KissMeData/019680/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	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	160351	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8861370660	3244470	6278.97	2575	3045	2510	3145	1695	2420	2732.20	1.69	-37499	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.83	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
3	20231229	150348	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8861370660	3244470	6278.97	2575	3045	2510	3145	1695	2420	2732.20	1.69	-37499	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.83	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
4	20231229	140348	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8861370660	3244470	6278.97	2575	3045	2510	3145	1695	2420	2732.20	1.69	-37499	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.83	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
5	20231229	130348	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8861370660	3244470	6278.97	2575	3045	2510	3145	1695	2420	2732.20	1.69	-37499	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.83	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
6	20231229	120348	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8861370660	3244470	6278.97	2575	3045	2510	3145	1695	2420	2732.20	1.69	-37499	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.83	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
7	20231229	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8861370660	3244470	6278.97	2575	3045	2510	3145	1695	2420	2732.20	1.69	-37499	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.83	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
8	20231229	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8861370660	3244470	6278.97	2575	3045	2510	3145	1695	2420	2732.20	1.69	-37499	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.83	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
9	20231229	090338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8861370660	3244470	6278.97	2575	3045	2510	3145	1695	2420	2732.20	1.69	-37499	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.83	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1429857	N	N	43	N	N
10	20231228	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	170	2	7.02	8824927835	3230259	6251.47	2575	3045	2510	3145	1695	2420	2732.20	1.73	0	-49252	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2194	-2.01	0.52	12	3.81	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1467356	N	N	43	N	N
11	20231228	150339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	150	2	6.20	8653239615	3163725	6122.71	2575	3045	2510	3145	1695	2420	2735.14	1.73	0	-44683	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2177	-2.00	0.52	12	3.74	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1467356	N	N	12	N	N
12	20231228	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	230	2	9.50	8186151320	2983640	5774.19	2575	3045	2510	3145	1695	2420	2743.68	1.73	0	-32035	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2245	-2.06	0.53	12	3.52	-1288.00	4958.00	3625	20230201	-26.90	2235	20230726	18.57	3625	-26.90	20230201	2235	18.57	20230726	3625	-26.90	20230201	2235	18.57	20230726	0.20	N	019680	500	423 억	1467356	N	N	12	N	N
13	20231228	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	125	2	5.17	6476351495	2341188	4530.86	2575	3045	2510	3145	1695	2420	2766.27	1.73	0	-52430	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2156	-1.98	0.51	12	2.76	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1467356	N	N	12	N	N
14	20231228	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	140	2	5.79	6284619725	2265746	4384.86	2575	3045	2555	3145	1695	2420	2773.75	1.73	0	-51063	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2168	-1.99	0.52	12	2.67	-1288.00	4958.00	3625	20230201	-29.38	2235	20230726	14.54	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2235	14.54	20230726	0.20	N	019680	500	423 억	1467356	N	N	12	N	N
15	20231228	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	180	2	7.44	6052119730	2175304	4209.83	2575	3045	2560	3145	1695	2420	2782.19	1.73	0	-51401	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2202	-2.02	0.52	12	2.57	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.20	N	019680	500	423 억	1467356	N	N	12	N	N
16	20231228	100334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	190	2	7.85	5837116975	2092767	4050.10	2575	3045	2560	3145	1695	2420	2789.19	1.73	0	-47152	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2211	-2.03	0.53	12	2.47	-1288.00	4958.00	3625	20230201	-28.00	2235	20230726	16.78	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2235	16.78	20230726	0.20	N	019680	500	423 억	1467356	N	N	12	N	N
17	20231228	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	490	2	20.25	927950245	330093	638.82	2575	2920	2560	3145	1695	2420	2811.18	1.73	0	25839	2506	2462	2441	2397	2376	2452	2387	424	725	500	1740	5	1	84702850	2465	-2.26	0.59	12	0.39	-1288.00	4958.00	3625	20230201	-19.72	2235	20230726	30.20	3625	-19.72	20230201	2235	30.20	20230726	3625	-19.72	20230201	2235	30.20	20230726	0.20	N	019680	500	423 억	1467356	N	N	12	N	N
18	20231227	160334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-65	5	-2.62	88203495	36080	38.33	2485	2485	2420	3230	1740	2485	2444.68	1.73	0	5375	2598	2541	2503	2446	2408	2522	2427	424	745	500	1780	5	1	84702850	2050	-1.88	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.21	N	019680	500	423 억	1462464	N	N	12	N	N
19	20231227	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-45	5	-1.81	78722405	32171	34.17	2485	2485	2425	3230	1740	2485	2447.00	1.73	0	6771	2598	2541	2503	2446	2408	2522	2427	424	745	500	1780	5	1	84702850	2067	-1.89	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-32.69	2235	20230726	9.17	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2235	9.17	20230726	0.21	N	019680	500	423 억	1462464	N	N	0	N	N
20	20231227	140336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-25	5	-1.01	69727975	28494	30.27	2485	2485	2425	3230	1740	2485	2447.11	1.73	0	8170	2598	2541	2503	2446	2408	2522	2427	424	745	500	1780	5	1	84702850	2084	-1.91	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-32.14	2235	20230726	10.07	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2235	10.07	20230726	0.21	N	019680	500	423 억	1462464	N	N	0	N	N
21	20231227	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-35	5	-1.41	64053145	26177	27.81	2485	2485	2425	3230	1740	2485	2446.92	1.73	0	7865	2598	2541	2503	2446	2408	2522	2427	424	745	500	1780	5	1	84702850	2075	-1.90	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-32.41	2235	20230726	9.62	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2235	9.62	20230726	0.21	N	019680	500	423 억	1462464	N	N	0	N	N
22	20231227	120332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-35	5	-1.41	54077580	22104	23.48	2485	2485	2425	3230	1740	2485	2446.51	1.73	0	5388	2598	2541	2503	2446	2408	2522	2427	424	745	500	1780	5	1	84702850	2075	-1.90	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-32.41	2235	20230726	9.62	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2235	9.62	20230726	0.21	N	019680	500	423 억	1462464	N	N	0	N	N
23	20231227	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-30	5	-1.21	45144310	18447	19.60	2485	2485	2425	3230	1740	2485	2447.24	1.73	0	4078	2598	2541	2503	2446	2408	2522	2427	424	745	500	1780	5	1	84702850	2079	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.28	2235	20230726	9.84	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2235	9.84	20230726	0.21	N	019680	500	423 억	1462464	N	N	0	N	N
24	20231227	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-50	5	-2.01	36864630	15056	15.99	2485	2485	2425	3230	1740	2485	2448.50	1.73	0	3149	2598	2541	2503	2446	2408	2522	2427	424	745	500	1780	5	1	84702850	2063	-1.89	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.83	2235	20230726	8.95	3625	-32.83	20230201	2235	8.95	20230726	3625	-32.83	20230201	2235	8.95	20230726	0.21	N	019680	500	423 억	1462464	N	N	0	N	N
25	20231227	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	0	3	0.00	1426390	574	0.61	2485	2485	2485	3230	1740	2485	2485.00	1.73	0	-15	2598	2541	2503	2446	2408	2522	2427	424	745	500	1780	5	1	84702850	2105	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.45	2235	20230726	11.19	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2235	11.19	20230726	0.21	N	019680	500	423 억	1462464	N	N	0	N	N
26	20231226	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-55	5	-2.17	234777890	94061	292.52	2540	2560	2465	3300	1780	2540	2496.02	1.76	0	-27887	2616	2577	2541	2502	2466	2560	2485	424	760	500	1820	5	1	84702850	2105	-1.93	0.50	12	0.11	-1288.00	4958.00	3625	20230201	-31.45	2235	20230726	11.19	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2235	11.19	20230726	0.21	N	019680	500	423 억	1491511	N	N	0	N	N
27	20231226	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-30	5	-1.18	197187770	79101	246.00	2540	2560	2465	3300	1780	2540	2492.86	1.76	0	-14627	2616	2577	2541	2502	2466	2560	2485	424	760	500	1820	5	1	84702850	2126	-1.95	0.51	12	0.09	-1288.00	4958.00	3625	20230201	-30.76	2235	20230726	12.30	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2235	12.30	20230726	0.21	N	019680	500	423 억	1491511	N	N	0	N	N
28	20231226	140336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-50	5	-1.97	188925530	75783	235.68	2540	2560	2465	3300	1780	2540	2492.98	1.76	0	-14649	2616	2577	2541	2502	2466	2560	2485	424	760	500	1820	5	1	84702850	2109	-1.93	0.50	12	0.09	-1288.00	4958.00	3625	20230201	-31.31	2235	20230726	11.41	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2235	11.41	20230726	0.21	N	019680	500	423 억	1491511	N	N	0	N	N
29	20231226	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-60	5	-2.36	184288315	73921	229.89	2540	2560	2465	3300	1780	2540	2493.04	1.76	0	-14598	2616	2577	2541	2502	2466	2560	2485	424	760	500	1820	5	1	84702850	2101	-1.93	0.50	12	0.09	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.21	N	019680	500	423 억	1491511	N	N	0	N	N
30	20231226	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-60	5	-2.36	175423590	70346	218.77	2540	2560	2465	3300	1780	2540	2493.73	1.76	0	-15234	2616	2577	2541	2502	2466	2560	2485	424	760	500	1820	5	1	84702850	2101	-1.93	0.50	12	0.08	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.21	N	019680	500	423 억	1491511	N	N	0	N	N
31	20231226	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-75	5	-2.95	156743710	62811	195.34	2540	2560	2465	3300	1780	2540	2495.48	1.76	0	-12710	2616	2577	2541	2502	2466	2560	2485	424	760	500	1820	5	1	84702850	2088	-1.91	0.50	12	0.07	-1288.00	4958.00	3625	20230201	-32.00	2235	20230726	10.29	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2235	10.29	20230726	0.21	N	019680	500	423 억	1491511	N	N	0	N	N
32	20231226	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-40	5	-1.57	88635765	35400	110.09	2540	2560	2500	3300	1780	2540	2503.84	1.76	0	-5362	2616	2577	2541	2502	2466	2560	2485	424	760	500	1820	5	1	84702850	2118	-1.94	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.03	2235	20230726	11.86	3625	-31.03	20230201	2235	11.86	20230726	3625	-31.03	20230201	2235	11.86	20230726	0.21	N	019680	500	423 억	1491511	N	N	0	N	N
33	20231226	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-20	5	-0.79	2190425	865	2.69	2540	2540	2520	3300	1780	2540	2532.28	1.76	0	-99	2616	2577	2541	2502	2466	2560	2485	424	760	500	1820	5	1	84702850	2135	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.48	2235	20230726	12.75	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.21	N	019680	500	423 억	1491511	N	N	0	N	N
34	20231222	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-5	5	-0.20	81469045	32155	57.69	2570	2580	2505	3305	1785	2545	2533.64	1.77	0	-2669	2625	2585	2560	2520	2495	2572	2507	424	760	500	1830	5	1	84702850	2151	-1.97	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1495103	N	N	0	N	N
35	20231222	150331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-35	5	-1.38	71757360	28306	50.79	2570	2580	2505	3305	1785	2545	2535.06	1.77	0	-1496	2625	2585	2560	2520	2495	2572	2507	424	760	500	1830	5	1	84702850	2126	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.76	2235	20230726	12.30	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2235	12.30	20230726	0.20	N	019680	500	423 억	1495103	N	N	0	N	N
36	20231222	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-5	5	-0.20	60228295	23721	42.56	2570	2580	2515	3305	1785	2545	2539.03	1.77	0	-105	2625	2585	2560	2520	2495	2572	2507	424	760	500	1830	5	1	84702850	2151	-1.97	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1495103	N	N	0	N	N
37	20231222	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	0	3	0.00	42145875	16562	29.72	2570	2580	2515	3305	1785	2545	2544.73	1.77	0	-2106	2625	2585	2560	2520	2495	2572	2507	424	760	500	1830	5	1	84702850	2156	-1.98	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1495103	N	N	0	N	N
38	20231222	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-5	5	-0.20	35621015	13995	25.11	2570	2580	2515	3305	1785	2545	2545.27	1.77	0	-608	2625	2585	2560	2520	2495	2572	2507	424	760	500	1830	5	1	84702850	2151	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1495103	N	N	0	N	N
39	20231222	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-5	5	-0.20	20711080	8096	14.53	2570	2580	2530	3305	1785	2545	2558.19	1.77	0	-1294	2625	2585	2560	2520	2495	2572	2507	424	760	500	1830	5	1	84702850	2151	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1495103	N	N	0	N	N
40	20231222	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	25	2	0.98	14524355	5667	10.17	2570	2580	2530	3305	1785	2545	2562.97	1.77	0	-1589	2625	2585	2560	2520	2495	2572	2507	424	760	500	1830	5	1	84702850	2177	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1495103	N	N	0	N	N
41	20231222	090329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	10	2	0.39	533060	208	0.37	2570	2570	2555	3305	1785	2545	2562.79	1.77	0	-7	2625	2585	2560	2520	2495	2572	2507	424	760	500	1830	5	1	84702850	2164	-1.98	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1495103	N	N	0	N	N
42	20231221	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-10	5	-0.39	142547630	55736	98.62	2550	2600	2535	3320	1790	2555	2563.94	1.76	0	2719	2638	2596	2573	2531	2508	2585	2520	424	765	500	1830	5	1	84702850	2156	-1.98	0.51	12	0.07	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1491141	N	N	0	N	N
43	20231221	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	5	2	0.20	87653630	34177	60.47	2550	2600	2535	3320	1790	2555	2564.70	1.76	0	3578	2638	2596	2573	2531	2508	2585	2520	424	765	500	1830	5	1	84702850	2168	-1.99	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-29.38	2235	20230726	14.54	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2235	14.54	20230726	0.20	N	019680	500	423 억	1491141	N	N	0	N	N
44	20231221	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	20	2	0.78	82594115	32210	56.99	2550	2600	2535	3320	1790	2555	2564.24	1.76	0	4453	2638	2596	2573	2531	2508	2585	2520	424	765	500	1830	5	1	84702850	2181	-2.00	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1491141	N	N	0	N	N
45	20231221	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	10	2	0.39	80668690	31460	55.66	2550	2600	2535	3320	1790	2555	2564.17	1.76	0	4407	2638	2596	2573	2531	2508	2585	2520	424	765	500	1830	5	1	84702850	2173	-1.99	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-29.24	2235	20230726	14.77	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2235	14.77	20230726	0.20	N	019680	500	423 억	1491141	N	N	0	N	N
46	20231221	120328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	15	2	0.59	75930585	29610	52.39	2550	2600	2535	3320	1790	2555	2564.36	1.76	0	3293	2638	2596	2573	2531	2508	2585	2520	424	765	500	1830	5	1	84702850	2177	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1491141	N	N	0	N	N
47	20231221	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-15	5	-0.59	65709890	25598	45.29	2550	2600	2535	3320	1790	2555	2566.99	1.76	0	2224	2638	2596	2573	2531	2508	2585	2520	424	765	500	1830	5	1	84702850	2151	-1.97	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1491141	N	N	0	N	N
48	20231221	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	15	2	0.59	28414435	11037	19.53	2550	2600	2535	3320	1790	2555	2574.47	1.76	0	-510	2638	2596	2573	2531	2508	2585	2520	424	765	500	1830	5	1	84702850	2177	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1491141	N	N	0	N	N
49	20231221	090329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-20	5	-0.78	4762375	1868	3.31	2550	2550	2535	3320	1790	2555	2549.45	1.76	0	-1323	2638	2596	2573	2531	2508	2585	2520	424	765	500	1830	5	1	84702850	2147	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.07	2235	20230726	13.42	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2235	13.42	20230726	0.20	N	019680	500	423 억	1491141	N	N	0	N	N
50	20231220	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-20	5	-0.78	144108620	56016	114.54	2600	2615	2550	3345	1805	2575	2572.63	1.76	0	-2541	2658	2616	2593	2551	2528	2605	2540	424	770	500	1850	5	1	84702850	2164	-1.98	0.52	12	0.07	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1492064	N	N	0	N	N
51	20231220	150345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-5	5	-0.19	125174170	48630	99.44	2600	2615	2550	3345	1805	2575	2574.01	1.76	0	-901	2658	2616	2593	2551	2528	2605	2540	424	770	500	1850	5	1	84702850	2177	-2.00	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1492064	N	N	0	N	N
52	20231220	140349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-10	5	-0.39	99959095	38808	79.35	2600	2615	2550	3345	1805	2575	2575.73	1.76	0	-773	2658	2616	2593	2551	2528	2605	2540	424	770	500	1850	5	1	84702850	2173	-1.99	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-29.24	2235	20230726	14.77	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2235	14.77	20230726	0.20	N	019680	500	423 억	1492064	N	N	0	N	N
53	20231220	130349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	15	2	0.58	77428995	30057	61.46	2600	2615	2550	3345	1805	2575	2576.07	1.76	0	86	2658	2616	2593	2551	2528	2605	2540	424	770	500	1850	5	1	84702850	2194	-2.01	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1492064	N	N	0	N	N
54	20231220	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	0	3	0.00	42886865	16646	34.04	2600	2615	2565	3345	1805	2575	2576.41	1.76	0	2821	2658	2616	2593	2551	2528	2605	2540	424	770	500	1850	5	1	84702850	2181	-2.00	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1492064	N	N	0	N	N
55	20231220	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	15	2	0.58	33375760	12947	26.47	2600	2615	2570	3345	1805	2575	2577.88	1.76	0	2689	2658	2616	2593	2551	2528	2605	2540	424	770	500	1850	5	1	84702850	2194	-2.01	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1492064	N	N	0	N	N
56	20231220	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	5	2	0.19	7928660	3069	6.28	2600	2615	2570	3345	1805	2575	2583.47	1.76	0	35	2658	2616	2593	2551	2528	2605	2540	424	770	500	1850	5	1	84702850	2185	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.20	N	019680	500	423 억	1492064	N	N	0	N	N
57	20231220	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	20	2	0.78	1388820	538	1.10	2600	2615	2580	3345	1805	2575	2581.45	1.76	0	348	2658	2616	2593	2551	2528	2605	2540	424	770	500	1850	5	1	84702850	2198	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1492064	N	N	0	N	N
58	20231219	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-25	5	-0.96	127126530	48883	59.09	2625	2635	2570	3380	1820	2600	2600.63	1.77	0	1070	2740	2670	2600	2530	2460	2705	2565	424	780	500	1870	5	1	84702850	2181	-2.00	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1496021	N	N	0	N	N
59	20231219	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-15	5	-0.58	115135405	44233	53.47	2625	2635	2570	3380	1820	2600	2602.93	1.77	0	1679	2740	2670	2600	2530	2460	2705	2565	424	780	500	1870	5	1	84702850	2190	-2.01	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.20	N	019680	500	423 억	1496021	N	N	0	N	N
60	20231219	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	0	3	0.00	112262300	43124	52.13	2625	2635	2570	3380	1820	2600	2603.24	1.77	0	2096	2740	2670	2600	2530	2460	2705	2565	424	780	500	1870	5	1	84702850	2202	-2.02	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.20	N	019680	500	423 억	1496021	N	N	0	N	N
61	20231219	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-5	5	-0.19	105665360	40578	49.05	2625	2635	2570	3380	1820	2600	2604.01	1.77	0	2176	2740	2670	2600	2530	2460	2705	2565	424	780	500	1870	5	1	84702850	2198	-2.01	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1496021	N	N	0	N	N
62	20231219	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	0	3	0.00	79794030	30593	36.98	2625	2635	2570	3380	1820	2600	2608.24	1.77	0	2936	2740	2670	2600	2530	2460	2705	2565	424	780	500	1870	5	1	84702850	2202	-2.02	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.20	N	019680	500	423 억	1496021	N	N	0	N	N
63	20231219	110329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	10	2	0.38	62665775	24009	29.02	2625	2635	2570	3380	1820	2600	2610.10	1.77	0	659	2740	2670	2600	2530	2460	2705	2565	424	780	500	1870	5	1	84702850	2211	-2.03	0.53	12	0.03	-1288.00	4958.00	3625	20230201	-28.00	2235	20230726	16.78	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2235	16.78	20230726	0.20	N	019680	500	423 억	1496021	N	N	0	N	N
64	20231219	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	15	2	0.58	47448990	18189	21.99	2625	2635	2570	3380	1820	2600	2608.66	1.77	0	1154	2740	2670	2600	2530	2460	2705	2565	424	780	500	1870	5	1	84702850	2215	-2.03	0.53	12	0.02	-1288.00	4958.00	3625	20230201	-27.86	2235	20230726	17.00	3625	-27.86	20230201	2235	17.00	20230726	3625	-27.86	20230201	2235	17.00	20230726	0.20	N	019680	500	423 억	1496021	N	N	0	N	N
65	20231219	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	20	2	0.77	14227575	5431	6.57	2625	2635	2610	3380	1820	2600	2619.70	1.77	0	-840	2740	2670	2600	2530	2460	2705	2565	424	780	500	1870	5	1	84702850	2219	-2.03	0.53	12	0.01	-1288.00	4958.00	3625	20230201	-27.72	2235	20230726	17.23	3625	-27.72	20230201	2235	17.23	20230726	3625	-27.72	20230201	2235	17.23	20230726	0.20	N	019680	500	423 억	1496021	N	N	0	N	N
66	20231218	160329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	20	2	0.78	212949670	82213	79.84	2530	2670	2530	3350	1810	2580	2584.57	1.77	0	433	2673	2626	2573	2526	2473	2600	2500	424	770	500	1850	5	1	84702850	2202	-2.02	0.52	12	0.10	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.17	N	019680	500	423 억	1496313	N	N	0	N	N
67	20231218	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	10	2	0.39	130704780	50578	49.12	2530	2670	2530	3350	1810	2580	2584.25	1.77	0	1324	2673	2626	2573	2526	2473	2600	2500	424	770	500	1850	5	1	84702850	2194	-2.01	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.17	N	019680	500	423 억	1496313	N	N	0	N	N
68	20231218	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	10	2	0.39	122542240	47421	46.05	2530	2670	2530	3350	1810	2580	2584.16	1.77	0	1858	2673	2626	2573	2526	2473	2600	2500	424	770	500	1850	5	1	84702850	2194	-2.01	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.17	N	019680	500	423 억	1496313	N	N	0	N	N
69	20231218	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-20	5	-0.78	116886910	45231	43.93	2530	2670	2530	3350	1810	2580	2584.25	1.77	0	2085	2673	2626	2573	2526	2473	2600	2500	424	770	500	1850	5	1	84702850	2168	-1.99	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-29.38	2235	20230726	14.54	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2235	14.54	20230726	0.17	N	019680	500	423 억	1496313	N	N	0	N	N
70	20231218	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	0	3	0.00	79434975	30670	29.78	2530	2670	2530	3350	1810	2580	2590.08	1.77	0	561	2673	2626	2573	2526	2473	2600	2500	424	770	500	1850	5	1	84702850	2185	-2.00	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.17	N	019680	500	423 억	1496313	N	N	0	N	N
71	20231218	110326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	5	2	0.19	67637045	26109	25.36	2530	2670	2530	3350	1810	2580	2590.68	1.77	0	1451	2673	2626	2573	2526	2473	2600	2500	424	770	500	1850	5	1	84702850	2190	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.17	N	019680	500	423 억	1496313	N	N	0	N	N
72	20231218	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	0	3	0.00	47829180	18426	17.89	2530	2670	2530	3350	1810	2580	2595.99	1.77	0	166	2673	2626	2573	2526	2473	2600	2500	424	770	500	1850	5	1	84702850	2185	-2.00	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.17	N	019680	500	423 억	1496313	N	N	0	N	N
73	20231218	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-40	5	-1.55	5191430	2046	1.99	2530	2540	2530	3350	1810	2580	2530.62	1.77	0	-152	2673	2626	2573	2526	2473	2600	2500	424	770	500	1850	5	1	84702850	2151	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.17	N	019680	500	423 억	1496313	N	N	0	N	N
74	20231215	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-15	5	-0.58	261641450	102306	22.19	2595	2620	2520	3370	1820	2595	2557.44	1.77	0	-21417	2875	2735	2650	2510	2425	2692	2467	424	775	500	1860	5	1	84702850	2185	-2.00	0.52	12	0.12	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.20	N	019680	500	423 억	1503353	N	N	0	N	N
75	20231215	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-55	5	-2.12	220531395	86240	18.71	2595	2620	2520	3370	1820	2595	2557.18	1.77	0	-14863	2875	2735	2650	2510	2425	2692	2467	424	775	500	1860	5	1	84702850	2151	-1.97	0.51	12	0.10	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1503353	N	N	0	N	N
76	20231215	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-40	5	-1.54	174221145	68038	14.76	2595	2620	2520	3370	1820	2595	2560.64	1.77	0	-3335	2875	2735	2650	2510	2425	2692	2467	424	775	500	1860	5	1	84702850	2164	-1.98	0.52	12	0.08	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1503353	N	N	0	N	N
77	20231215	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-40	5	-1.54	155596875	60732	13.18	2595	2620	2520	3370	1820	2595	2562.02	1.77	0	-2392	2875	2735	2650	2510	2425	2692	2467	424	775	500	1860	5	1	84702850	2164	-1.98	0.52	12	0.07	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1503353	N	N	0	N	N
78	20231215	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-35	5	-1.35	122091040	47609	10.33	2595	2620	2520	3370	1820	2595	2564.45	1.77	0	-1111	2875	2735	2650	2510	2425	2692	2467	424	775	500	1860	5	1	84702850	2168	-1.99	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-29.38	2235	20230726	14.54	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2235	14.54	20230726	0.20	N	019680	500	423 억	1503353	N	N	0	N	N
79	20231215	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	5	2	0.19	95649800	37301	8.09	2595	2620	2520	3370	1820	2595	2564.27	1.77	0	-3277	2875	2735	2650	2510	2425	2692	2467	424	775	500	1860	5	1	84702850	2202	-2.02	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.20	N	019680	500	423 억	1503353	N	N	0	N	N
80	20231215	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-25	5	-0.96	62231215	24391	5.29	2595	2595	2520	3370	1820	2595	2551.40	1.77	0	1622	2875	2735	2650	2510	2425	2692	2467	424	775	500	1860	5	1	84702850	2177	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1503353	N	N	0	N	N
81	20231215	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-40	5	-1.54	11630850	4528	0.98	2595	2595	2550	3370	1820	2595	2568.65	1.77	0	-1110	2875	2735	2650	2510	2425	2692	2467	424	775	500	1860	5	1	84702850	2164	-1.98	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1503353	N	N	0	N	N
82	20231214	160325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-55	5	-2.08	1216240635	459870	32.78	2655	2790	2565	3445	1855	2650	2644.73	1.77	0	-8024	3163	2906	2703	2446	2243	3035	2575	424	795	500	1900	5	1	84702850	2198	-2.01	0.52	12	0.54	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1500386	N	N	0	N	N
83	20231214	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-80	5	-3.02	1189097290	449379	32.03	2655	2790	2565	3445	1855	2650	2646.08	1.77	0	-1649	3163	2906	2703	2446	2243	3035	2575	424	795	500	1900	5	1	84702850	2177	-2.00	0.52	12	0.53	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1500386	N	N	0	N	N
84	20231214	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-65	5	-2.45	1070009035	403155	28.73	2655	2790	2580	3445	1855	2650	2654.10	1.77	0	-5581	3163	2906	2703	2446	2243	3035	2575	424	795	500	1900	5	1	84702850	2190	-2.01	0.52	12	0.48	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.20	N	019680	500	423 억	1500386	N	N	0	N	N
85	20231214	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-25	5	-0.94	952869930	358200	25.53	2655	2790	2590	3445	1855	2650	2660.20	1.77	0	-4628	3163	2906	2703	2446	2243	3035	2575	424	795	500	1900	5	1	84702850	2223	-2.04	0.53	12	0.42	-1288.00	4958.00	3625	20230201	-27.59	2235	20230726	17.45	3625	-27.59	20230201	2235	17.45	20230726	3625	-27.59	20230201	2235	17.45	20230726	0.20	N	019680	500	423 억	1500386	N	N	0	N	N
86	20231214	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-10	5	-0.38	898062900	337305	24.04	2655	2790	2590	3445	1855	2650	2662.52	1.77	0	-8089	3163	2906	2703	2446	2243	3035	2575	424	795	500	1900	5	1	84702850	2236	-2.05	0.53	12	0.40	-1288.00	4958.00	3625	20230201	-27.17	2235	20230726	18.12	3625	-27.17	20230201	2235	18.12	20230726	3625	-27.17	20230201	2235	18.12	20230726	0.20	N	019680	500	423 억	1500386	N	N	0	N	N
87	20231214	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	20	2	0.75	773661350	290548	20.71	2655	2790	2590	3445	1855	2650	2662.83	1.77	0	-9292	3163	2906	2703	2446	2243	3035	2575	424	795	500	1900	5	1	84702850	2262	-2.07	0.54	12	0.34	-1288.00	4958.00	3625	20230201	-26.34	2235	20230726	19.46	3625	-26.34	20230201	2235	19.46	20230726	3625	-26.34	20230201	2235	19.46	20230726	0.20	N	019680	500	423 억	1500386	N	N	0	N	N
88	20231214	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	0	3	0.00	636722435	238657	17.01	2655	2790	2590	3445	1855	2650	2668.05	1.77	0	-7099	3163	2906	2703	2446	2243	3035	2575	424	795	500	1900	5	1	84702850	2245	-2.06	0.53	12	0.28	-1288.00	4958.00	3625	20230201	-26.90	2235	20230726	18.57	3625	-26.90	20230201	2235	18.57	20230726	3625	-26.90	20230201	2235	18.57	20230726	0.20	N	019680	500	423 억	1500386	N	N	0	N	N
89	20231214	090311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	-35	5	-1.32	87149470	33016	2.35	2655	2655	2600	3445	1855	2650	2639.14	1.77	0	1965	3163	2906	2703	2446	2243	3035	2575	424	795	500	1900	5	1	84702850	2215	-2.03	0.53	12	0.04	-1288.00	4958.00	3625	20230201	-27.86	2235	20230726	17.00	3625	-27.86	20230201	2235	17.00	20230726	3625	-27.86	20230201	2235	17.00	20230726	0.20	N	019680	500	423 억	1500386	N	N	0	N	N
90	20231213	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	125	2	4.95	3767690400	1387862	4533.72	2555	2960	2500	3280	1770	2525	2714.84	1.73	0	45739	2635	2580	2540	2485	2445	2607	2512	424	755	500	1810	5	1	84702850	2245	-2.06	0.53	12	1.64	-1288.00	4958.00	3625	20230201	-26.90	2235	20230726	18.57	3625	-26.90	20230201	2235	18.57	20230726	3625	-26.90	20230201	2235	18.57	20230726	0.20	N	019680	500	423 억	1466188	N	N	0	N	N
91	20231213	150331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	150	2	5.94	3622940500	1333446	4355.96	2555	2960	2500	3280	1770	2525	2716.98	1.73	0	43834	2635	2580	2540	2485	2445	2607	2512	424	755	500	1810	5	1	84702850	2266	-2.08	0.54	12	1.57	-1288.00	4958.00	3625	20230201	-26.21	2235	20230726	19.69	3625	-26.21	20230201	2235	19.69	20230726	3625	-26.21	20230201	2235	19.69	20230726	0.20	N	019680	500	423 억	1466188	N	N	0	N	N
92	20231213	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	165	2	6.53	2656948520	968488	3163.75	2555	2960	2500	3280	1770	2525	2743.40	1.73	0	-9849	2635	2580	2540	2485	2445	2607	2512	424	755	500	1810	5	1	84702850	2279	-2.09	0.54	12	1.14	-1288.00	4958.00	3625	20230201	-25.79	2235	20230726	20.36	3625	-25.79	20230201	2235	20.36	20230726	3625	-25.79	20230201	2235	20.36	20230726	0.20	N	019680	500	423 억	1466188	N	N	0	N	N
93	20231213	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	130	2	5.15	250284040	95829	313.04	2555	2655	2500	3280	1770	2525	2611.78	1.73	0	-2615	2635	2580	2540	2485	2445	2607	2512	424	755	500	1810	5	1	84702850	2249	-2.06	0.54	12	0.11	-1288.00	4958.00	3625	20230201	-26.76	2235	20230726	18.79	3625	-26.76	20230201	2235	18.79	20230726	3625	-26.76	20230201	2235	18.79	20230726	0.20	N	019680	500	423 억	1466188	N	N	0	N	N
94	20231213	120328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	10	2	0.40	25382625	10021	32.74	2555	2555	2500	3280	1770	2525	2532.94	1.73	0	746	2635	2580	2540	2485	2445	2607	2512	424	755	500	1810	5	1	84702850	2147	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.07	2235	20230726	13.42	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2235	13.42	20230726	0.20	N	019680	500	423 억	1466188	N	N	0	N	N
95	20231213	110329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	30	2	1.19	20614260	8140	26.59	2555	2555	2500	3280	1770	2525	2532.46	1.73	0	747	2635	2580	2540	2485	2445	2607	2512	424	755	500	1810	5	1	84702850	2164	-1.98	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1466188	N	N	0	N	N
96	20231213	100333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-15	5	-0.59	936750	370	1.21	2555	2555	2510	3280	1770	2525	2531.76	1.73	0	-109	2635	2580	2540	2485	2445	2607	2512	424	755	500	1810	5	1	84702850	2126	-1.95	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.76	2235	20230726	12.30	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2235	12.30	20230726	0.20	N	019680	500	423 억	1466188	N	N	0	N	N
97	20231213	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	0	3	0.00	399455	157	0.51	2555	2555	2525	3280	1770	2525	2544.30	1.73	0	-15	2635	2580	2540	2485	2445	2607	2512	424	755	500	1810	5	1	84702850	2139	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.34	2235	20230726	12.98	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2235	12.98	20230726	0.20	N	019680	500	423 억	1466188	N	N	0	N	N
98	20231212	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-15	5	-0.59	76965355	30600	200.17	2505	2595	2500	3300	1780	2540	2515.21	1.73	0	2424	2623	2581	2558	2516	2493	2570	2505	424	760	500	1820	5	1	84702850	2139	-1.96	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.34	2235	20230726	12.98	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2235	12.98	20230726	0.20	N	019680	500	423 억	1462430	N	N	0	N	N
99	20231212	150320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-10	5	-0.39	74334940	29558	193.35	2505	2595	2500	3300	1780	2540	2514.88	1.73	0	3207	2623	2581	2558	2516	2493	2570	2505	424	760	500	1820	5	1	84702850	2143	-1.96	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.21	2235	20230726	13.20	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2235	13.20	20230726	0.20	N	019680	500	423 억	1462430	N	N	0	N	N
100	20231212	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-15	5	-0.59	40239745	15967	104.45	2505	2595	2500	3300	1780	2540	2520.18	1.73	0	1328	2623	2581	2558	2516	2493	2570	2505	424	760	500	1820	5	1	84702850	2139	-1.96	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.34	2235	20230726	12.98	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2235	12.98	20230726	0.20	N	019680	500	423 억	1462430	N	N	0	N	N
101	20231212	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	0	3	0.00	38960665	15462	101.14	2505	2595	2500	3300	1780	2540	2519.77	1.73	0	1328	2623	2581	2558	2516	2493	2570	2505	424	760	500	1820	5	1	84702850	2151	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1462430	N	N	0	N	N
102	20231212	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	0	3	0.00	38540995	15296	100.06	2505	2595	2500	3300	1780	2540	2519.68	1.73	0	1359	2623	2581	2558	2516	2493	2570	2505	424	760	500	1820	5	1	84702850	2151	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1462430	N	N	0	N	N
103	20231212	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	0	3	0.00	13156780	5194	33.98	2505	2595	2505	3300	1780	2540	2533.07	1.73	0	-1168	2623	2581	2558	2516	2493	2570	2505	424	760	500	1820	5	1	84702850	2151	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1462430	N	N	0	N	N
104	20231212	100319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	5	2	0.20	6907615	2734	17.88	2505	2595	2505	3300	1780	2540	2526.56	1.73	0	-216	2623	2581	2558	2516	2493	2570	2505	424	760	500	1820	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1462430	N	N	0	N	N
105	20231212	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	30	2	1.18	4197130	1666	10.90	2505	2595	2505	3300	1780	2540	2519.29	1.73	0	-167	2623	2581	2558	2516	2493	2570	2505	424	760	500	1820	5	1	84702850	2177	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1462430	N	N	0	N	N
106	20231211	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	0	3	0.00	38933465	15251	45.43	2555	2600	2535	3300	1780	2540	2552.89	1.72	-3178	1235	2606	2572	2546	2512	2486	2560	2500	424	760	500	1820	5	1	84702850	2151	-1.97	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1458017	N	N	0	N	N
107	20231211	150317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	5	2	0.20	34874435	13653	40.67	2555	2600	2535	3300	1780	2540	2554.34	1.72	-3178	1270	2606	2572	2546	2512	2486	2560	2500	424	760	500	1820	5	1	84702850	2156	-1.98	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1458017	N	N	0	N	N
108	20231211	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	20	2	0.79	22898095	8951	26.66	2555	2600	2540	3300	1780	2540	2558.16	1.72	-3178	2863	2606	2572	2546	2512	2486	2560	2500	424	760	500	1820	5	1	84702850	2168	-1.99	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.38	2235	20230726	14.54	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2235	14.54	20230726	0.20	N	019680	500	423 억	1458017	N	N	0	N	N
109	20231211	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	10	2	0.39	20437040	7986	23.79	2555	2600	2540	3300	1780	2540	2559.11	1.72	-3178	2838	2606	2572	2546	2512	2486	2560	2500	424	760	500	1820	5	1	84702850	2160	-1.98	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.66	2235	20230726	14.09	3625	-29.66	20230201	2235	14.09	20230726	3625	-29.66	20230201	2235	14.09	20230726	0.20	N	019680	500	423 억	1458017	N	N	0	N	N
110	20231211	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	10	2	0.39	19965290	7801	23.24	2555	2600	2540	3300	1780	2540	2559.32	1.72	-3178	2826	2606	2572	2546	2512	2486	2560	2500	424	760	500	1820	5	1	84702850	2160	-1.98	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.66	2235	20230726	14.09	3625	-29.66	20230201	2235	14.09	20230726	3625	-29.66	20230201	2235	14.09	20230726	0.20	N	019680	500	423 억	1458017	N	N	0	N	N
111	20231211	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	20	2	0.79	18590180	7260	21.63	2555	2600	2540	3300	1780	2540	2560.63	1.72	-3178	2797	2606	2572	2546	2512	2486	2560	2500	424	760	500	1820	5	1	84702850	2168	-1.99	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.38	2235	20230726	14.54	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2235	14.54	20230726	0.20	N	019680	500	423 억	1458017	N	N	0	N	N
112	20231211	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	40	2	1.57	15170780	5919	17.63	2555	2600	2545	3300	1780	2540	2563.06	1.72	-3178	1952	2606	2572	2546	2512	2486	2560	2500	424	760	500	1820	5	1	84702850	2185	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.20	N	019680	500	423 억	1458017	N	N	0	N	N
113	20231211	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	60	2	2.36	1070815	419	1.25	2555	2600	2555	3300	1780	2540	2555.64	1.72	-3178	0	2606	2572	2546	2512	2486	2560	2500	424	760	500	1820	5	1	84702850	2202	-2.02	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.20	N	019680	500	423 억	1458017	N	N	0	N	N
114	20231208	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-40	5	-1.55	85330525	33467	103.96	2580	2580	2520	3350	1810	2580	2549.81	1.72	0	809	2660	2620	2560	2520	2460	2590	2490	424	770	500	1850	5	1	84702850	2151	-1.97	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1458017	N	N	1	N	N
115	20231208	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-25	5	-0.97	66397085	26024	80.84	2580	2580	2520	3350	1810	2580	2551.38	1.72	0	112	2660	2620	2560	2520	2460	2590	2490	424	770	500	1850	5	1	84702850	2164	-1.98	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1458017	N	N	1	N	N
116	20231208	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-20	5	-0.78	60097760	23565	73.20	2580	2580	2520	3350	1810	2580	2550.30	1.72	0	398	2660	2620	2560	2520	2460	2590	2490	424	770	500	1850	5	1	84702850	2168	-1.99	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.38	2235	20230726	14.54	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2235	14.54	20230726	0.20	N	019680	500	423 억	1458017	N	N	1	N	N
117	20231208	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-25	5	-0.97	50969105	19996	62.11	2580	2580	2520	3350	1810	2580	2548.97	1.72	0	279	2660	2620	2560	2520	2460	2590	2490	424	770	500	1850	5	1	84702850	2164	-1.98	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1458017	N	N	1	N	N
118	20231208	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-25	5	-0.97	43314005	17004	52.82	2580	2580	2520	3350	1810	2580	2547.28	1.72	0	1234	2660	2620	2560	2520	2460	2590	2490	424	770	500	1850	5	1	84702850	2164	-1.98	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1458017	N	N	1	N	N
119	20231208	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-35	5	-1.36	31774660	12480	38.77	2580	2580	2520	3350	1810	2580	2546.05	1.72	0	789	2660	2620	2560	2520	2460	2590	2490	424	770	500	1850	5	1	84702850	2156	-1.98	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1458017	N	N	1	N	N
120	20231208	100315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-15	5	-0.58	10335940	4054	12.59	2580	2580	2520	3350	1810	2580	2549.57	1.72	0	359	2660	2620	2560	2520	2460	2590	2490	424	770	500	1850	5	1	84702850	2173	-1.99	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-29.24	2235	20230726	14.77	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2235	14.77	20230726	0.20	N	019680	500	423 억	1458017	N	N	1	N	N
121	20231208	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-50	5	-1.94	2431980	955	2.97	2580	2580	2520	3350	1810	2580	2546.58	1.72	0	-44	2660	2620	2560	2520	2460	2590	2490	424	770	500	1850	5	1	84702850	2143	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.21	2235	20230726	13.20	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2235	13.20	20230726	0.20	N	019680	500	423 억	1458017	N	N	1	N	N
122	20231207	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-10	5	-0.39	80910995	31801	10.20	2590	2600	2500	3365	1815	2590	2543.80	1.71	0	8459	2846	2717	2621	2492	2396	2782	2557	424	775	500	1860	5	1	84702850	2185	-2.00	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.19	N	019680	500	423 억	1449483	N	N	1	N	N
123	20231207	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-10	5	-0.39	77882745	30626	9.82	2590	2600	2500	3365	1815	2590	2543.03	1.71	0	8350	2846	2717	2621	2492	2396	2782	2557	424	775	500	1860	5	1	84702850	2185	-2.00	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.19	N	019680	500	423 억	1449483	N	N	43	N	N
124	20231207	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-5	5	-0.19	74938000	29481	9.46	2590	2600	2500	3365	1815	2590	2541.91	1.71	0	8153	2846	2717	2621	2492	2396	2782	2557	424	775	500	1860	5	1	84702850	2190	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.19	N	019680	500	423 억	1449483	N	N	43	N	N
125	20231207	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	0	3	0.00	72631645	28585	9.17	2590	2600	2500	3365	1815	2590	2540.90	1.71	0	7863	2846	2717	2621	2492	2396	2782	2557	424	775	500	1860	5	1	84702850	2194	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.19	N	019680	500	423 억	1449483	N	N	43	N	N
126	20231207	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-20	5	-0.77	69388340	27330	8.77	2590	2590	2500	3365	1815	2590	2538.91	1.71	0	7740	2846	2717	2621	2492	2396	2782	2557	424	775	500	1860	5	1	84702850	2177	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.19	N	019680	500	423 억	1449483	N	N	43	N	N
127	20231207	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-10	5	-0.39	65558810	25844	8.29	2590	2590	2500	3365	1815	2590	2536.71	1.71	0	6913	2846	2717	2621	2492	2396	2782	2557	424	775	500	1860	5	1	84702850	2185	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.19	N	019680	500	423 억	1449483	N	N	43	N	N
128	20231207	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-35	5	-1.35	55638905	21975	7.05	2590	2590	2500	3365	1815	2590	2531.92	1.71	0	6876	2846	2717	2621	2492	2396	2782	2557	424	775	500	1860	5	1	84702850	2164	-1.98	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.19	N	019680	500	423 억	1449483	N	N	43	N	N
129	20231207	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-35	5	-1.35	22745680	9035	2.90	2590	2590	2500	3365	1815	2590	2517.51	1.71	0	604	2846	2717	2621	2492	2396	2782	2557	424	775	500	1860	5	1	84702850	2164	-1.98	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.19	N	019680	500	423 억	1449483	N	N	43	N	N
130	20231206	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	40	2	1.57	809760340	311422	420.29	2550	2750	2525	3315	1785	2550	2600.22	1.76	0	-45717	2663	2606	2578	2521	2493	2592	2507	424	765	500	1830	5	1	84702850	2194	-2.01	0.52	12	0.37	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.19	N	019680	500	423 억	1494720	N	N	43	N	N
131	20231206	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	60	2	2.35	790535015	304016	410.29	2550	2750	2525	3315	1785	2550	2600.32	1.76	0	-46609	2663	2606	2578	2521	2493	2592	2507	424	765	500	1830	5	1	84702850	2211	-2.03	0.53	12	0.36	-1288.00	4958.00	3625	20230201	-28.00	2235	20230726	16.78	3625	-28.00	20230201	2235	16.78	20230726	3625	-28.00	20230201	2235	16.78	20230726	0.19	N	019680	500	423 억	1494720	N	N	0	N	N
132	20231206	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	25	2	0.98	741137165	284877	384.46	2550	2750	2525	3315	1785	2550	2601.62	1.76	0	-49907	2663	2606	2578	2521	2493	2592	2507	424	765	500	1830	5	1	84702850	2181	-2.00	0.52	12	0.34	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.19	N	019680	500	423 억	1494720	N	N	0	N	N
133	20231206	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	55	2	2.16	708720055	272288	367.48	2550	2750	2525	3315	1785	2550	2602.85	1.76	0	-52558	2663	2606	2578	2521	2493	2592	2507	424	765	500	1830	5	1	84702850	2207	-2.02	0.53	12	0.32	-1288.00	4958.00	3625	20230201	-28.14	2235	20230726	16.55	3625	-28.14	20230201	2235	16.55	20230726	3625	-28.14	20230201	2235	16.55	20230726	0.19	N	019680	500	423 억	1494720	N	N	0	N	N
134	20231206	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	35	2	1.37	654710775	251355	339.22	2550	2750	2525	3315	1785	2550	2604.74	1.76	0	-56638	2663	2606	2578	2521	2493	2592	2507	424	765	500	1830	5	1	84702850	2190	-2.01	0.52	12	0.30	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.19	N	019680	500	423 억	1494720	N	N	0	N	N
135	20231206	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	30	2	1.18	505524105	194099	261.95	2550	2750	2525	3315	1785	2550	2604.49	1.76	0	-56217	2663	2606	2578	2521	2493	2592	2507	424	765	500	1830	5	1	84702850	2185	-2.00	0.52	12	0.23	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.19	N	019680	500	423 억	1494720	N	N	0	N	N
136	20231206	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	40	2	1.57	338864100	129531	174.81	2550	2750	2525	3315	1785	2550	2616.13	1.76	0	-19576	2663	2606	2578	2521	2493	2592	2507	424	765	500	1830	5	1	84702850	2194	-2.01	0.52	12	0.15	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.19	N	019680	500	423 억	1494720	N	N	0	N	N
137	20231206	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-5	5	-0.20	992110	389	0.52	2550	2570	2545	3315	1785	2550	2550.53	1.76	0	-6	2663	2606	2578	2521	2493	2592	2507	424	765	500	1830	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.19	N	019680	500	423 억	1494720	N	N	0	N	N
138	20231205	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-50	5	-1.92	190996620	73891	32.70	2625	2635	2550	3380	1820	2600	2584.84	1.77	0	-5206	2793	2696	2648	2551	2503	2672	2527	424	780	500	1870	5	1	84702850	2160	-1.98	0.51	12	0.09	-1288.00	4958.00	3625	20230201	-29.66	2235	20230726	14.09	3625	-29.66	20230201	2235	14.09	20230726	3625	-29.66	20230201	2235	14.09	20230726	0.20	N	019680	500	423 억	1499929	N	N	1	N	N
139	20231205	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-50	5	-1.92	180548160	69800	30.89	2625	2635	2550	3380	1820	2600	2586.65	1.77	0	-4185	2793	2696	2648	2551	2503	2672	2527	424	780	500	1870	5	1	84702850	2160	-1.98	0.51	12	0.08	-1288.00	4958.00	3625	20230201	-29.66	2235	20230726	14.09	3625	-29.66	20230201	2235	14.09	20230726	3625	-29.66	20230201	2235	14.09	20230726	0.20	N	019680	500	423 억	1499929	N	N	1	N	N
140	20231205	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-5	5	-0.19	147138245	56757	25.12	2625	2635	2550	3380	1820	2600	2592.42	1.77	0	-2194	2793	2696	2648	2551	2503	2672	2527	424	780	500	1870	5	1	84702850	2198	-2.01	0.52	12	0.07	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1499929	N	N	1	N	N
141	20231205	130311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-20	5	-0.77	141227350	54466	24.11	2625	2635	2550	3380	1820	2600	2592.95	1.77	0	-2347	2793	2696	2648	2551	2503	2672	2527	424	780	500	1870	5	1	84702850	2185	-2.00	0.52	12	0.06	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.20	N	019680	500	423 억	1499929	N	N	1	N	N
142	20231205	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-5	5	-0.19	60648345	23485	10.39	2625	2625	2550	3380	1820	2600	2582.43	1.77	0	3191	2793	2696	2648	2551	2503	2672	2527	424	780	500	1870	5	1	84702850	2198	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1499929	N	N	1	N	N
143	20231205	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-10	5	-0.38	55016055	21310	9.43	2625	2625	2550	3380	1820	2600	2581.70	1.77	0	2916	2793	2696	2648	2551	2503	2672	2527	424	780	500	1870	5	1	84702850	2194	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1499929	N	N	1	N	N
144	20231205	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-25	5	-0.96	50891055	19711	8.72	2625	2625	2550	3380	1820	2600	2581.86	1.77	0	2936	2793	2696	2648	2551	2503	2672	2527	424	780	500	1870	5	1	84702850	2181	-2.00	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1499929	N	N	1	N	N
145	20231205	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-10	5	-0.38	24937265	9616	4.26	2625	2625	2590	3380	1820	2600	2593.31	1.77	0	505	2793	2696	2648	2551	2503	2672	2527	424	780	500	1870	5	1	84702850	2194	-2.01	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1499929	N	N	1	N	N
146	20231204	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	-60	5	-2.26	602953115	225706	15.73	2680	2745	2600	3455	1865	2660	2671.44	1.79	0	-23072	3060	2860	2715	2515	2370	2960	2615	424	795	500	1910	5	1	84702850	2202	-2.02	0.52	12	0.27	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.20	N	019680	500	423 억	1518409	N	N	1	N	N
147	20231204	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	-40	5	-1.50	583349125	218187	15.21	2680	2745	2600	3455	1865	2660	2673.64	1.79	0	-23084	3060	2860	2715	2515	2370	2960	2615	424	795	500	1910	5	1	84702850	2219	-2.03	0.53	12	0.26	-1288.00	4958.00	3625	20230201	-27.72	2235	20230726	17.23	3625	-27.72	20230201	2235	17.23	20230726	3625	-27.72	20230201	2235	17.23	20230726	0.20	N	019680	500	423 억	1518409	N	N	0	N	N
148	20231204	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	-55	5	-2.07	550318040	205504	14.33	2680	2745	2600	3455	1865	2660	2677.92	1.79	0	-24225	3060	2860	2715	2515	2370	2960	2615	424	795	500	1910	5	1	84702850	2207	-2.02	0.53	12	0.24	-1288.00	4958.00	3625	20230201	-28.14	2235	20230726	16.55	3625	-28.14	20230201	2235	16.55	20230726	3625	-28.14	20230201	2235	16.55	20230726	0.20	N	019680	500	423 억	1518409	N	N	0	N	N
149	20231204	130307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	-35	5	-1.32	531054000	198121	13.81	2680	2745	2600	3455	1865	2660	2680.48	1.79	0	-25781	3060	2860	2715	2515	2370	2960	2615	424	795	500	1910	5	1	84702850	2223	-2.04	0.53	12	0.23	-1288.00	4958.00	3625	20230201	-27.59	2235	20230726	17.45	3625	-27.59	20230201	2235	17.45	20230726	3625	-27.59	20230201	2235	17.45	20230726	0.20	N	019680	500	423 억	1518409	N	N	0	N	N
150	20231204	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2630	-30	5	-1.13	502088855	187096	13.04	2680	2745	2620	3455	1865	2660	2683.63	1.79	0	-24825	3060	2860	2715	2515	2370	2960	2615	424	795	500	1910	5	1	84702850	2228	-2.04	0.53	12	0.22	-1288.00	4958.00	3625	20230201	-27.45	2235	20230726	17.67	3625	-27.45	20230201	2235	17.67	20230726	3625	-27.45	20230201	2235	17.67	20230726	0.20	N	019680	500	423 억	1518409	N	N	0	N	N
151	20231204	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	-5	5	-0.19	478272945	178112	12.42	2680	2745	2620	3455	1865	2660	2685.28	1.79	0	-23527	3060	2860	2715	2515	2370	2960	2615	424	795	500	1910	5	1	84702850	2249	-2.06	0.54	12	0.21	-1288.00	4958.00	3625	20230201	-26.76	2235	20230726	18.79	3625	-26.76	20230201	2235	18.79	20230726	3625	-26.76	20230201	2235	18.79	20230726	0.20	N	019680	500	423 억	1518409	N	N	0	N	N
152	20231204	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2665	5	2	0.19	420998560	156474	10.91	2680	2745	2620	3455	1865	2660	2690.59	1.79	0	-23177	3060	2860	2715	2515	2370	2960	2615	424	795	500	1910	5	1	84702850	2257	-2.07	0.54	12	0.18	-1288.00	4958.00	3625	20230201	-26.48	2235	20230726	19.24	3625	-26.48	20230201	2235	19.24	20230726	3625	-26.48	20230201	2235	19.24	20230726	0.20	N	019680	500	423 억	1518409	N	N	0	N	N
153	20231204	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	15	2	0.56	15306355	5727	0.40	2680	2690	2660	3455	1865	2660	2673.38	1.79	0	-983	3060	2860	2715	2515	2370	2960	2615	424	795	500	1910	5	1	84702850	2266	-2.08	0.54	12	0.01	-1288.00	4958.00	3625	20230201	-26.21	2235	20230726	19.69	3625	-26.21	20230201	2235	19.69	20230726	3625	-26.21	20230201	2235	19.69	20230726	0.20	N	019680	500	423 억	1518409	N	N	0	N	N
154	20231201	160308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	70	2	2.70	3952813385	1431230	3687.03	2610	2915	2570	3365	1815	2590	2761.83	1.78	0	13905	2656	2622	2586	2552	2516	2640	2570	424	775	500	1860	5	1	84702850	2253	-2.07	0.54	12	1.69	-1288.00	4958.00	3625	20230201	-26.62	2235	20230726	19.02	3625	-26.62	20230201	2235	19.02	20230726	3625	-26.62	20230201	2235	19.02	20230726	0.20	N	019680	500	423 억	1509096	N	N	0	N	N
155	20231201	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	70	2	2.70	3874041430	1401523	3610.50	2610	2915	2570	3365	1815	2590	2764.17	1.78	0	6270	2656	2622	2586	2552	2516	2640	2570	424	775	500	1860	5	1	84702850	2253	-2.07	0.54	12	1.65	-1288.00	4958.00	3625	20230201	-26.62	2235	20230726	19.02	3625	-26.62	20230201	2235	19.02	20230726	3625	-26.62	20230201	2235	19.02	20230726	0.20	N	019680	500	423 억	1509096	N	N	0	N	N
156	20231201	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2665	75	2	2.90	3667071325	1323777	3410.21	2610	2915	2570	3365	1815	2590	2770.16	1.78	0	-3789	2656	2622	2586	2552	2516	2640	2570	424	775	500	1860	5	1	84702850	2257	-2.07	0.54	12	1.56	-1288.00	4958.00	3625	20230201	-26.48	2235	20230726	19.24	3625	-26.48	20230201	2235	19.24	20230726	3625	-26.48	20230201	2235	19.24	20230726	0.20	N	019680	500	423 억	1509096	N	N	0	N	N
157	20231201	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	80	2	3.09	2518539130	901623	2322.69	2610	2915	2570	3365	1815	2590	2793.34	1.78	0	-10844	2656	2622	2586	2552	2516	2640	2570	424	775	500	1860	5	1	84702850	2262	-2.07	0.54	12	1.06	-1288.00	4958.00	3625	20230201	-26.34	2235	20230726	19.46	3625	-26.34	20230201	2235	19.46	20230726	3625	-26.34	20230201	2235	19.46	20230726	0.20	N	019680	500	423 억	1509096	N	N	0	N	N
158	20231201	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	5	2	0.19	66418290	25554	65.83	2610	2610	2570	3365	1815	2590	2599.13	1.78	0	-190	2656	2622	2586	2552	2516	2640	2570	424	775	500	1860	5	1	84702850	2198	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1509096	N	N	0	N	N
159	20231201	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	5	2	0.19	2484890	960	2.47	2610	2610	2570	3365	1815	2590	2588.43	1.78	0	-718	2656	2622	2586	2552	2516	2640	2570	424	775	500	1860	5	1	84702850	2198	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1509096	N	N	0	N	N
160	20231201	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-10	5	-0.39	1641335	635	1.64	2610	2610	2570	3365	1815	2590	2584.78	1.78	0	-516	2656	2622	2586	2552	2516	2640	2570	424	775	500	1860	5	1	84702850	2185	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.20	N	019680	500	423 억	1509096	N	N	0	N	N
161	20231201	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	0	3	0.00	152910	59	0.15	2610	2610	2590	3365	1815	2590	2591.69	1.78	0	-54	2656	2622	2586	2552	2516	2640	2570	424	775	500	1860	5	1	84702850	2194	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1509096	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History