150	300	10550	5000	25410	50	1	6000000	2124	-21.31	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	0.00	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558949	N	N	1	N	N
119	20231208	110253	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	100	2	0.28	39909150	1127	127.06	35500	35600	35300	45850	24750	35300	35411.85	9.32	0	-131	35500	35400	35300	35200	35100	35350	35150	300	10550	5000	25410	50	1	6000000	2124	-21.31	0.40	12	0.02	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	0.00	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	558949	N	N	1	N	N
120	20231208	100259	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35450	150	2	0.42	16005200	452	50.96	35500	35600	35300	45850	24750	35300	35409.73	9.32	0	-50	35500	35400	35300	35200	35100	35350	35150	300	10550	5000	25410	50	1	6000000	2127	-21.34	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.42	30300	20230105	17.00	35600	0.00	20231205	30300	17.00	20230105	35600	-0.42	20231205	30300	17.00	20230105	0.05	N	015360	5000	300 억	558949	N	N	1	N	N
121	20231208	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	0	3	0.00	7448800	211	23.79	35500	35500	35300	45850	24750	35300	35302.37	9.32	0	-15	35500	35400	35300	35200	35100	35350	35150	300	10550	5000	25410	50	1	6000000	2118	-21.25	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	558949	N	N	1	N	N
122	20231207	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	31278150	887	101.84	35350	35400	35200	45950	24750	35350	35262.85	9.32	0	-154	35583	35466	35333	35216	35083	35475	35225	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	559103	N	N	1	N	N
123	20231207	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	29124850	826	94.83	35350	35400	35200	45950	24750	35350	35260.11	9.32	0	-143	35583	35466	35333	35216	35083	35475	35225	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	559103	N	N	4	N	N
124	20231207	140256	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	50	2	0.14	22905150	650	74.63	35350	35400	35200	45950	24750	35350	35238.69	9.32	0	-95	35583	35466	35333	35216	35083	35475	35225	300	10600	5000	25450	50	1	6000000	2124	-21.31	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.56	30300	20230105	16.83	35600	-0.56	20231205	30300	16.83	20230105	35600	-0.56	20231205	30300	16.83	20230105	0.05	N	015360	5000	300 억	559103	N	N	4	N	N
125	20231207	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	0	3	0.00	22586550	641	73.59	35350	35400	35200	45950	24750	35350	35236.43	9.32	0	-95	35583	35466	35333	35216	35083	35475	35225	300	10600	5000	25450	50	1	6000000	2121	-21.28	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	559103	N	N	4	N	N
126	20231207	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	21032200	597	68.54	35350	35350	35200	45950	24750	35350	35229.82	9.32	0	-95	35583	35466	35333	35216	35083	35475	35225	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	559103	N	N	4	N	N
127	20231207	110253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35200	-150	5	-0.42	20609600	585	67.16	35350	35350	35200	45950	24750	35350	35230.09	9.32	0	-95	35583	35466	35333	35216	35083	35475	35225	300	10600	5000	25450	50	1	6000000	2112	-21.19	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-1.12	30300	20230105	16.17	35600	-1.12	20231205	30300	16.17	20230105	35600	-1.12	20231205	30300	16.17	20230105	0.05	N	015360	5000	300 억	559103	N	N	4	N	N
128	20231207	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	8214950	233	26.75	35350	35350	35200	45950	24750	35350	35257.30	9.32	0	-70	35583	35466	35333	35216	35083	35475	35225	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	559103	N	N	4	N	N
129	20231207	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-100	5	-0.28	1517050	43	4.94	35350	35350	35250	45950	24750	35350	35280.23	9.32	0	-28	35583	35466	35333	35216	35083	35475	35225	300	10600	5000	25450	50	1	6000000	2115	-21.22	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.98	30300	20230105	16.34	35600	-0.98	20231205	30300	16.34	20230105	35600	-0.98	20231205	30300	16.34	20230105	0.05	N	015360	5000	300 억	559103	N	N	4	N	N
130	20231206	160251	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	0	3	0.00	30754450	871	21.54	35350	35450	35200	45950	24750	35350	35309.36	9.32	0	-229	35783	35566	35383	35166	34983	35675	35275	300	10600	5000	25450	50	1	6000000	2121	-21.28	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	559053	N	N	4	N	N
131	20231206	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	26237100	743	18.38	35350	35450	35200	45950	24750	35350	35312.38	9.32	0	-189	35783	35566	35383	35166	34983	35675	35275	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	559053	N	N	0	N	N
132	20231206	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	21298450	603	14.91	35350	35450	35200	45950	24750	35350	35320.81	9.32	0	-146	35783	35566	35383	35166	34983	35675	35275	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	559053	N	N	0	N	N
133	20231206	130254	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	19568750	554	13.70	35350	35450	35200	45950	24750	35350	35322.65	9.32	0	-102	35783	35566	35383	35166	34983	35675	35275	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	559053	N	N	0	N	N
134	20231206	120252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-100	5	-0.28	15760950	446	11.03	35350	35450	35200	45950	24750	35350	35338.45	9.32	0	-59	35783	35566	35383	35166	34983	35675	35275	300	10600	5000	25450	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.98	30300	20230105	16.34	35600	-0.98	20231205	30300	16.34	20230105	35600	-0.98	20231205	30300	16.34	20230105	0.05	N	015360	5000	300 억	559053	N	N	0	N	N
135	20231206	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	13398100	379	9.37	35350	35450	35200	45950	24750	35350	35351.19	9.32	0	-11	35783	35566	35383	35166	34983	35675	35275	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.01	-1661.00	88099.00	35600	20231205	-0.84	30300	20230105	16.50	35600	-0.84	20231205	30300	16.50	20230105	35600	-0.84	20231205	30300	16.50	20230105	0.05	N	015360	5000	300 억	559053	N	N	0	N	N
136	20231206	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	0	3	0.00	10253200	290	7.17	35350	35450	35200	45950	24750	35350	35355.86	9.32	0	44	35783	35566	35383	35166	34983	35675	35275	300	10600	5000	25450	50	1	6000000	2121	-21.28	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	559053	N	N	0	N	N
137	20231206	090255	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	0	3	0.00	282650	8	0.20	35350	35350	35200	45950	24750	35350	35331.25	9.32	0	0	35783	35566	35383	35166	34983	35675	35275	300	10600	5000	25450	50	1	6000000	2121	-21.28	0.40	12	0.00	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	559053	N	N	0	N	N
138	20231205	160255	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35350	-150	5	-0.42	143319900	4043	262.02	35200	35600	35200	46150	24850	35500	35448.90	9.32	0	36	35733	35616	35383	35266	35033	35675	35325	300	10650	5000	25560	50	1	6000000	2121	-21.28	0.40	12	0.07	-1661.00	88099.00	35600	20231205	-0.70	30300	20230105	16.67	35600	-0.70	20231205	30300	16.67	20230105	35600	-0.70	20231205	30300	16.67	20230105	0.05	N	015360	5000	300 억	559017	N	N	1	N	N
139	20231205	150255	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	-100	5	-0.28	111395750	3142	203.63	35200	35550	35200	46150	24850	35500	35453.77	9.32	0	104	35733	35616	35383	35266	35033	35675	35325	300	10650	5000	25560	50	1	6000000	2124	-21.31	0.40	12	0.05	-1661.00	88099.00	35550	20231115	-0.42	30300	20230105	16.83	35550	0.00	20231115	30300	16.83	20230105	35550	-0.42	20231115	30300	16.83	20230105	0.05	N	015360	5000	300 억	559017	N	N	1	N	N
140	20231205	140256	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35400	-100	5	-0.28	61752800	1742	112.90	35200	35550	35200	46150	24850	35500	35449.37	9.32	0	-7	35733	35616	35383	35266	35033	35675	35325	300	10650	5000	25560	50	1	6000000	2124	-21.31	0.40	12	0.03	-1661.00	88099.00	35550	20231115	-0.42	30300	20230105	16.83	35550	0.00	20231115	30300	16.83	20230105	35550	-0.42	20231115	30300	16.83	20230105	0.05	N	015360	5000	300 억	559017	N	N	1	N	N
141	20231205	130255	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35450	-50	5	-0.14	59909550	1690	109.53	35200	35550	35200	46150	24850	35500	35449.44	9.32	0	-7	35733	35616	35383	35266	35033	35675	35325	300	10650	5000	25560	50	1	6000000	2127	-21.34	0.40	12	0.03	-1661.00	88099.00	35550	20231115	-0.28	30300	20230105	17.00	35550	0.00	20231115	30300	17.00	20230105	35550	-0.28	20231115	30300	17.00	20230105	0.05	N	015360	5000	300 억	559017	N	N	1	N	N
142	20231205	120254	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35350	-150	5	-0.42	58705450	1656	107.32	35200	35550	35200	46150	24850	35500	35450.15	9.32	0	-7	35733	35616	35383	35266	35033	35675	35325	300	10650	5000	25560	50	1	6000000	2121	-21.28	0.40	12	0.03	-1661.00	88099.00	35550	20231115	-0.56	30300	20230105	16.67	35550	0.00	20231115	30300	16.67	20230105	35550	-0.56	20231115	30300	16.67	20230105	0.05	N	015360	5000	300 억	559017	N	N	1	N	N
143	20231205	110253	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	35450	-50	5	-0.14	31244500	881	57.10	35200	35550	35200	46150	24850	35500	35464.81	9.32	0	14	35733	35616	35383	35266	35033	35675	35325	300	10650	5000	25560	50	1	6000000	2127	-21.34	0.40	12	0.01	-1661.00	88099.00	35550	20231115	-0.28	30300	20230105	17.00	35550	0.00	20231115	30300	17.00	20230105	35550	-0.28	20231115	30300	17.00	20230105	0.05	N	015360	5000	300 억	559017	N	N	1	N	N
144	20231205	100253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35500	0	3	0.00	15173700	428	27.74	35200	35500	35200	46150	24850	35500	35452.57	9.32	0	12	35733	35616	35383	35266	35033	35675	35325	300	10650	5000	25560	50	1	6000000	2130	-21.37	0.40	12	0.01	-1661.00	88099.00	35550	20231115	-0.14	30300	20230105	17.16	35550	-0.14	20231115	30300	17.16	20230105	35550	-0.14	20231115	30300	17.16	20230105	0.05	N	015360	5000	300 억	559017	N	N	1	N	N
145	20231205	090251	57	100.00	KOSPI		서비스업	N	N	N	N		N	35500	0	3	0.00	176900	5	0.32	35200	35500	35200	46150	24850	35500	35380.00	9.32	0	0	35733	35616	35383	35266	35033	35675	35325	300	10650	5000	25560	50	1	6000000	2130	-21.37	0.40	12	0.00	-1661.00	88099.00	35550	20231115	-0.14	30300	20230105	17.16	35550	-0.14	20231115	30300	17.16	20230105	35550	-0.14	20231115	30300	17.16	20230105	0.05	N	015360	5000	300 억	559017	N	N	1	N	N
146	20231204	160253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35500	150	2	0.42	54486450	1543	203.03	35350	35500	35150	45950	24750	35350	35312.02	9.32	0	-28	35983	35666	35083	34766	34183	35825	34925	300	10600	5000	25450	50	1	6000000	2130	-21.37	0.40	12	0.03	-1661.00	88099.00	35550	20231115	-0.14	30300	20230105	17.16	35550	-0.14	20231115	30300	17.16	20230105	35550	-0.14	20231115	30300	17.16	20230105	0.05	N	015360	5000	300 억	559045	N	N	1	N	N
147	20231204	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	35300	-50	5	-0.14	49952150	1415	186.18	35350	35450	35150	45950	24750	35350	35301.87	9.32	0	-8	35983	35666	35083	34766	34183	35825	34925	300	10600	5000	25450	50	1	6000000	2118	-21.25	0.40	12	0.02	-1661.00	88099.00	35550	20231115	-0.70	30300	20230105	16.50	35550	-0.70	20231115	30300	16.50	20230105	35550	-0.70	20231115	30300	16.50	20230105	0.05	N	015360	5000	300 억	559045	N	N	0	N	N
148	20231204	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	0	3	0.00	39983150	1133	149.08	35350	35450	35150	45950	24750	35350	35289.63	9.32	0	-5	35983	35666	35083	34766	34183	35825	34925	300	10600	5000	25450	50	1	6000000	2121	-21.28	0.40	12	0.02	-1661.00	88099.00	35550	20231115	-0.56	30300	20230105	16.67	35550	-0.56	20231115	30300	16.67	20230105	35550	-0.56	20231115	30300	16.67	20230105	0.05	N	015360	5000	300 억	559045	N	N	0	N	N
149	20231204	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	0	3	0.00	38921300	1103	145.13	35350	35450	35150	45950	24750	35350	35286.76	9.32	0	-5	35983	35666	35083	34766	34183	35825	34925	300	10600	5000	25450	50	1	6000000	2121	-21.28	0.40	12	0.02	-1661.00	88099.00	35550	20231115	-0.56	30300	20230105	16.67	35550	-0.56	20231115	30300	16.67	20230105	35550	-0.56	20231115	30300	16.67	20230105	0.05	N	015360	5000	300 억	559045	N	N	0	N	N
150	20231204	120253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	50	2	0.14	38497100	1091	143.55	35350	35450	35150	45950	24750	35350	35286.07	9.32	0	-7	35983	35666	35083	34766	34183	35825	34925	300	10600	5000	25450	50	1	6000000	2124	-21.31	0.40	12	0.02	-1661.00	88099.00	35550	20231115	-0.42	30300	20230105	16.83	35550	-0.42	20231115	30300	16.83	20230105	35550	-0.42	20231115	30300	16.83	20230105	0.05	N	015360	5000	300 억	559045	N	N	0	N	N
151	20231204	110253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	50	2	0.14	27611950	783	103.03	35350	35400	35150	45950	24750	35350	35264.30	9.32	0	-7	35983	35666	35083	34766	34183	35825	34925	300	10600	5000	25450	50	1	6000000	2124	-21.31	0.40	12	0.01	-1661.00	88099.00	35550	20231115	-0.42	30300	20230105	16.83	35550	-0.42	20231115	30300	16.83	20230105	35550	-0.42	20231115	30300	16.83	20230105	0.05	N	015360	5000	300 억	559045	N	N	0	N	N
152	20231204	100252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-100	5	-0.28	20915150	593	78.03	35350	35400	35250	45950	24750	35350	35270.07	9.32	0	-5	35983	35666	35083	34766	34183	35825	34925	300	10600	5000	25450	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35550	20231115	-0.84	30300	20230105	16.34	35550	-0.84	20231115	30300	16.34	20230105	35550	-0.84	20231115	30300	16.34	20230105	0.05	N	015360	5000	300 억	559045	N	N	0	N	N
153	20231204	090252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	-100	5	-0.28	1198700	34	4.47	35350	35350	35250	45950	24750	35350	35255.88	9.32	0	-32	35983	35666	35083	34766	34183	35825	34925	300	10600	5000	25450	50	1	6000000	2115	-21.22	0.40	12	0.00	-1661.00	88099.00	35550	20231115	-0.84	30300	20230105	16.34	35550	-0.84	20231115	30300	16.34	20230105	35550	-0.84	20231115	30300	16.34	20230105	0.05	N	015360	5000	300 억	559045	N	N	0	N	N
154	20231201	160252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35350	250	2	0.71	26781350	760	5.99	34950	35400	34500	45600	24600	35100	35238.62	9.32	0	-50	36500	35800	34750	34050	33000	35975	34225	300	10500	5000	25270	50	1	6000000	2121	-21.28	0.40	12	0.01	-1661.00	88099.00	35550	20231115	-0.56	30300	20230105	16.67	35550	-0.56	20231115	30300	16.67	20230105	35550	-0.56	20231115	30300	16.67	20230105	0.05	N	015360	5000	300 억	559095	N	N	0	N	N
155	20231201	150252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	150	2	0.43	15757200	448	3.53	34950	35400	34500	45600	24600	35100	35172.32	9.32	0	-48	36500	35800	34750	34050	33000	35975	34225	300	10500	5000	25270	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35550	20231115	-0.84	30300	20230105	16.34	35550	-0.84	20231115	30300	16.34	20230105	35550	-0.84	20231115	30300	16.34	20230105	0.05	N	015360	5000	300 억	559095	N	N	0	N	N
156	20231201	140252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	150	2	0.43	14027650	399	3.15	34950	35400	34500	45600	24600	35100	35157.02	9.32	0	-48	36500	35800	34750	34050	33000	35975	34225	300	10500	5000	25270	50	1	6000000	2115	-21.22	0.40	12	0.01	-1661.00	88099.00	35550	20231115	-0.84	30300	20230105	16.34	35550	-0.84	20231115	30300	16.34	20230105	35550	-0.84	20231115	30300	16.34	20230105	0.05	N	015360	5000	300 억	559095	N	N	0	N	N
157	20231201	130251	57	100.00	KOSPI		서비스업	N	N	N	N		N	35150	50	2	0.14	7790250	222	1.75	34950	35400	34500	45600	24600	35100	35091.22	9.32	0	-16	36500	35800	34750	34050	33000	35975	34225	300	10500	5000	25270	50	1	6000000	2109	-21.16	0.40	12	0.00	-1661.00	88099.00	35550	20231115	-1.13	30300	20230105	16.01	35550	-1.13	20231115	30300	16.01	20230105	35550	-1.13	20231115	30300	16.01	20230105	0.05	N	015360	5000	300 억	559095	N	N	0	N	N
158	20231201	120253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35150	50	2	0.14	7333100	209	1.65	34950	35400	34500	45600	24600	35100	35086.60	9.32	0	-16	36500	35800	34750	34050	33000	35975	34225	300	10500	5000	25270	50	1	6000000	2109	-21.16	0.40	12	0.00	-1661.00	88099.00	35550	20231115	-1.13	30300	20230105	16.01	35550	-1.13	20231115	30300	16.01	20230105	35550	-1.13	20231115	30300	16.01	20230105	0.05	N	015360	5000	300 억	559095	N	N	0	N	N
159	20231201	110252	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	150	2	0.43	7051250	201	1.59	34950	35400	34500	45600	24600	35100	35080.85	9.32	0	-16	36500	35800	34750	34050	33000	35975	34225	300	10500	5000	25270	50	1	6000000	2115	-21.22	0.40	12	0.00	-1661.00	88099.00	35550	20231115	-0.84	30300	20230105	16.34	35550	-0.84	20231115	30300	16.34	20230105	35550	-0.84	20231115	30300	16.34	20230105	0.05	N	015360	5000	300 억	559095	N	N	0	N	N
160	20231201	100253	57	100.00	KOSPI		서비스업	N	N	N	N		N	35250	150	2	0.43	4094350	117	0.92	34950	35400	34500	45600	24600	35100	34994.44	9.32	0	-15	36500	35800	34750	34050	33000	35975	34225	300	10500	5000	25270	50	1	6000000	2115	-21.22	0.40	12	0.00	-1661.00	88099.00	35550	20231115	-0.84	30300	20230105	16.34	35550	-0.84	20231115	30300	16.34	20230105	35550	-0.84	20231115	30300	16.34	20230105	0.05	N	015360	5000	300 억	559095	N	N	0	N	N
161	20231201	090249	57	100.00	KOSPI		서비스업	N	N	N	N		N	34500	-600	5	-1.71	380250	11	0.09	34950	34950	34500	45600	24600	35100	34568.18	9.32	0	0	36500	35800	34750	34050	33000	35975	34225	300	10500	5000	25270	50	1	6000000	2070	-20.77	0.39	12	0.00	-1661.00	88099.00	35550	20231115	-2.95	30300	20230105	13.86	35550	-2.95	20231115	30300	13.86	20230105	35550	-2.95	20231115	30300	13.86	20230105	0.05	N	015360	5000	300 억	559095	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History