KissMeData/020120/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5460	160	2	3.02	1495453470	273385	117.41	5330	5600	5320	6890	3710	5300	5470.59	0.53	7902	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.74	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	194570	N	N	3	N	N
3	20231229	150349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5460	160	2	3.02	1495453470	273385	117.41	5330	5600	5320	6890	3710	5300	5470.59	0.53	7902	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.74	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	194570	N	N	3	N	N
4	20231229	140349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5460	160	2	3.02	1495453470	273385	117.41	5330	5600	5320	6890	3710	5300	5470.59	0.53	7902	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.74	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	194570	N	N	3	N	N
5	20231229	130349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5460	160	2	3.02	1495453470	273385	117.41	5330	5600	5320	6890	3710	5300	5470.59	0.53	7902	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.74	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	194570	N	N	3	N	N
6	20231229	120349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5460	160	2	3.02	1495453470	273385	117.41	5330	5600	5320	6890	3710	5300	5470.59	0.53	7902	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.74	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	194570	N	N	3	N	N
7	20231229	110337	57	100.00	KOSPI	서비스업	N	N	N	N		N	5460	160	2	3.02	1495453470	273385	117.41	5330	5600	5320	6890	3710	5300	5470.59	0.53	7902	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.74	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	194570	N	N	3	N	N
8	20231229	100339	57	100.00	KOSPI	서비스업	N	N	N	N		N	5460	160	2	3.02	1495453470	273385	117.41	5330	5600	5320	6890	3710	5300	5470.59	0.53	7902	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.74	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	194570	N	N	3	N	N
9	20231229	090339	57	100.00	KOSPI	서비스업	N	N	N	N		N	5460	160	2	3.02	1495453470	273385	117.41	5330	5600	5320	6890	3710	5300	5470.59	0.53	7902	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.74	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	194570	N	N	3	N	N
10	20231228	160336	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	160	2	3.02	1482750300	271042	116.41	5330	5600	5320	6890	3710	5300	5470.59	0.50	0	12830	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.73	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	186668	N	N	3	N	N
11	20231228	150340	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5430	130	2	2.45	1363678900	249154	107.01	5330	5600	5320	6890	3710	5300	5473.24	0.50	0	6167	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2009	-70.52	0.74	12	0.67	-77.00	7337.00	10900	20230119	-50.18	3910	20231102	38.87	10900	-50.18	20230119	3910	38.87	20231102	10900	-50.18	20230119	3910	38.87	20231102	1.67	N	020120	500	184 억	186668	N	N	0	N	N
12	20231228	140336	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5450	150	2	2.83	1196247420	218501	93.84	5330	5600	5320	6890	3710	5300	5474.79	0.50	0	1221	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2016	-70.78	0.74	12	0.59	-77.00	7337.00	10900	20230119	-50.00	3910	20231102	39.39	10900	-50.00	20230119	3910	39.39	20231102	10900	-50.00	20230119	3910	39.39	20231102	1.67	N	020120	500	184 억	186668	N	N	0	N	N
13	20231228	130337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5450	150	2	2.83	1103787910	201561	86.57	5330	5600	5320	6890	3710	5300	5476.20	0.50	0	-1368	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2016	-70.78	0.74	12	0.54	-77.00	7337.00	10900	20230119	-50.00	3910	20231102	39.39	10900	-50.00	20230119	3910	39.39	20231102	10900	-50.00	20230119	3910	39.39	20231102	1.67	N	020120	500	184 억	186668	N	N	0	N	N
14	20231228	120337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	90	2	1.70	1062716700	193983	83.31	5330	5600	5320	6890	3710	5300	5478.40	0.50	0	-2434	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	1994	-70.00	0.73	12	0.52	-77.00	7337.00	10900	20230119	-50.55	3910	20231102	37.85	10900	-50.55	20230119	3910	37.85	20231102	10900	-50.55	20230119	3910	37.85	20231102	1.67	N	020120	500	184 억	186668	N	N	0	N	N
15	20231228	110337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	160	2	3.02	956456830	174341	74.88	5330	5600	5320	6890	3710	5300	5486.13	0.50	0	337	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2020	-70.91	0.74	12	0.47	-77.00	7337.00	10900	20230119	-49.91	3910	20231102	39.64	10900	-49.91	20230119	3910	39.64	20231102	10900	-49.91	20230119	3910	39.64	20231102	1.67	N	020120	500	184 억	186668	N	N	0	N	N
16	20231228	100335	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5470	170	2	3.21	855985040	155920	66.97	5330	5600	5320	6890	3710	5300	5489.90	0.50	0	-358	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2023	-71.04	0.75	12	0.42	-77.00	7337.00	10900	20230119	-49.82	3910	20231102	39.90	10900	-49.82	20230119	3910	39.90	20231102	10900	-49.82	20230119	3910	39.90	20231102	1.67	N	020120	500	184 억	186668	N	N	0	N	N
17	20231228	090335	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5420	120	2	2.26	33258650	6191	2.66	5330	5420	5330	6890	3710	5300	5372.10	0.50	0	717	5573	5436	5323	5186	5073	5505	5255	185	1590	500	3390	10	1	36990766	2005	-70.39	0.74	12	0.02	-77.00	7337.00	10900	20230119	-50.28	3910	20231102	38.62	10900	-50.28	20230119	3910	38.62	20231102	10900	-50.28	20230119	3910	38.62	20231102	1.67	N	020120	500	184 억	186668	N	N	0	N	N
18	20231227	160335	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5300	0	3	0.00	1226094890	230369	39.45	5250	5460	5210	6890	3710	5300	5322.42	0.45	0	18246	5806	5552	5336	5082	4866	5680	5210	185	1590	500	3390	10	1	36990766	1961	-68.83	0.72	12	0.62	-77.00	7337.00	10900	20230119	-51.38	3910	20231102	35.55	10900	-51.38	20230119	3910	35.55	20231102	10900	-51.38	20230119	3910	35.55	20231102	1.59	N	020120	500	184 억	166912	N	N	0	N	N
19	20231227	150338	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5300	0	3	0.00	1099256800	206381	35.34	5250	5460	5210	6890	3710	5300	5326.35	0.45	0	13116	5806	5552	5336	5082	4866	5680	5210	185	1590	500	3390	10	1	36990766	1961	-68.83	0.72	12	0.56	-77.00	7337.00	10900	20230119	-51.38	3910	20231102	35.55	10900	-51.38	20230119	3910	35.55	20231102	10900	-51.38	20230119	3910	35.55	20231102	1.59	N	020120	500	184 억	166912	N	N	0	N	N
20	20231227	140337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	40	2	0.75	861294720	161561	27.67	5250	5460	5210	6890	3710	5300	5331.08	0.45	0	7159	5806	5552	5336	5082	4866	5680	5210	185	1590	500	3390	10	1	36990766	1975	-69.35	0.73	12	0.44	-77.00	7337.00	10900	20230119	-51.01	3910	20231102	36.57	10900	-51.01	20230119	3910	36.57	20231102	10900	-51.01	20230119	3910	36.57	20231102	1.59	N	020120	500	184 억	166912	N	N	0	N	N
21	20231227	130335	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5330	30	2	0.57	796376420	149334	25.57	5250	5460	5210	6890	3710	5300	5332.86	0.45	0	8123	5806	5552	5336	5082	4866	5680	5210	185	1590	500	3390	10	1	36990766	1972	-69.22	0.73	12	0.40	-77.00	7337.00	10900	20230119	-51.10	3910	20231102	36.32	10900	-51.10	20230119	3910	36.32	20231102	10900	-51.10	20230119	3910	36.32	20231102	1.59	N	020120	500	184 억	166912	N	N	0	N	N
22	20231227	120333	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5310	10	2	0.19	704067330	131968	22.60	5250	5460	5210	6890	3710	5300	5335.14	0.45	0	13733	5806	5552	5336	5082	4866	5680	5210	185	1590	500	3390	10	1	36990766	1964	-68.96	0.72	12	0.36	-77.00	7337.00	10900	20230119	-51.28	3910	20231102	35.81	10900	-51.28	20230119	3910	35.81	20231102	10900	-51.28	20230119	3910	35.81	20231102	1.59	N	020120	500	184 억	166912	N	N	0	N	N
23	20231227	110337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5300	0	3	0.00	657412080	123143	21.09	5250	5460	5210	6890	3710	5300	5338.61	0.45	0	14230	5806	5552	5336	5082	4866	5680	5210	185	1590	500	3390	10	1	36990766	1961	-68.83	0.72	12	0.33	-77.00	7337.00	10900	20230119	-51.38	3910	20231102	35.55	10900	-51.38	20230119	3910	35.55	20231102	10900	-51.38	20230119	3910	35.55	20231102	1.59	N	020120	500	184 억	166912	N	N	0	N	N
24	20231227	100337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5230	-70	5	-1.32	575320910	107507	18.41	5250	5460	5210	6890	3710	5300	5351.48	0.45	0	12993	5806	5552	5336	5082	4866	5680	5210	185	1590	500	3390	10	1	36990766	1935	-67.92	0.71	12	0.29	-77.00	7337.00	10900	20230119	-52.02	3910	20231102	33.76	10900	-52.02	20230119	3910	33.76	20231102	10900	-52.02	20230119	3910	33.76	20231102	1.59	N	020120	500	184 억	166912	N	N	0	N	N
25	20231227	090337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5440	140	2	2.64	95695100	17945	3.07	5250	5450	5250	6890	3710	5300	5332.73	0.45	0	8228	5806	5552	5336	5082	4866	5680	5210	185	1590	500	3390	10	1	36990766	2012	-70.65	0.74	12	0.05	-77.00	7337.00	10900	20230119	-50.09	3910	20231102	39.13	10900	-50.09	20230119	3910	39.13	20231102	10900	-50.09	20230119	3910	39.13	20231102	1.59	N	020120	500	184 억	166912	N	N	0	N	N
26	20231226	160337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5300	70	2	1.34	3108068680	574438	65.55	5230	5590	5120	6790	3670	5230	5410.71	0.45	0	599	5936	5582	5366	5012	4796	5475	4905	185	1560	500	3340	10	1	36990766	1961	-68.83	0.72	12	1.55	-77.00	7337.00	10900	20230119	-51.38	3910	20231102	35.55	10900	-51.38	20230119	3910	35.55	20231102	10900	-51.38	20230119	3910	35.55	20231102	1.54	N	020120	500	184 억	165969	N	N	200	N	N
27	20231226	150335	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	110	2	2.10	2915041960	538038	61.40	5230	5590	5120	6790	3670	5230	5417.95	0.45	0	-8271	5936	5582	5366	5012	4796	5475	4905	185	1560	500	3340	10	1	36990766	1975	-69.35	0.73	12	1.45	-77.00	7337.00	10900	20230119	-51.01	3910	20231102	36.57	10900	-51.01	20230119	3910	36.57	20231102	10900	-51.01	20230119	3910	36.57	20231102	1.54	N	020120	500	184 억	165969	N	N	200	N	N
28	20231226	140337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	160	2	3.06	2741560820	505855	57.73	5230	5590	5120	6790	3670	5230	5419.70	0.45	0	-7321	5936	5582	5366	5012	4796	5475	4905	185	1560	500	3340	10	1	36990766	1994	-70.00	0.73	12	1.37	-77.00	7337.00	10900	20230119	-50.55	3910	20231102	37.85	10900	-50.55	20230119	3910	37.85	20231102	10900	-50.55	20230119	3910	37.85	20231102	1.54	N	020120	500	184 억	165969	N	N	200	N	N
29	20231226	130337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5300	70	2	1.34	2597025730	478872	54.65	5230	5590	5120	6790	3670	5230	5423.26	0.45	0	-9302	5936	5582	5366	5012	4796	5475	4905	185	1560	500	3340	10	1	36990766	1961	-68.83	0.72	12	1.29	-77.00	7337.00	10900	20230119	-51.38	3910	20231102	35.55	10900	-51.38	20230119	3910	35.55	20231102	10900	-51.38	20230119	3910	35.55	20231102	1.54	N	020120	500	184 억	165969	N	N	200	N	N
30	20231226	120336	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5290	60	2	1.15	2532511840	466686	53.26	5230	5590	5120	6790	3670	5230	5426.63	0.45	0	-8105	5936	5582	5366	5012	4796	5475	4905	185	1560	500	3340	10	1	36990766	1957	-68.70	0.72	12	1.26	-77.00	7337.00	10900	20230119	-51.47	3910	20231102	35.29	10900	-51.47	20230119	3910	35.29	20231102	10900	-51.47	20230119	3910	35.29	20231102	1.54	N	020120	500	184 억	165969	N	N	200	N	N
31	20231226	110338	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	160	2	3.06	2353008490	433005	49.41	5230	5590	5120	6790	3670	5230	5434.19	0.45	0	-11030	5936	5582	5366	5012	4796	5475	4905	185	1560	500	3340	10	1	36990766	1994	-70.00	0.73	12	1.17	-77.00	7337.00	10900	20230119	-50.55	3910	20231102	37.85	10900	-50.55	20230119	3910	37.85	20231102	10900	-50.55	20230119	3910	37.85	20231102	1.54	N	020120	500	184 억	165969	N	N	200	N	N
32	20231226	100336	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5350	120	2	2.29	1687133640	311579	35.56	5230	5590	5120	6790	3670	5230	5414.85	0.45	0	-14323	5936	5582	5366	5012	4796	5475	4905	185	1560	500	3340	10	1	36990766	1979	-69.48	0.73	12	0.84	-77.00	7337.00	10900	20230119	-50.92	3910	20231102	36.83	10900	-50.92	20230119	3910	36.83	20231102	10900	-50.92	20230119	3910	36.83	20231102	1.54	N	020120	500	184 억	165969	N	N	200	N	N
33	20231226	090337	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5220	-10	5	-0.19	52111290	9973	1.14	5230	5250	5180	6790	3670	5230	5225.19	0.45	0	-596	5936	5582	5366	5012	4796	5475	4905	185	1560	500	3340	10	1	36990766	1931	-67.79	0.71	12	0.03	-77.00	7337.00	10900	20230119	-52.11	3910	20231102	33.50	10900	-52.11	20230119	3910	33.50	20231102	10900	-52.11	20230119	3910	33.50	20231102	1.54	N	020120	500	184 억	165969	N	N	200	N	N
34	20231222	160332	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5230	-710	5	-11.95	4680265200	867588	17.58	5640	5720	5150	7720	4160	5940	5394.63	0.40	0	17454	7493	6716	5883	5106	4273	7105	5495	185	1780	500	3800	10	1	36990766	1935	-67.92	0.71	12	2.35	-77.00	7337.00	10900	20230119	-52.02	3910	20231102	33.76	10900	-52.02	20230119	3910	33.76	20231102	10900	-52.02	20230119	3910	33.76	20231102	1.54	N	020120	500	184 억	148574	N	N	200	N	N
35	20231222	150333	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5240	-700	5	-11.78	4468931070	827311	16.77	5640	5720	5150	7720	4160	5940	5401.62	0.40	0	18219	7493	6716	5883	5106	4273	7105	5495	185	1780	500	3800	10	1	36990766	1938	-68.05	0.71	12	2.24	-77.00	7337.00	10900	20230119	-51.93	3910	20231102	34.02	10900	-51.93	20230119	3910	34.02	20231102	10900	-51.93	20230119	3910	34.02	20231102	1.54	N	020120	500	184 억	148574	N	N	0	N	N
36	20231222	140331	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5270	-670	5	-11.28	4225178760	780795	15.82	5640	5720	5150	7720	4160	5940	5411.24	0.40	0	21153	7493	6716	5883	5106	4273	7105	5495	185	1780	500	3800	10	1	36990766	1949	-68.44	0.72	12	2.11	-77.00	7337.00	10900	20230119	-51.65	3910	20231102	34.78	10900	-51.65	20230119	3910	34.78	20231102	10900	-51.65	20230119	3910	34.78	20231102	1.54	N	020120	500	184 억	148574	N	N	0	N	N
37	20231222	130330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	-570	5	-9.60	4011746130	740424	15.00	5640	5720	5150	7720	4160	5940	5418.03	0.40	0	28173	7493	6716	5883	5106	4273	7105	5495	185	1780	500	3800	10	1	36990766	1986	-69.74	0.73	12	2.00	-77.00	7337.00	10900	20230119	-50.73	3910	20231102	37.34	10900	-50.73	20230119	3910	37.34	20231102	10900	-50.73	20230119	3910	37.34	20231102	1.54	N	020120	500	184 억	148574	N	N	0	N	N
38	20231222	120330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5260	-680	5	-11.45	3653022380	672955	13.64	5640	5720	5150	7720	4160	5940	5428.17	0.40	0	41238	7493	6716	5883	5106	4273	7105	5495	185	1780	500	3800	10	1	36990766	1946	-68.31	0.72	12	1.82	-77.00	7337.00	10900	20230119	-51.74	3910	20231102	34.53	10900	-51.74	20230119	3910	34.53	20231102	10900	-51.74	20230119	3910	34.53	20231102	1.54	N	020120	500	184 억	148574	N	N	0	N	N
39	20231222	110331	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5330	-610	5	-10.27	2931401280	535877	10.86	5640	5720	5320	7720	4160	5940	5470.10	0.40	0	21858	7493	6716	5883	5106	4273	7105	5495	185	1780	500	3800	10	1	36990766	1972	-69.22	0.73	12	1.45	-77.00	7337.00	10900	20230119	-51.10	3910	20231102	36.32	10900	-51.10	20230119	3910	36.32	20231102	10900	-51.10	20230119	3910	36.32	20231102	1.54	N	020120	500	184 억	148574	N	N	0	N	N
40	20231222	100330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5390	-550	5	-9.26	2450804520	446485	9.05	5640	5720	5320	7720	4160	5940	5488.90	0.40	0	19452	7493	6716	5883	5106	4273	7105	5495	185	1780	500	3800	10	1	36990766	1994	-70.00	0.73	12	1.21	-77.00	7337.00	10900	20230119	-50.55	3910	20231102	37.85	10900	-50.55	20230119	3910	37.85	20231102	10900	-50.55	20230119	3910	37.85	20231102	1.54	N	020120	500	184 억	148574	N	N	0	N	N
41	20231222	090330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5540	-400	5	-6.73	874329950	156308	3.17	5640	5720	5470	7720	4160	5940	5593.17	0.40	0	12065	7493	6716	5883	5106	4273	7105	5495	185	1780	500	3800	10	1	36990766	2049	-71.95	0.76	12	0.42	-77.00	7337.00	10900	20230119	-49.17	3910	20231102	41.69	10900	-49.17	20230119	3910	41.69	20231102	10900	-49.17	20230119	3910	41.69	20231102	1.54	N	020120	500	184 억	148574	N	N	0	N	N
42	20231221	160330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5940	760	2	14.67	29407659340	4805556	4513.19	5170	6660	5050	6730	3630	5180	6119.92	0.51	0	-32057	5600	5390	5270	5060	4940	5330	5000	185	1550	500	3310	10	1	36990766	2197	-77.14	0.81	12	12.99	-77.00	7337.00	11800	20221219	-49.66	3910	20231102	51.92	10900	-45.50	20230119	3910	51.92	20231102	10900	-45.50	20230119	3910	51.92	20231102	1.53	N	020120	500	184 억	188430	N	N	0	N	N
43	20231221	150331	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	6190	1010	2	19.50	16664209430	2792977	2623.06	5170	6450	5050	6730	3630	5180	5966.50	0.51	0	-18964	5600	5390	5270	5060	4940	5330	5000	185	1550	500	3310	10	1	36990766	2290	-80.39	0.84	12	7.55	-77.00	7337.00	11800	20221219	-47.54	3910	20231102	58.31	10900	-43.21	20230119	3910	58.31	20231102	10900	-43.21	20230119	3910	58.31	20231102	1.53	N	020120	500	184 억	188430	Y	N	0	N	N
44	20231221	140328	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5140	-40	5	-0.77	513864730	100702	94.58	5170	5190	5050	6730	3630	5180	5102.73	0.51	0	27875	5600	5390	5270	5060	4940	5330	5000	185	1550	500	3310	10	1	36990766	1901	-66.75	0.70	12	0.27	-77.00	7337.00	11800	20221219	-56.44	3910	20231102	31.46	10900	-52.84	20230119	3910	31.46	20231102	10900	-52.84	20230119	3910	31.46	20231102	1.53	N	020120	500	184 억	188430	N	N	0	N	N
45	20231221	130330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5090	-90	5	-1.74	452553430	88716	83.32	5170	5190	5050	6730	3630	5180	5101.04	0.51	0	23128	5600	5390	5270	5060	4940	5330	5000	185	1550	500	3310	10	1	36990766	1883	-66.10	0.69	12	0.24	-77.00	7337.00	11800	20221219	-56.86	3910	20231102	30.18	10900	-53.30	20230119	3910	30.18	20231102	10900	-53.30	20230119	3910	30.18	20231102	1.53	N	020120	500	184 억	188430	N	N	0	N	N
46	20231221	120329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5100	-80	5	-1.54	395016420	77455	72.74	5170	5190	5050	6730	3630	5180	5099.82	0.51	0	20222	5600	5390	5270	5060	4940	5330	5000	185	1550	500	3310	10	1	36990766	1887	-66.23	0.70	12	0.21	-77.00	7337.00	11800	20221219	-56.78	3910	20231102	30.43	10900	-53.21	20230119	3910	30.43	20231102	10900	-53.21	20230119	3910	30.43	20231102	1.53	N	020120	500	184 억	188430	N	N	0	N	N
47	20231221	110331	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5070	-110	5	-2.12	287805470	56485	53.05	5170	5190	5050	6730	3630	5180	5095.07	0.51	0	7226	5600	5390	5270	5060	4940	5330	5000	185	1550	500	3310	10	1	36990766	1875	-65.84	0.69	12	0.15	-77.00	7337.00	11800	20221219	-57.03	3910	20231102	29.67	10900	-53.49	20230119	3910	29.67	20231102	10900	-53.49	20230119	3910	29.67	20231102	1.53	N	020120	500	184 억	188430	N	N	0	N	N
48	20231221	100328	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5110	-70	5	-1.35	117345820	22926	21.53	5170	5190	5060	6730	3630	5180	5118.12	0.51	0	3181	5600	5390	5270	5060	4940	5330	5000	185	1550	500	3310	10	1	36990766	1890	-66.36	0.70	12	0.06	-77.00	7337.00	11800	20221219	-56.69	3910	20231102	30.69	10900	-53.12	20230119	3910	30.69	20231102	10900	-53.12	20230119	3910	30.69	20231102	1.53	N	020120	500	184 억	188430	N	N	0	N	N
49	20231221	090330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5130	-50	5	-0.97	8834140	1715	1.61	5170	5190	5120	6730	3630	5180	5148.83	0.51	0	-87	5600	5390	5270	5060	4940	5330	5000	185	1550	500	3310	10	1	36990766	1898	-66.62	0.70	12	0.00	-77.00	7337.00	11800	20221219	-56.53	3910	20231102	31.20	10900	-52.94	20230119	3910	31.20	20231102	10900	-52.94	20230119	3910	31.20	20231102	1.53	N	020120	500	184 억	188430	N	N	0	N	N
50	20231220	160329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5180	-230	5	-4.25	557645830	105917	71.01	5450	5480	5150	7030	3790	5410	5265.00	0.57	0	-22675	5650	5530	5430	5310	5210	5590	5370	185	1620	500	3460	10	1	36990766	1916	-67.27	0.71	12	0.29	-77.00	7337.00	11800	20221219	-56.10	3910	20231102	32.48	10900	-52.48	20230119	3910	32.48	20231102	10900	-52.48	20230119	3910	32.48	20231102	1.60	N	020120	500	184 억	212654	N	N	453	N	N
51	20231220	150346	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5170	-240	5	-4.44	502426590	95267	63.87	5450	5480	5150	7030	3790	5410	5273.88	0.57	0	-19816	5650	5530	5430	5310	5210	5590	5370	185	1620	500	3460	10	1	36990766	1912	-67.14	0.70	12	0.26	-77.00	7337.00	11800	20221219	-56.19	3910	20231102	32.23	10900	-52.57	20230119	3910	32.23	20231102	10900	-52.57	20230119	3910	32.23	20231102	1.60	N	020120	500	184 억	212654	N	N	453	N	N
52	20231220	140350	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5190	-220	5	-4.07	395403570	74602	50.02	5450	5480	5180	7030	3790	5410	5300.17	0.57	0	-16210	5650	5530	5430	5310	5210	5590	5370	185	1620	500	3460	10	1	36990766	1920	-67.40	0.71	12	0.20	-77.00	7337.00	11800	20221219	-56.02	3910	20231102	32.74	10900	-52.39	20230119	3910	32.74	20231102	10900	-52.39	20230119	3910	32.74	20231102	1.60	N	020120	500	184 억	212654	N	N	453	N	N
53	20231220	130350	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5240	-170	5	-3.14	300557850	56437	37.84	5450	5480	5240	7030	3790	5410	5325.55	0.57	0	-10211	5650	5530	5430	5310	5210	5590	5370	185	1620	500	3460	10	1	36990766	1938	-68.05	0.71	12	0.15	-77.00	7337.00	11800	20221219	-55.59	3910	20231102	34.02	10900	-51.93	20230119	3910	34.02	20231102	10900	-51.93	20230119	3910	34.02	20231102	1.60	N	020120	500	184 억	212654	N	N	453	N	N
54	20231220	120328	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5290	-120	5	-2.22	219301780	40996	27.49	5450	5480	5290	7030	3790	5410	5349.35	0.57	0	-5687	5650	5530	5430	5310	5210	5590	5370	185	1620	500	3460	10	1	36990766	1957	-68.70	0.72	12	0.11	-77.00	7337.00	11800	20221219	-55.17	3910	20231102	35.29	10900	-51.47	20230119	3910	35.29	20231102	10900	-51.47	20230119	3910	35.29	20231102	1.60	N	020120	500	184 억	212654	N	N	453	N	N
55	20231220	110331	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5320	-90	5	-1.66	189362140	35346	23.70	5450	5480	5290	7030	3790	5410	5357.39	0.57	0	-4203	5650	5530	5430	5310	5210	5590	5370	185	1620	500	3460	10	1	36990766	1968	-69.09	0.73	12	0.10	-77.00	7337.00	11800	20221219	-54.92	3910	20231102	36.06	10900	-51.19	20230119	3910	36.06	20231102	10900	-51.19	20230119	3910	36.06	20231102	1.60	N	020120	500	184 억	212654	N	N	453	N	N
56	20231220	100329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5330	-80	5	-1.48	140161020	26089	17.49	5450	5480	5310	7030	3790	5410	5372.42	0.57	0	-4171	5650	5530	5430	5310	5210	5590	5370	185	1620	500	3460	10	1	36990766	1972	-69.22	0.73	12	0.07	-77.00	7337.00	11800	20221219	-54.83	3910	20231102	36.32	10900	-51.10	20230119	3910	36.32	20231102	10900	-51.10	20230119	3910	36.32	20231102	1.60	N	020120	500	184 억	212654	N	N	453	N	N
57	20231220	090329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5430	20	2	0.37	33712880	6215	4.17	5450	5480	5380	7030	3790	5410	5424.44	0.57	0	-5719	5650	5530	5430	5310	5210	5590	5370	185	1620	500	3460	10	1	36990766	2009	-70.52	0.74	12	0.02	-77.00	7337.00	11800	20221219	-53.98	3910	20231102	38.87	10900	-50.18	20230119	3910	38.87	20231102	10900	-50.18	20230119	3910	38.87	20231102	1.60	N	020120	500	184 억	212654	N	N	453	N	N
58	20231219	160329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5410	110	2	2.08	804149110	148097	80.16	5350	5550	5330	6890	3710	5300	5429.90	0.58	0	-4886	5600	5450	5250	5100	4900	5525	5175	185	1590	500	3390	10	1	36990766	2001	-70.26	0.74	12	0.40	-77.00	7337.00	11800	20221219	-54.15	3910	20231102	38.36	10900	-50.37	20230119	3910	38.36	20231102	11800	-54.15	20221219	3910	38.36	20231102	1.64	N	020120	500	184 억	214803	N	N	453	N	N
59	20231219	150330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5370	70	2	1.32	773652570	142450	77.10	5350	5550	5330	6890	3710	5300	5431.05	0.58	0	-3719	5600	5450	5250	5100	4900	5525	5175	185	1590	500	3390	10	1	36990766	1986	-69.74	0.73	12	0.39	-77.00	7337.00	11800	20221219	-54.49	3910	20231102	37.34	10900	-50.73	20230119	3910	37.34	20231102	11800	-54.49	20221219	3910	37.34	20231102	1.64	N	020120	500	184 억	214803	N	N	248	N	N
60	20231219	140330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5440	140	2	2.64	619174600	113734	61.56	5350	5550	5330	6890	3710	5300	5444.06	0.58	0	-1844	5600	5450	5250	5100	4900	5525	5175	185	1590	500	3390	10	1	36990766	2012	-70.65	0.74	12	0.31	-77.00	7337.00	11800	20221219	-53.90	3910	20231102	39.13	10900	-50.09	20230119	3910	39.13	20231102	11800	-53.90	20221219	3910	39.13	20231102	1.64	N	020120	500	184 억	214803	N	N	248	N	N
61	20231219	130329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5440	140	2	2.64	561407640	103077	55.79	5350	5550	5330	6890	3710	5300	5446.49	0.58	0	-1194	5600	5450	5250	5100	4900	5525	5175	185	1590	500	3390	10	1	36990766	2012	-70.65	0.74	12	0.28	-77.00	7337.00	11800	20221219	-53.90	3910	20231102	39.13	10900	-50.09	20230119	3910	39.13	20231102	11800	-53.90	20221219	3910	39.13	20231102	1.64	N	020120	500	184 억	214803	N	N	248	N	N
62	20231219	120330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5430	130	2	2.45	505364800	92727	50.19	5350	5550	5330	6890	3710	5300	5450.03	0.58	0	301	5600	5450	5250	5100	4900	5525	5175	185	1590	500	3390	10	1	36990766	2009	-70.52	0.74	12	0.25	-77.00	7337.00	11800	20221219	-53.98	3910	20231102	38.87	10900	-50.18	20230119	3910	38.87	20231102	11800	-53.98	20221219	3910	38.87	20231102	1.64	N	020120	500	184 억	214803	N	N	248	N	N
63	20231219	110331	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5420	120	2	2.26	454581720	83343	45.11	5350	5550	5330	6890	3710	5300	5454.35	0.58	0	-2307	5600	5450	5250	5100	4900	5525	5175	185	1590	500	3390	10	1	36990766	2005	-70.39	0.74	12	0.23	-77.00	7337.00	11800	20221219	-54.07	3910	20231102	38.62	10900	-50.28	20230119	3910	38.62	20231102	11800	-54.07	20221219	3910	38.62	20231102	1.64	N	020120	500	184 억	214803	N	N	248	N	N
64	20231219	100329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5430	130	2	2.45	394726060	72325	39.15	5350	5550	5330	6890	3710	5300	5457.67	0.58	0	-219	5600	5450	5250	5100	4900	5525	5175	185	1590	500	3390	10	1	36990766	2009	-70.52	0.74	12	0.20	-77.00	7337.00	11800	20221219	-53.98	3910	20231102	38.87	10900	-50.18	20230119	3910	38.87	20231102	11800	-53.98	20221219	3910	38.87	20231102	1.64	N	020120	500	184 억	214803	N	N	248	N	N
65	20231219	090329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5400	100	2	1.89	20891450	3894	2.11	5350	5400	5330	6890	3710	5300	5365.04	0.58	0	-956	5600	5450	5250	5100	4900	5525	5175	185	1590	500	3390	10	1	36990766	1998	-70.13	0.74	12	0.01	-77.00	7337.00	11800	20221219	-54.24	3910	20231102	38.11	10900	-50.46	20230119	3910	38.11	20231102	11800	-54.24	20221219	3910	38.11	20231102	1.64	N	020120	500	184 억	214803	N	N	248	N	N
66	20231218	160330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5300	210	2	4.13	969615650	183659	221.48	5050	5400	5050	6610	3570	5090	5279.43	0.49	0	35597	5226	5157	5071	5002	4916	5192	5037	185	1520	500	3250	10	1	36990766	1961	-68.83	0.72	12	0.50	-77.00	7337.00	11800	20221219	-55.08	3910	20231102	35.55	10900	-51.38	20230119	3910	35.55	20231102	11800	-55.08	20221219	3910	35.55	20231102	1.65	N	020120	500	184 억	182031	N	N	248	N	N
67	20231218	150328	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5330	240	2	4.72	895633340	169738	204.69	5050	5400	5050	6610	3570	5090	5276.56	0.49	0	39718	5226	5157	5071	5002	4916	5192	5037	185	1520	500	3250	10	1	36990766	1972	-69.22	0.73	12	0.46	-77.00	7337.00	11800	20221219	-54.83	3910	20231102	36.32	10900	-51.10	20230119	3910	36.32	20231102	11800	-54.83	20221219	3910	36.32	20231102	1.65	N	020120	500	184 억	182031	N	N	8975	N	N
68	20231218	140328	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5360	270	2	5.30	686624920	130539	157.42	5050	5400	5050	6610	3570	5090	5259.92	0.49	0	28464	5226	5157	5071	5002	4916	5192	5037	185	1520	500	3250	10	1	36990766	1983	-69.61	0.73	12	0.35	-77.00	7337.00	11800	20221219	-54.58	3910	20231102	37.08	10900	-50.83	20230119	3910	37.08	20231102	11800	-54.58	20221219	3910	37.08	20231102	1.65	N	020120	500	184 억	182031	N	N	8975	N	N
69	20231218	130328	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5330	240	2	4.72	476227820	91224	110.01	5050	5330	5050	6610	3570	5090	5220.42	0.49	0	20764	5226	5157	5071	5002	4916	5192	5037	185	1520	500	3250	10	1	36990766	1972	-69.22	0.73	12	0.25	-77.00	7337.00	11800	20221219	-54.83	3910	20231102	36.32	10900	-51.10	20230119	3910	36.32	20231102	11800	-54.83	20221219	3910	36.32	20231102	1.65	N	020120	500	184 억	182031	N	N	8975	N	N
70	20231218	120325	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5150	60	2	1.18	147949150	28795	34.72	5050	5200	5050	6610	3570	5090	5138.02	0.49	0	4593	5226	5157	5071	5002	4916	5192	5037	185	1520	500	3250	10	1	36990766	1905	-66.88	0.70	12	0.08	-77.00	7337.00	11800	20221219	-56.36	3910	20231102	31.71	10900	-52.75	20230119	3910	31.71	20231102	11800	-56.36	20221219	3910	31.71	20231102	1.65	N	020120	500	184 억	182031	N	N	8975	N	N
71	20231218	110327	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5160	70	2	1.38	97353080	18967	22.87	5050	5200	5050	6610	3570	5090	5132.76	0.49	0	356	5226	5157	5071	5002	4916	5192	5037	185	1520	500	3250	10	1	36990766	1909	-67.01	0.70	12	0.05	-77.00	7337.00	11800	20221219	-56.27	3910	20231102	31.97	10900	-52.66	20230119	3910	31.97	20231102	11800	-56.27	20221219	3910	31.97	20231102	1.65	N	020120	500	184 억	182031	N	N	8975	N	N
72	20231218	100326	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5170	80	2	1.57	60037850	11706	14.12	5050	5200	5050	6610	3570	5090	5128.81	0.49	0	-1067	5226	5157	5071	5002	4916	5192	5037	185	1520	500	3250	10	1	36990766	1912	-67.14	0.70	12	0.03	-77.00	7337.00	11800	20221219	-56.19	3910	20231102	32.23	10900	-52.57	20230119	3910	32.23	20231102	11800	-56.19	20221219	3910	32.23	20231102	1.65	N	020120	500	184 억	182031	N	N	8975	N	N
73	20231218	090324	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	-40	5	-0.79	10569650	2093	2.52	5050	5050	5050	6610	3570	5090	5050.00	0.49	0	94	5226	5157	5071	5002	4916	5192	5037	185	1520	500	3250	10	1	36990766	1868	-65.58	0.69	12	0.01	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.65	N	020120	500	184 억	182031	N	N	8975	N	N
74	20231215	160325	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5090	100	2	2.00	415686175	82352	144.02	5000	5140	4985	6480	3495	4990	5048.87	0.47	0	30362	5230	5110	5050	4930	4870	5080	4900	185	1490	500	3190	10	1	36990766	1883	-66.10	0.69	12	0.22	-77.00	7337.00	11800	20221219	-56.86	3910	20231102	30.18	10900	-53.30	20230119	3910	30.18	20231102	11800	-56.86	20221219	3910	30.18	20231102	1.66	N	020120	500	184 억	174029	N	N	8975	N	N
75	20231215	150328	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5130	140	2	2.81	327139765	65034	113.74	5000	5140	4985	6480	3495	4990	5031.35	0.47	0	21141	5230	5110	5050	4930	4870	5080	4900	185	1490	500	3190	10	1	36990766	1898	-66.62	0.70	12	0.18	-77.00	7337.00	11800	20221219	-56.53	3910	20231102	31.20	10900	-52.94	20230119	3910	31.20	20231102	11800	-56.53	20221219	3910	31.20	20231102	1.66	N	020120	500	184 억	174029	N	N	0	N	N
76	20231215	140327	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5020	30	2	0.60	223447280	44577	77.96	5000	5100	4985	6480	3495	4990	5013.49	0.47	0	7543	5230	5110	5050	4930	4870	5080	4900	185	1490	500	3190	10	1	36990766	1857	-65.19	0.68	12	0.12	-77.00	7337.00	11800	20221219	-57.46	3910	20231102	28.39	10900	-53.94	20230119	3910	28.39	20231102	11800	-57.46	20221219	3910	28.39	20231102	1.66	N	020120	500	184 억	174029	N	N	0	N	N
77	20231215	130325	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5020	30	2	0.60	190199200	37923	66.32	5000	5100	4985	6480	3495	4990	5016.57	0.47	0	6237	5230	5110	5050	4930	4870	5080	4900	185	1490	500	3190	10	1	36990766	1857	-65.19	0.68	12	0.10	-77.00	7337.00	11800	20221219	-57.46	3910	20231102	28.39	10900	-53.94	20230119	3910	28.39	20231102	11800	-57.46	20221219	3910	28.39	20231102	1.66	N	020120	500	184 억	174029	N	N	0	N	N
78	20231215	120325	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	10	2	0.20	174866590	34858	60.96	5000	5100	4985	6480	3495	4990	5017.87	0.47	0	5366	5230	5110	5050	4930	4870	5080	4900	185	1490	500	3190	10	1	36990766	1850	-64.94	0.68	12	0.09	-77.00	7337.00	11800	20221219	-57.63	3910	20231102	27.88	10900	-54.13	20230119	3910	27.88	20231102	11800	-57.63	20221219	3910	27.88	20231102	1.66	N	020120	500	184 억	174029	N	N	0	N	N
79	20231215	110326	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	60	2	1.20	103080770	20487	35.83	5000	5100	5000	6480	3495	4990	5035.20	0.47	0	-1038	5230	5110	5050	4930	4870	5080	4900	185	1490	500	3190	10	1	36990766	1868	-65.58	0.69	12	0.06	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.66	N	020120	500	184 억	174029	N	N	0	N	N
80	20231215	100327	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	60	2	1.20	57755960	11473	20.06	5000	5100	5000	6480	3495	4990	5041.57	0.47	0	-1215	5230	5110	5050	4930	4870	5080	4900	185	1490	500	3190	10	1	36990766	1868	-65.58	0.69	12	0.03	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.66	N	020120	500	184 억	174029	N	N	0	N	N
81	20231215	090325	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	60	2	1.20	9213740	1846	3.23	5000	5050	5000	6480	3495	4990	5002.29	0.47	0	-20	5230	5110	5050	4930	4870	5080	4900	185	1490	500	3190	10	1	36990766	1868	-65.58	0.69	12	0.00	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.66	N	020120	500	184 억	174029	N	N	0	N	N
82	20231214	160326	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	-40	5	-0.80	286066785	56531	67.09	5150	5170	4990	6530	3530	5030	5061.14	0.48	0	-2479	5203	5116	5053	4966	4903	5085	4935	185	1500	500	3210	5	1	36990766	1846	-64.81	0.68	12	0.15	-77.00	7337.00	11800	20221219	-57.71	3910	20231102	27.62	10900	-54.22	20230119	3910	27.62	20231102	11800	-57.71	20221219	3910	27.62	20231102	1.65	N	020120	500	184 억	176370	N	N	11	N	N
83	20231214	150335	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	-30	5	-0.60	257398455	50793	60.28	5150	5170	4995	6530	3530	5030	5067.60	0.48	0	-1582	5203	5116	5053	4966	4903	5085	4935	185	1500	500	3210	10	1	36990766	1850	-64.94	0.68	12	0.14	-77.00	7337.00	11800	20221219	-57.63	3910	20231102	27.88	10900	-54.13	20230119	3910	27.88	20231102	11800	-57.63	20221219	3910	27.88	20231102	1.65	N	020120	500	184 억	176370	N	N	11	N	N
84	20231214	140335	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5030	0	3	0.00	222934020	43912	52.11	5150	5170	5000	6530	3530	5030	5076.84	0.48	0	42	5203	5116	5053	4966	4903	5085	4935	185	1500	500	3210	10	1	36990766	1861	-65.32	0.69	12	0.12	-77.00	7337.00	11800	20221219	-57.37	3910	20231102	28.64	10900	-53.85	20230119	3910	28.64	20231102	11800	-57.37	20221219	3910	28.64	20231102	1.65	N	020120	500	184 억	176370	N	N	11	N	N
85	20231214	130330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	20	2	0.40	196298800	38604	45.81	5150	5170	5000	6530	3530	5030	5084.93	0.48	0	852	5203	5116	5053	4966	4903	5085	4935	185	1500	500	3210	10	1	36990766	1868	-65.58	0.69	12	0.10	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.65	N	020120	500	184 억	176370	N	N	11	N	N
86	20231214	120338	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	20	2	0.40	165351300	32430	38.49	5150	5170	5010	6530	3530	5030	5098.71	0.48	0	1407	5203	5116	5053	4966	4903	5085	4935	185	1500	500	3210	10	1	36990766	1868	-65.58	0.69	12	0.09	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.65	N	020120	500	184 억	176370	N	N	11	N	N
87	20231214	110328	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5080	50	2	0.99	138711200	27138	32.21	5150	5170	5050	6530	3530	5030	5111.33	0.48	0	2342	5203	5116	5053	4966	4903	5085	4935	185	1500	500	3210	10	1	36990766	1879	-65.97	0.69	12	0.07	-77.00	7337.00	11800	20221219	-56.95	3910	20231102	29.92	10900	-53.39	20230119	3910	29.92	20231102	11800	-56.95	20221219	3910	29.92	20231102	1.65	N	020120	500	184 억	176370	N	N	11	N	N
88	20231214	100322	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5090	60	2	1.19	99634250	19435	23.06	5150	5170	5080	6530	3530	5030	5126.54	0.48	0	3002	5203	5116	5053	4966	4903	5085	4935	185	1500	500	3210	10	1	36990766	1883	-66.10	0.69	12	0.05	-77.00	7337.00	11800	20221219	-56.86	3910	20231102	30.18	10900	-53.30	20230119	3910	30.18	20231102	11800	-56.86	20221219	3910	30.18	20231102	1.65	N	020120	500	184 억	176370	N	N	11	N	N
89	20231214	090312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5100	70	2	1.39	10565890	2062	2.45	5150	5150	5080	6530	3530	5030	5124.10	0.48	0	448	5203	5116	5053	4966	4903	5085	4935	185	1500	500	3210	10	1	36990766	1887	-66.23	0.70	12	0.01	-77.00	7337.00	11800	20221219	-56.78	3910	20231102	30.43	10900	-53.21	20230119	3910	30.43	20231102	11800	-56.78	20221219	3910	30.43	20231102	1.65	N	020120	500	184 억	176370	N	N	11	N	N
90	20231213	160323	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5030	-90	5	-1.76	422462845	84142	122.15	5080	5140	4990	6650	3590	5120	5020.83	0.41	0	22881	5433	5276	5193	5036	4953	5235	4995	185	1530	500	3270	10	1	36990766	1861	-65.32	0.69	12	0.23	-77.00	7337.00	11800	20221219	-57.37	3910	20231102	28.64	10900	-53.85	20230119	3910	28.64	20231102	11800	-57.37	20221219	3910	28.64	20231102	1.62	N	020120	500	184 억	152472	N	N	11	N	N
91	20231213	150332	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	-130	5	-2.54	396149330	78889	114.53	5080	5140	4990	6650	3590	5120	5021.60	0.41	0	22387	5433	5276	5193	5036	4953	5235	4995	185	1530	500	3270	5	1	36990766	1846	-64.81	0.68	12	0.21	-77.00	7337.00	11800	20221219	-57.71	3910	20231102	27.62	10900	-54.22	20230119	3910	27.62	20231102	11800	-57.71	20221219	3910	27.62	20231102	1.62	N	020120	500	184 억	152472	N	N	0	N	N
92	20231213	140331	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5070	-50	5	-0.98	370876140	73851	107.21	5080	5140	4990	6650	3590	5120	5021.95	0.41	0	21681	5433	5276	5193	5036	4953	5235	4995	185	1530	500	3270	10	1	36990766	1875	-65.84	0.69	12	0.20	-77.00	7337.00	11800	20221219	-57.03	3910	20231102	29.67	10900	-53.49	20230119	3910	29.67	20231102	11800	-57.03	20221219	3910	29.67	20231102	1.62	N	020120	500	184 억	152472	N	N	0	N	N
93	20231213	130330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5040	-80	5	-1.56	217087345	43137	62.62	5080	5140	4990	6650	3590	5120	5032.51	0.41	0	1793	5433	5276	5193	5036	4953	5235	4995	185	1530	500	3270	10	1	36990766	1864	-65.45	0.69	12	0.12	-77.00	7337.00	11800	20221219	-57.29	3910	20231102	28.90	10900	-53.76	20230119	3910	28.90	20231102	11800	-57.29	20221219	3910	28.90	20231102	1.62	N	020120	500	184 억	152472	N	N	0	N	N
94	20231213	120329	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5030	-90	5	-1.76	193412205	38422	55.78	5080	5140	4990	6650	3590	5120	5033.89	0.41	0	644	5433	5276	5193	5036	4953	5235	4995	185	1530	500	3270	10	1	36990766	1861	-65.32	0.69	12	0.10	-77.00	7337.00	11800	20221219	-57.37	3910	20231102	28.64	10900	-53.85	20230119	3910	28.64	20231102	11800	-57.37	20221219	3910	28.64	20231102	1.62	N	020120	500	184 억	152472	N	N	0	N	N
95	20231213	110330	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5070	-50	5	-0.98	168393740	33432	48.53	5080	5140	5000	6650	3590	5120	5036.90	0.41	0	-355	5433	5276	5193	5036	4953	5235	4995	185	1530	500	3270	10	1	36990766	1875	-65.84	0.69	12	0.09	-77.00	7337.00	11800	20221219	-57.03	3910	20231102	29.67	10900	-53.49	20230119	3910	29.67	20231102	11800	-57.03	20221219	3910	29.67	20231102	1.62	N	020120	500	184 억	152472	N	N	0	N	N
96	20231213	100334	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5020	-100	5	-1.95	124754620	24771	35.96	5080	5140	5000	6650	3590	5120	5036.32	0.41	0	819	5433	5276	5193	5036	4953	5235	4995	185	1530	500	3270	10	1	36990766	1857	-65.19	0.68	12	0.07	-77.00	7337.00	11800	20221219	-57.46	3910	20231102	28.39	10900	-53.94	20230119	3910	28.39	20231102	11800	-57.46	20221219	3910	28.39	20231102	1.62	N	020120	500	184 억	152472	N	N	0	N	N
97	20231213	090325	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5080	-40	5	-0.78	10220950	2014	2.92	5080	5110	5060	6650	3590	5120	5074.95	0.41	0	208	5433	5276	5193	5036	4953	5235	4995	185	1530	500	3270	10	1	36990766	1879	-65.97	0.69	12	0.01	-77.00	7337.00	11800	20221219	-56.95	3910	20231102	29.92	10900	-53.39	20230119	3910	29.92	20231102	11800	-56.95	20221219	3910	29.92	20231102	1.62	N	020120	500	184 억	152472	N	N	0	N	N
98	20231212	160316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5120	-170	5	-3.21	356676200	68833	79.09	5350	5350	5110	6870	3710	5290	5181.60	0.43	0	-6139	5463	5376	5263	5176	5063	5320	5120	185	1580	500	3380	10	1	36990766	1894	-66.49	0.70	12	0.19	-77.00	7337.00	11800	20221219	-56.61	3910	20231102	30.95	10900	-53.03	20230119	3910	30.95	20231102	11800	-56.61	20221219	3910	30.95	20231102	1.58	N	020120	500	184 억	158697	N	N	0	N	N
99	20231212	150321	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5140	-150	5	-2.84	281445420	54169	62.24	5350	5350	5140	6870	3710	5290	5195.52	0.43	0	-5407	5463	5376	5263	5176	5063	5320	5120	185	1580	500	3380	10	1	36990766	1901	-66.75	0.70	12	0.15	-77.00	7337.00	11800	20221219	-56.44	3910	20231102	31.46	10900	-52.84	20230119	3910	31.46	20231102	11800	-56.44	20221219	3910	31.46	20231102	1.58	N	020120	500	184 억	158697	N	N	0	N	N
100	20231212	140309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5180	-110	5	-2.08	229862420	44165	50.75	5350	5350	5160	6870	3710	5290	5204.43	0.43	0	-4652	5463	5376	5263	5176	5063	5320	5120	185	1580	500	3380	10	1	36990766	1916	-67.27	0.71	12	0.12	-77.00	7337.00	11800	20221219	-56.10	3910	20231102	32.48	10900	-52.48	20230119	3910	32.48	20231102	11800	-56.10	20221219	3910	32.48	20231102	1.58	N	020120	500	184 억	158697	N	N	0	N	N
101	20231212	130307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5170	-120	5	-2.27	206507930	39655	45.57	5350	5350	5160	6870	3710	5290	5207.41	0.43	0	-2213	5463	5376	5263	5176	5063	5320	5120	185	1580	500	3380	10	1	36990766	1912	-67.14	0.70	12	0.11	-77.00	7337.00	11800	20221219	-56.19	3910	20231102	32.23	10900	-52.57	20230119	3910	32.23	20231102	11800	-56.19	20221219	3910	32.23	20231102	1.58	N	020120	500	184 억	158697	N	N	0	N	N
102	20231212	120305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5220	-70	5	-1.32	145642640	27907	32.07	5350	5350	5160	6870	3710	5290	5218.60	0.43	0	-2389	5463	5376	5263	5176	5063	5320	5120	185	1580	500	3380	10	1	36990766	1931	-67.79	0.71	12	0.08	-77.00	7337.00	11800	20221219	-55.76	3910	20231102	33.50	10900	-52.11	20230119	3910	33.50	20231102	11800	-55.76	20221219	3910	33.50	20231102	1.58	N	020120	500	184 억	158697	N	N	0	N	N
103	20231212	110308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5210	-80	5	-1.51	129038450	24728	28.41	5350	5350	5160	6870	3710	5290	5218.02	0.43	0	-2570	5463	5376	5263	5176	5063	5320	5120	185	1580	500	3380	10	1	36990766	1927	-67.66	0.71	12	0.07	-77.00	7337.00	11800	20221219	-55.85	3910	20231102	33.25	10900	-52.20	20230119	3910	33.25	20231102	11800	-55.85	20221219	3910	33.25	20231102	1.58	N	020120	500	184 억	158697	N	N	0	N	N
104	20231212	100320	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5190	-100	5	-1.89	97348600	18617	21.39	5350	5350	5160	6870	3710	5290	5228.69	0.43	0	-2360	5463	5376	5263	5176	5063	5320	5120	185	1580	500	3380	10	1	36990766	1920	-67.40	0.71	12	0.05	-77.00	7337.00	11800	20221219	-56.02	3910	20231102	32.74	10900	-52.39	20230119	3910	32.74	20231102	11800	-56.02	20221219	3910	32.74	20231102	1.58	N	020120	500	184 억	158697	N	N	0	N	N
105	20231212	090317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5260	-30	5	-0.57	15691710	2964	3.41	5350	5350	5240	6870	3710	5290	5294.24	0.43	0	-2168	5463	5376	5263	5176	5063	5320	5120	185	1580	500	3380	10	1	36990766	1946	-68.31	0.72	12	0.01	-77.00	7337.00	11800	20221219	-55.42	3910	20231102	34.53	10900	-51.74	20230119	3910	34.53	20231102	11800	-55.42	20221219	3910	34.53	20231102	1.58	N	020120	500	184 억	158697	N	N	0	N	N
106	20231211	160319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5290	60	2	1.15	453438790	86561	45.02	5340	5350	5150	6790	3670	5230	5238.31	0.44	-6405	-11444	5496	5362	5236	5102	4976	5430	5170	185	1560	500	3340	10	1	36990766	1957	-68.70	0.72	12	0.23	-77.00	7337.00	11800	20221219	-55.17	3910	20231102	35.29	10900	-51.47	20230119	3910	35.29	20231102	11800	-55.17	20221219	3910	35.29	20231102	1.60	N	020120	500	184 억	163231	N	N	0	N	N
107	20231211	150318	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5280	50	2	0.96	427758820	81701	42.49	5340	5350	5150	6790	3670	5230	5235.66	0.44	-6405	-10945	5496	5362	5236	5102	4976	5430	5170	185	1560	500	3340	10	1	36990766	1953	-68.57	0.72	12	0.22	-77.00	7337.00	11800	20221219	-55.25	3910	20231102	35.04	10900	-51.56	20230119	3910	35.04	20231102	11800	-55.25	20221219	3910	35.04	20231102	1.60	N	020120	500	184 억	163231	N	N	0	N	N
108	20231211	140317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5250	20	2	0.38	365050800	69803	36.31	5340	5350	5150	6790	3670	5230	5229.73	0.44	-6405	-10411	5496	5362	5236	5102	4976	5430	5170	185	1560	500	3340	10	1	36990766	1942	-68.18	0.72	12	0.19	-77.00	7337.00	11800	20221219	-55.51	3910	20231102	34.27	10900	-51.83	20230119	3910	34.27	20231102	11800	-55.51	20221219	3910	34.27	20231102	1.60	N	020120	500	184 억	163231	N	N	0	N	N
109	20231211	130319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5250	20	2	0.38	323248460	61867	32.18	5340	5350	5150	6790	3670	5230	5224.89	0.44	-6405	-8818	5496	5362	5236	5102	4976	5430	5170	185	1560	500	3340	10	1	36990766	1942	-68.18	0.72	12	0.17	-77.00	7337.00	11800	20221219	-55.51	3910	20231102	34.27	10900	-51.83	20230119	3910	34.27	20231102	11800	-55.51	20221219	3910	34.27	20231102	1.60	N	020120	500	184 억	163231	N	N	0	N	N
110	20231211	120319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5210	-20	5	-0.38	221200460	42316	22.01	5340	5350	5150	6790	3670	5230	5227.35	0.44	-6405	-7891	5496	5362	5236	5102	4976	5430	5170	185	1560	500	3340	10	1	36990766	1927	-67.66	0.71	12	0.11	-77.00	7337.00	11800	20221219	-55.85	3910	20231102	33.25	10900	-52.20	20230119	3910	33.25	20231102	11800	-55.85	20221219	3910	33.25	20231102	1.60	N	020120	500	184 억	163231	N	N	0	N	N
111	20231211	110317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5220	-10	5	-0.19	201139930	38472	20.01	5340	5350	5150	6790	3670	5230	5228.22	0.44	-6405	-5545	5496	5362	5236	5102	4976	5430	5170	185	1560	500	3340	10	1	36990766	1931	-67.79	0.71	12	0.10	-77.00	7337.00	11800	20221219	-55.76	3910	20231102	33.50	10900	-52.11	20230119	3910	33.50	20231102	11800	-55.76	20221219	3910	33.50	20231102	1.60	N	020120	500	184 억	163231	N	N	0	N	N
112	20231211	100318	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5190	-40	5	-0.76	150000300	28598	14.87	5340	5350	5190	6790	3670	5230	5245.13	0.44	-6405	-6627	5496	5362	5236	5102	4976	5430	5170	185	1560	500	3340	10	1	36990766	1920	-67.40	0.71	12	0.08	-77.00	7337.00	11800	20221219	-56.02	3910	20231102	32.74	10900	-52.39	20230119	3910	32.74	20231102	11800	-56.02	20221219	3910	32.74	20231102	1.60	N	020120	500	184 억	163231	N	N	0	N	N
113	20231211	090319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5290	60	2	1.15	13608930	2568	1.34	5340	5350	5260	6790	3670	5230	5299.43	0.44	-6405	-1721	5496	5362	5236	5102	4976	5430	5170	185	1560	500	3340	10	1	36990766	1957	-68.70	0.72	12	0.01	-77.00	7337.00	11800	20221219	-55.17	3910	20231102	35.29	10900	-51.47	20230119	3910	35.29	20231102	11800	-55.17	20221219	3910	35.29	20231102	1.60	N	020120	500	184 억	163231	N	N	0	N	N
114	20231208	160314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5230	130	2	2.55	1000545890	189994	253.45	5150	5370	5110	6630	3570	5100	5266.30	0.44	0	8113	5240	5170	5090	5020	4940	5130	4980	185	1530	500	3260	10	1	36990766	1935	-67.92	0.71	12	0.51	-77.00	7337.00	11800	20221219	-55.68	3910	20231102	33.76	10900	-52.02	20230119	3910	33.76	20231102	11800	-55.68	20221219	3910	33.76	20231102	1.56	N	020120	500	184 억	163231	N	N	0	N	N
115	20231208	150317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5240	140	2	2.75	958389250	181935	242.70	5150	5370	5110	6630	3570	5100	5267.76	0.44	0	9727	5240	5170	5090	5020	4940	5130	4980	185	1530	500	3260	10	1	36990766	1938	-68.05	0.71	12	0.49	-77.00	7337.00	11800	20221219	-55.59	3910	20231102	34.02	10900	-51.93	20230119	3910	34.02	20231102	11800	-55.59	20221219	3910	34.02	20231102	1.56	N	020120	500	184 억	163231	N	N	0	N	N
116	20231208	140315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5340	240	2	4.71	856299190	162577	216.88	5150	5370	5110	6630	3570	5100	5267.04	0.44	0	7590	5240	5170	5090	5020	4940	5130	4980	185	1530	500	3260	10	1	36990766	1975	-69.35	0.73	12	0.44	-77.00	7337.00	11800	20221219	-54.75	3910	20231102	36.57	10900	-51.01	20230119	3910	36.57	20231102	11800	-54.75	20221219	3910	36.57	20231102	1.56	N	020120	500	184 억	163231	N	N	0	N	N
117	20231208	130315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5300	200	2	3.92	776131110	147475	196.73	5150	5370	5110	6630	3570	5100	5262.80	0.44	0	4986	5240	5170	5090	5020	4940	5130	4980	185	1530	500	3260	10	1	36990766	1961	-68.83	0.72	12	0.40	-77.00	7337.00	11800	20221219	-55.08	3910	20231102	35.55	10900	-51.38	20230119	3910	35.55	20231102	11800	-55.08	20221219	3910	35.55	20231102	1.56	N	020120	500	184 억	163231	N	N	0	N	N
118	20231208	120311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5310	210	2	4.12	693952900	131959	176.03	5150	5370	5110	6630	3570	5100	5258.85	0.44	0	3138	5240	5170	5090	5020	4940	5130	4980	185	1530	500	3260	10	1	36990766	1964	-68.96	0.72	12	0.36	-77.00	7337.00	11800	20221219	-55.00	3910	20231102	35.81	10900	-51.28	20230119	3910	35.81	20231102	11800	-55.00	20221219	3910	35.81	20231102	1.56	N	020120	500	184 억	163231	N	N	0	N	N
119	20231208	110310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5300	200	2	3.92	491947280	93919	125.29	5150	5340	5110	6630	3570	5100	5238.00	0.44	0	-2200	5240	5170	5090	5020	4940	5130	4980	185	1530	500	3260	10	1	36990766	1961	-68.83	0.72	12	0.25	-77.00	7337.00	11800	20221219	-55.08	3910	20231102	35.55	10900	-51.38	20230119	3910	35.55	20231102	11800	-55.08	20221219	3910	35.55	20231102	1.56	N	020120	500	184 억	163231	N	N	0	N	N
120	20231208	100316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5120	20	2	0.39	130068660	25230	33.66	5150	5200	5110	6630	3570	5100	5155.32	0.44	0	6745	5240	5170	5090	5020	4940	5130	4980	185	1530	500	3260	10	1	36990766	1894	-66.49	0.70	12	0.07	-77.00	7337.00	11800	20221219	-56.61	3910	20231102	30.95	10900	-53.03	20230119	3910	30.95	20231102	11800	-56.61	20221219	3910	30.95	20231102	1.56	N	020120	500	184 억	163231	N	N	0	N	N
121	20231208	090313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5130	30	2	0.59	12747630	2479	3.31	5150	5190	5130	6630	3570	5100	5142.25	0.44	0	-1452	5240	5170	5090	5020	4940	5130	4980	185	1530	500	3260	10	1	36990766	1898	-66.62	0.70	12	0.01	-77.00	7337.00	11800	20221219	-56.53	3910	20231102	31.20	10900	-52.94	20230119	3910	31.20	20231102	11800	-56.53	20221219	3910	31.20	20231102	1.56	N	020120	500	184 억	163231	N	N	0	N	N
122	20231207	160312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5100	-30	5	-0.58	377107900	73940	45.28	5130	5160	5010	6660	3600	5130	5100.19	0.47	0	-10903	5316	5222	5136	5042	4956	5270	5090	185	1530	500	3280	10	1	36990766	1887	-66.23	0.70	12	0.20	-77.00	7337.00	11800	20221219	-56.78	3910	20231102	30.43	10900	-53.21	20230119	3910	30.43	20231102	11800	-56.78	20221219	3910	30.43	20231102	1.58	N	020120	500	184 억	175630	N	N	18113	N	N
123	20231207	150314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5130	0	3	0.00	338064590	66304	40.60	5130	5160	5010	6660	3600	5130	5098.71	0.47	0	-8907	5316	5222	5136	5042	4956	5270	5090	185	1530	500	3280	10	1	36990766	1898	-66.62	0.70	12	0.18	-77.00	7337.00	11800	20221219	-56.53	3910	20231102	31.20	10900	-52.94	20230119	3910	31.20	20231102	11800	-56.53	20221219	3910	31.20	20231102	1.58	N	020120	500	184 억	175630	N	N	18113	N	N
124	20231207	140313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5130	0	3	0.00	274584710	53924	33.02	5130	5160	5010	6660	3600	5130	5092.07	0.47	0	-8249	5316	5222	5136	5042	4956	5270	5090	185	1530	500	3280	10	1	36990766	1898	-66.62	0.70	12	0.15	-77.00	7337.00	11800	20221219	-56.53	3910	20231102	31.20	10900	-52.94	20230119	3910	31.20	20231102	11800	-56.53	20221219	3910	31.20	20231102	1.58	N	020120	500	184 억	175630	N	N	18113	N	N
125	20231207	130313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5060	-70	5	-1.36	211788090	41654	25.51	5130	5160	5010	6660	3600	5130	5084.46	0.47	0	-11948	5316	5222	5136	5042	4956	5270	5090	185	1530	500	3280	10	1	36990766	1872	-65.71	0.69	12	0.11	-77.00	7337.00	11800	20221219	-57.12	3910	20231102	29.41	10900	-53.58	20230119	3910	29.41	20231102	11800	-57.12	20221219	3910	29.41	20231102	1.58	N	020120	500	184 억	175630	N	N	18113	N	N
126	20231207	120313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5080	-50	5	-0.97	190549330	37447	22.93	5130	5160	5010	6660	3600	5130	5088.51	0.47	0	-11217	5316	5222	5136	5042	4956	5270	5090	185	1530	500	3280	10	1	36990766	1879	-65.97	0.69	12	0.10	-77.00	7337.00	11800	20221219	-56.95	3910	20231102	29.92	10900	-53.39	20230119	3910	29.92	20231102	11800	-56.95	20221219	3910	29.92	20231102	1.58	N	020120	500	184 억	175630	N	N	18113	N	N
127	20231207	110310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5080	-50	5	-0.97	177964490	34955	21.41	5130	5160	5010	6660	3600	5130	5091.25	0.47	0	-10053	5316	5222	5136	5042	4956	5270	5090	185	1530	500	3280	10	1	36990766	1879	-65.97	0.69	12	0.09	-77.00	7337.00	11800	20221219	-56.95	3910	20231102	29.92	10900	-53.39	20230119	3910	29.92	20231102	11800	-56.95	20221219	3910	29.92	20231102	1.58	N	020120	500	184 억	175630	N	N	18113	N	N
128	20231207	100311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5070	-60	5	-1.17	120291090	23517	14.40	5130	5160	5070	6660	3600	5130	5115.07	0.47	0	-8006	5316	5222	5136	5042	4956	5270	5090	185	1530	500	3280	10	1	36990766	1875	-65.84	0.69	12	0.06	-77.00	7337.00	11800	20221219	-57.03	3910	20231102	29.67	10900	-53.49	20230119	3910	29.67	20231102	11800	-57.03	20221219	3910	29.67	20231102	1.58	N	020120	500	184 억	175630	N	N	18113	N	N
129	20231207	090313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5110	-20	5	-0.39	17854850	3486	2.13	5130	5150	5110	6660	3600	5130	5121.87	0.47	0	1567	5316	5222	5136	5042	4956	5270	5090	185	1530	500	3280	10	1	36990766	1890	-66.36	0.70	12	0.01	-77.00	7337.00	11800	20221219	-56.69	3910	20231102	30.69	10900	-53.12	20230119	3910	30.69	20231102	11800	-56.69	20221219	3910	30.69	20231102	1.58	N	020120	500	184 억	175630	N	N	18113	N	N
130	20231206	160307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5130	70	2	1.38	833726750	162267	117.47	5080	5230	5050	6570	3550	5060	5138.05	0.51	0	-16226	5313	5186	5043	4916	4773	5250	4980	185	1510	500	3230	10	1	36990766	1898	-66.62	0.70	12	0.44	-77.00	7337.00	11800	20221219	-56.53	3910	20231102	31.20	10900	-52.94	20230119	3910	31.20	20231102	11800	-56.53	20221219	3910	31.20	20231102	1.59	N	020120	500	184 억	187512	N	N	18113	N	N
131	20231206	150314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5170	110	2	2.17	682108000	132820	96.16	5080	5230	5050	6570	3550	5060	5135.58	0.51	0	-14399	5313	5186	5043	4916	4773	5250	4980	185	1510	500	3230	10	1	36990766	1912	-67.14	0.70	12	0.36	-77.00	7337.00	11800	20221219	-56.19	3910	20231102	32.23	10900	-52.57	20230119	3910	32.23	20231102	11800	-56.19	20221219	3910	32.23	20231102	1.59	N	020120	500	184 억	187512	N	N	48	N	N
132	20231206	140312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5100	40	2	0.79	454489480	88663	64.19	5080	5230	5050	6570	3550	5060	5126.03	0.51	0	-26204	5313	5186	5043	4916	4773	5250	4980	185	1510	500	3230	10	1	36990766	1887	-66.23	0.70	12	0.24	-77.00	7337.00	11800	20221219	-56.78	3910	20231102	30.43	10900	-53.21	20230119	3910	30.43	20231102	11800	-56.78	20221219	3910	30.43	20231102	1.59	N	020120	500	184 억	187512	N	N	48	N	N
133	20231206	130311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5080	20	2	0.40	412063680	80328	58.15	5080	5230	5050	6570	3550	5060	5129.76	0.51	0	-24561	5313	5186	5043	4916	4773	5250	4980	185	1510	500	3230	10	1	36990766	1879	-65.97	0.69	12	0.22	-77.00	7337.00	11800	20221219	-56.95	3910	20231102	29.92	10900	-53.39	20230119	3910	29.92	20231102	11800	-56.95	20221219	3910	29.92	20231102	1.59	N	020120	500	184 억	187512	N	N	48	N	N
134	20231206	120308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5120	60	2	1.19	390205630	76019	55.03	5080	5230	5050	6570	3550	5060	5133.00	0.51	0	-22973	5313	5186	5043	4916	4773	5250	4980	185	1510	500	3230	10	1	36990766	1894	-66.49	0.70	12	0.21	-77.00	7337.00	11800	20221219	-56.61	3910	20231102	30.95	10900	-53.03	20230119	3910	30.95	20231102	11800	-56.61	20221219	3910	30.95	20231102	1.59	N	020120	500	184 억	187512	N	N	48	N	N
135	20231206	110313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5110	50	2	0.99	339586390	66046	47.81	5080	5230	5060	6570	3550	5060	5141.66	0.51	0	-20752	5313	5186	5043	4916	4773	5250	4980	185	1510	500	3230	10	1	36990766	1890	-66.36	0.70	12	0.18	-77.00	7337.00	11800	20221219	-56.69	3910	20231102	30.69	10900	-53.12	20230119	3910	30.69	20231102	11800	-56.69	20221219	3910	30.69	20231102	1.59	N	020120	500	184 억	187512	N	N	48	N	N
136	20231206	100311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5150	90	2	1.78	208229050	40529	29.34	5080	5230	5060	6570	3550	5060	5137.78	0.51	0	-11460	5313	5186	5043	4916	4773	5250	4980	185	1510	500	3230	10	1	36990766	1905	-66.88	0.70	12	0.11	-77.00	7337.00	11800	20221219	-56.36	3910	20231102	31.71	10900	-52.75	20230119	3910	31.71	20231102	11800	-56.36	20221219	3910	31.71	20231102	1.59	N	020120	500	184 억	187512	N	N	48	N	N
137	20231206	090311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5120	60	2	1.19	13409970	2634	1.91	5080	5130	5080	6570	3550	5060	5091.10	0.51	0	80	5313	5186	5043	4916	4773	5250	4980	185	1510	500	3230	10	1	36990766	1894	-66.49	0.70	12	0.01	-77.00	7337.00	11800	20221219	-56.61	3910	20231102	30.95	10900	-53.03	20230119	3910	30.95	20231102	11800	-56.61	20221219	3910	30.95	20231102	1.59	N	020120	500	184 억	187512	N	N	48	N	N
138	20231205	160311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5060	60	2	1.20	699603855	137809	107.09	5000	5170	4900	6500	3500	5000	5076.62	0.54	0	-9843	5280	5140	4970	4830	4660	5210	4900	185	1500	500	3200	10	1	36990766	1872	-65.71	0.69	12	0.37	-77.00	7337.00	11800	20221219	-57.12	3910	20231102	29.41	10900	-53.58	20230119	3910	29.41	20231102	11800	-57.12	20221219	3910	29.41	20231102	1.59	N	020120	500	184 억	200589	N	N	48	N	N
139	20231205	150311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	50	2	1.00	641499755	126233	98.10	5000	5170	4900	6500	3500	5000	5081.87	0.54	0	-12752	5280	5140	4970	4830	4660	5210	4900	185	1500	500	3200	10	1	36990766	1868	-65.58	0.69	12	0.34	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.59	N	020120	500	184 억	200589	N	N	113	N	N
140	20231205	140311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5100	100	2	2.00	567129695	111554	86.69	5000	5170	4900	6500	3500	5000	5083.90	0.54	0	-9769	5280	5140	4970	4830	4660	5210	4900	185	1500	500	3200	10	1	36990766	1887	-66.23	0.70	12	0.30	-77.00	7337.00	11800	20221219	-56.78	3910	20231102	30.43	10900	-53.21	20230119	3910	30.43	20231102	11800	-56.78	20221219	3910	30.43	20231102	1.59	N	020120	500	184 억	200589	N	N	113	N	N
141	20231205	130312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5140	140	2	2.80	495017915	97399	75.69	5000	5170	4900	6500	3500	5000	5082.37	0.54	0	-9589	5280	5140	4970	4830	4660	5210	4900	185	1500	500	3200	10	1	36990766	1901	-66.75	0.70	12	0.26	-77.00	7337.00	11800	20221219	-56.44	3910	20231102	31.46	10900	-52.84	20230119	3910	31.46	20231102	11800	-56.44	20221219	3910	31.46	20231102	1.59	N	020120	500	184 억	200589	N	N	113	N	N
142	20231205	120309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5100	100	2	2.00	440742315	86801	67.45	5000	5170	4900	6500	3500	5000	5077.62	0.54	0	-6101	5280	5140	4970	4830	4660	5210	4900	185	1500	500	3200	10	1	36990766	1887	-66.23	0.70	12	0.23	-77.00	7337.00	11800	20221219	-56.78	3910	20231102	30.43	10900	-53.21	20230119	3910	30.43	20231102	11800	-56.78	20221219	3910	30.43	20231102	1.59	N	020120	500	184 억	200589	N	N	113	N	N
143	20231205	110309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5160	160	2	3.20	359415465	70916	55.11	5000	5170	4900	6500	3500	5000	5068.19	0.54	0	-328	5280	5140	4970	4830	4660	5210	4900	185	1500	500	3200	10	1	36990766	1909	-67.01	0.70	12	0.19	-77.00	7337.00	11800	20221219	-56.27	3910	20231102	31.97	10900	-52.66	20230119	3910	31.97	20231102	11800	-56.27	20221219	3910	31.97	20231102	1.59	N	020120	500	184 억	200589	N	N	113	N	N
144	20231205	100309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5050	50	2	1.00	165488025	33067	25.70	5000	5090	4900	6500	3500	5000	5004.63	0.54	0	1219	5280	5140	4970	4830	4660	5210	4900	185	1500	500	3200	10	1	36990766	1868	-65.58	0.69	12	0.09	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.59	N	020120	500	184 억	200589	N	N	113	N	N
145	20231205	090308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5030	30	2	0.60	17966840	3577	2.78	5000	5090	5000	6500	3500	5000	5022.88	0.54	0	-1415	5280	5140	4970	4830	4660	5210	4900	185	1500	500	3200	10	1	36990766	1861	-65.32	0.69	12	0.01	-77.00	7337.00	11800	20221219	-57.37	3910	20231102	28.64	10900	-53.85	20230119	3910	28.64	20231102	11800	-57.37	20221219	3910	28.64	20231102	1.59	N	020120	500	184 억	200589	N	N	113	N	N
146	20231204	160310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	80	2	1.63	637455780	127956	163.12	4920	5110	4800	6390	3445	4920	4981.84	0.46	0	34735	5120	5020	4910	4810	4700	5070	4860	185	1470	500	3140	10	1	36990766	1850	-64.94	0.68	12	0.35	-77.00	7337.00	11800	20221219	-57.63	3910	20231102	27.88	10900	-54.13	20230119	3910	27.88	20231102	11800	-57.63	20221219	3910	27.88	20231102	1.54	N	020120	500	184 억	171598	N	N	113	N	N
147	20231204	150311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4970	50	2	1.02	599365790	120316	153.38	4920	5110	4800	6390	3445	4920	4981.60	0.46	0	34611	5120	5020	4910	4810	4700	5070	4860	185	1470	500	3140	5	1	36990766	1838	-64.55	0.68	12	0.33	-77.00	7337.00	11800	20221219	-57.88	3910	20231102	27.11	10900	-54.40	20230119	3910	27.11	20231102	11800	-57.88	20221219	3910	27.11	20231102	1.54	N	020120	500	184 억	171598	N	N	61	N	N
148	20231204	140309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	60	2	1.22	542286105	108831	138.74	4920	5110	4800	6390	3445	4920	4982.83	0.46	0	33002	5120	5020	4910	4810	4700	5070	4860	185	1470	500	3140	5	1	36990766	1842	-64.68	0.68	12	0.29	-77.00	7337.00	11800	20221219	-57.80	3910	20231102	27.37	10900	-54.31	20230119	3910	27.37	20231102	11800	-57.80	20221219	3910	27.37	20231102	1.54	N	020120	500	184 억	171598	N	N	61	N	N
149	20231204	130308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5090	170	2	3.46	476832950	95787	122.11	4920	5110	4800	6390	3445	4920	4978.05	0.46	0	33154	5120	5020	4910	4810	4700	5070	4860	185	1470	500	3140	10	1	36990766	1883	-66.10	0.69	12	0.26	-77.00	7337.00	11800	20221219	-56.86	3910	20231102	30.18	10900	-53.30	20230119	3910	30.18	20231102	11800	-56.86	20221219	3910	30.18	20231102	1.54	N	020120	500	184 억	171598	N	N	61	N	N
150	20231204	120309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	80	2	1.63	229825745	46929	59.82	4920	5010	4800	6390	3445	4920	4897.31	0.46	0	13325	5120	5020	4910	4810	4700	5070	4860	185	1470	500	3140	10	1	36990766	1850	-64.94	0.68	12	0.13	-77.00	7337.00	11800	20221219	-57.63	3910	20231102	27.88	10900	-54.13	20230119	3910	27.88	20231102	11800	-57.63	20221219	3910	27.88	20231102	1.54	N	020120	500	184 억	171598	N	N	61	N	N
151	20231204	110309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	-10	5	-0.20	147622370	30359	38.70	4920	4970	4800	6390	3445	4920	4862.56	0.46	0	3763	5120	5020	4910	4810	4700	5070	4860	185	1470	500	3140	5	1	36990766	1816	-63.77	0.67	12	0.08	-77.00	7337.00	11800	20221219	-58.39	3910	20231102	25.58	10900	-54.95	20230119	3910	25.58	20231102	11800	-58.39	20221219	3910	25.58	20231102	1.54	N	020120	500	184 억	171598	N	N	61	N	N
152	20231204	100309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	-10	5	-0.20	106701915	21969	28.01	4920	4970	4800	6390	3445	4920	4856.93	0.46	0	2882	5120	5020	4910	4810	4700	5070	4860	185	1470	500	3140	5	1	36990766	1816	-63.77	0.67	12	0.06	-77.00	7337.00	11800	20221219	-58.39	3910	20231102	25.58	10900	-54.95	20230119	3910	25.58	20231102	11800	-58.39	20221219	3910	25.58	20231102	1.54	N	020120	500	184 억	171598	N	N	61	N	N
153	20231204	090308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	-10	5	-0.20	11261470	2289	2.92	4920	4970	4910	6390	3445	4920	4919.82	0.46	0	-1491	5120	5020	4910	4810	4700	5070	4860	185	1470	500	3140	5	1	36990766	1816	-63.77	0.67	12	0.01	-77.00	7337.00	11800	20221219	-58.39	3910	20231102	25.58	10900	-54.95	20230119	3910	25.58	20231102	11800	-58.39	20221219	3910	25.58	20231102	1.54	N	020120	500	184 억	171598	N	N	61	N	N
154	20231201	160309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	105	2	2.18	379576985	77098	85.79	4805	5010	4800	6250	3375	4815	4923.35	0.46	0	1112	5051	4932	4871	4752	4691	4902	4722	185	1435	500	3080	5	1	36990766	1820	-63.90	0.67	12	0.21	-77.00	7337.00	11800	20221219	-58.31	3910	20231102	25.83	10900	-54.86	20230119	3910	25.83	20231102	11800	-58.31	20221219	3910	25.83	20231102	1.52	N	020120	500	184 억	169173	N	N	61	N	N
155	20231201	150308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4930	115	2	2.39	353332780	71771	79.86	4805	5010	4800	6250	3375	4815	4923.06	0.46	0	2841	5051	4932	4871	4752	4691	4902	4722	185	1435	500	3080	5	1	36990766	1824	-64.03	0.67	12	0.19	-77.00	7337.00	11800	20221219	-58.22	3910	20231102	26.09	10900	-54.77	20230119	3910	26.09	20231102	11800	-58.22	20221219	3910	26.09	20231102	1.52	N	020120	500	184 억	169173	N	N	0	N	N
156	20231201	140308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	105	2	2.18	321012395	65194	72.54	4805	5010	4800	6250	3375	4815	4923.96	0.46	0	6243	5051	4932	4871	4752	4691	4902	4722	185	1435	500	3080	5	1	36990766	1820	-63.90	0.67	12	0.18	-77.00	7337.00	11800	20221219	-58.31	3910	20231102	25.83	10900	-54.86	20230119	3910	25.83	20231102	11800	-58.31	20221219	3910	25.83	20231102	1.52	N	020120	500	184 억	169173	N	N	0	N	N
157	20231201	130307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4895	80	2	1.66	293000985	59479	66.18	4805	5010	4800	6250	3375	4815	4926.12	0.46	0	7557	5051	4932	4871	4752	4691	4902	4722	185	1435	500	3080	5	1	36990766	1811	-63.57	0.67	12	0.16	-77.00	7337.00	11800	20221219	-58.52	3910	20231102	25.19	10900	-55.09	20230119	3910	25.19	20231102	11800	-58.52	20221219	3910	25.19	20231102	1.52	N	020120	500	184 억	169173	N	N	0	N	N
158	20231201	120309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4925	110	2	2.28	268905265	54565	60.71	4805	5010	4800	6250	3375	4815	4928.16	0.46	0	8970	5051	4932	4871	4752	4691	4902	4722	185	1435	500	3080	5	1	36990766	1822	-63.96	0.67	12	0.15	-77.00	7337.00	11800	20221219	-58.26	3910	20231102	25.96	10900	-54.82	20230119	3910	25.96	20231102	11800	-58.26	20221219	3910	25.96	20231102	1.52	N	020120	500	184 억	169173	N	N	0	N	N
159	20231201	110308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4930	115	2	2.39	228756255	46405	51.63	4805	5010	4800	6250	3375	4815	4929.56	0.46	0	10023	5051	4932	4871	4752	4691	4902	4722	185	1435	500	3080	5	1	36990766	1824	-64.03	0.67	12	0.13	-77.00	7337.00	11800	20221219	-58.22	3910	20231102	26.09	10900	-54.77	20230119	3910	26.09	20231102	11800	-58.22	20221219	3910	26.09	20231102	1.52	N	020120	500	184 억	169173	N	N	0	N	N
160	20231201	100309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4900	85	2	1.77	105765390	21639	24.08	4805	4955	4800	6250	3375	4815	4887.72	0.46	0	1658	5051	4932	4871	4752	4691	4902	4722	185	1435	500	3080	5	1	36990766	1813	-63.64	0.67	12	0.06	-77.00	7337.00	11800	20221219	-58.47	3910	20231102	25.32	10900	-55.05	20230119	3910	25.32	20231102	11800	-58.47	20221219	3910	25.32	20231102	1.52	N	020120	500	184 억	169173	N	N	0	N	N
161	20231201	090305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	0	3	0.00	6525130	1357	1.51	4805	4845	4800	6250	3375	4815	4808.50	0.46	0	89	5051	4932	4871	4752	4691	4902	4722	185	1435	500	3080	5	1	36990766	1781	-62.53	0.66	12	0.00	-77.00	7337.00	11800	20221219	-59.19	3910	20231102	23.15	10900	-55.83	20230119	3910	23.15	20231102	11800	-59.19	20221219	3910	23.15	20231102	1.52	N	020120	500	184 억	169173	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History