KissMeData/016880/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160337	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	234505623	186666	100.23	1250	1304	1235	1625	875	1250	1255.96	5.05	-12145	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4040303	N	N	37	N	00	N
3	20231229	150334	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	234505623	186666	100.23	1250	1304	1235	1625	875	1250	1255.96	5.05	-12145	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4040303	N	N	37	N	00	N
4	20231229	140334	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	234505623	186666	100.23	1250	1304	1235	1625	875	1250	1255.96	5.05	-12145	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4040303	N	N	37	N	00	N
5	20231229	130334	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	234505623	186666	100.23	1250	1304	1235	1625	875	1250	1255.96	5.05	-12145	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4040303	N	N	37	N	00	N
6	20231229	120334	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	234505623	186666	100.23	1250	1304	1235	1625	875	1250	1255.96	5.05	-12145	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4040303	N	N	37	N	00	N
7	20231229	110324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	234505623	186666	100.23	1250	1304	1235	1625	875	1250	1255.96	5.05	-12145	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4040303	N	N	37	N	00	N
8	20231229	100325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	234505623	186666	100.23	1250	1304	1235	1625	875	1250	1255.96	5.05	-12145	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4040303	N	N	37	N	00	N
9	20231229	090325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	234505623	186666	100.23	1250	1304	1235	1625	875	1250	1255.96	5.05	-12145	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4040303	N	N	37	N	00	N
10	20231228	160323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1264	14	2	1.12	225878154	179845	96.57	1250	1304	1235	1625	875	1250	1255.96	5.07	0	-12190	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1010	12.27	1.26	12	0.23	103.00	1002.00	2125	20230210	-40.52	1109	20231024	13.98	2125	-40.52	20230210	1109	13.98	20231024	2125	-40.52	20230210	1109	13.98	20231024	1.76	N	016880	500	422 억		4052448	N	N	37	N	00	N
11	20231228	150326	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1261	11	2	0.88	197875271	157650	84.65	1250	1304	1235	1625	875	1250	1255.16	5.07	0	-7773	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1008	12.24	1.26	12	0.20	103.00	1002.00	2125	20230210	-40.66	1109	20231024	13.71	2125	-40.66	20230210	1109	13.71	20231024	2125	-40.66	20230210	1109	13.71	20231024	1.76	N	016880	500	422 억		4052448	N	N	0	N	00	N
12	20231228	140323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1253	3	2	0.24	154562113	123204	66.15	1250	1304	1235	1625	875	1250	1254.52	5.07	0	-5894	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1001	12.17	1.25	12	0.15	103.00	1002.00	2125	20230210	-41.04	1109	20231024	12.98	2125	-41.04	20230210	1109	12.98	20231024	2125	-41.04	20230210	1109	12.98	20231024	1.76	N	016880	500	422 억		4052448	N	N	0	N	00	N
13	20231228	130323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1265	15	2	1.20	113262646	90340	48.51	1250	1304	1235	1625	875	1250	1253.74	5.07	0	-4315	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1011	12.28	1.26	12	0.11	103.00	1002.00	2125	20230210	-40.47	1109	20231024	14.07	2125	-40.47	20230210	1109	14.07	20231024	2125	-40.47	20230210	1109	14.07	20231024	1.76	N	016880	500	422 억		4052448	N	N	0	N	00	N
14	20231228	120323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1259	9	2	0.72	92219757	73630	39.54	1250	1304	1235	1625	875	1250	1252.48	5.07	0	-3733	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1006	12.22	1.26	12	0.09	103.00	1002.00	2125	20230210	-40.75	1109	20231024	13.53	2125	-40.75	20230210	1109	13.53	20231024	2125	-40.75	20230210	1109	13.53	20231024	1.76	N	016880	500	422 억		4052448	N	N	0	N	00	N
15	20231228	110323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1254	4	2	0.32	76308854	60970	32.74	1250	1304	1235	1625	875	1250	1251.58	5.07	0	3247	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1002	12.17	1.25	12	0.08	103.00	1002.00	2125	20230210	-40.99	1109	20231024	13.07	2125	-40.99	20230210	1109	13.07	20231024	2125	-40.99	20230210	1109	13.07	20231024	1.76	N	016880	500	422 억		4052448	N	N	0	N	00	N
16	20231228	100321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1251	1	2	0.08	58184779	46517	24.98	1250	1304	1235	1625	875	1250	1250.83	5.07	0	4836	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	1000	12.15	1.25	12	0.06	103.00	1002.00	2125	20230210	-41.13	1109	20231024	12.80	2125	-41.13	20230210	1109	12.80	20231024	2125	-41.13	20230210	1109	12.80	20231024	1.76	N	016880	500	422 억		4052448	N	N	0	N	00	N
17	20231228	090322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1237	-13	5	-1.04	8484860	6817	3.66	1250	1250	1237	1625	875	1250	1244.66	5.07	0	-2117	1278	1264	1246	1232	1214	1271	1239	422	375	500	900	1	1	79927080	989	12.01	1.23	12	0.01	103.00	1002.00	2125	20230210	-41.79	1109	20231024	11.54	2125	-41.79	20230210	1109	11.54	20231024	2125	-41.79	20230210	1109	11.54	20231024	1.76	N	016880	500	422 억		4052448	N	N	0	N	00	N
18	20231227	160322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1250	3	2	0.24	228961441	184516	69.62	1240	1260	1228	1621	873	1247	1240.88	5.02	0	40610	1272	1259	1249	1236	1226	1254	1231	422	374	500	890	1	1	79927080	999	12.14	1.25	12	0.23	103.00	1002.00	2125	20230210	-41.18	1109	20231024	12.71	2125	-41.18	20230210	1109	12.71	20231024	2125	-41.18	20230210	1109	12.71	20231024	1.77	N	016880	500	422 억		4013328	N	N	0	N	00	N
19	20231227	150324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1246	-1	5	-0.08	207261767	167115	63.06	1240	1260	1228	1621	873	1247	1240.23	5.02	0	34202	1272	1259	1249	1236	1226	1254	1231	422	374	500	890	1	1	79927080	996	12.10	1.24	12	0.21	103.00	1002.00	2125	20230210	-41.36	1109	20231024	12.35	2125	-41.36	20230210	1109	12.35	20231024	2125	-41.36	20230210	1109	12.35	20231024	1.77	N	016880	500	422 억		4013328	N	N	0	N	00	N
20	20231227	140323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1241	-6	5	-0.48	175209651	141234	53.29	1240	1260	1228	1621	873	1247	1240.56	5.02	0	32636	1272	1259	1249	1236	1226	1254	1231	422	374	500	890	1	1	79927080	992	12.05	1.24	12	0.18	103.00	1002.00	2125	20230210	-41.60	1109	20231024	11.90	2125	-41.60	20230210	1109	11.90	20231024	2125	-41.60	20230210	1109	11.90	20231024	1.77	N	016880	500	422 억		4013328	N	N	0	N	00	N
21	20231227	130321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1245	-2	5	-0.16	117982574	94908	35.81	1240	1260	1231	1621	873	1247	1243.13	5.02	0	20701	1272	1259	1249	1236	1226	1254	1231	422	374	500	890	1	1	79927080	995	12.09	1.24	12	0.12	103.00	1002.00	2125	20230210	-41.41	1109	20231024	12.26	2125	-41.41	20230210	1109	12.26	20231024	2125	-41.41	20230210	1109	12.26	20231024	1.77	N	016880	500	422 억		4013328	N	N	0	N	00	N
22	20231227	120320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1245	-2	5	-0.16	106014858	85299	32.19	1240	1260	1231	1621	873	1247	1242.86	5.02	0	17505	1272	1259	1249	1236	1226	1254	1231	422	374	500	890	1	1	79927080	995	12.09	1.24	12	0.11	103.00	1002.00	2125	20230210	-41.41	1109	20231024	12.26	2125	-41.41	20230210	1109	12.26	20231024	2125	-41.41	20230210	1109	12.26	20231024	1.77	N	016880	500	422 억		4013328	N	N	0	N	00	N
23	20231227	110323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1248	1	2	0.08	73487946	59263	22.36	1240	1251	1231	1621	873	1247	1240.03	5.02	0	13726	1272	1259	1249	1236	1226	1254	1231	422	374	500	890	1	1	79927080	997	12.12	1.25	12	0.07	103.00	1002.00	2125	20230210	-41.27	1109	20231024	12.53	2125	-41.27	20230210	1109	12.53	20231024	2125	-41.27	20230210	1109	12.53	20231024	1.77	N	016880	500	422 억		4013328	N	N	0	N	00	N
24	20231227	100323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1241	-6	5	-0.48	51817094	41802	15.77	1240	1251	1231	1621	873	1247	1239.58	5.02	0	2922	1272	1259	1249	1236	1226	1254	1231	422	374	500	890	1	1	79927080	992	12.05	1.24	12	0.05	103.00	1002.00	2125	20230210	-41.60	1109	20231024	11.90	2125	-41.60	20230210	1109	11.90	20231024	2125	-41.60	20230210	1109	11.90	20231024	1.77	N	016880	500	422 억		4013328	N	N	0	N	00	N
25	20231227	090323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1240	-7	5	-0.56	7893947	6366	2.40	1240	1241	1240	1621	873	1247	1240.02	5.02	0	-41	1272	1259	1249	1236	1226	1254	1231	422	374	500	890	1	1	79927080	991	12.04	1.24	12	0.01	103.00	1002.00	2125	20230210	-41.65	1109	20231024	11.81	2125	-41.65	20230210	1109	11.81	20231024	2125	-41.65	20230210	1109	11.81	20231024	1.77	N	016880	500	422 억		4013328	N	N	0	N	00	N
26	20231226	160323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1247	-13	5	-1.03	323890261	259357	79.63	1260	1262	1239	1638	882	1260	1248.82	5.00	0	2754	1291	1275	1264	1248	1237	1270	1243	422	378	500	900	1	1	79927080	997	12.11	1.24	12	0.32	103.00	1002.00	2125	20230210	-41.32	1109	20231024	12.44	2125	-41.32	20230210	1109	12.44	20231024	2125	-41.32	20230210	1109	12.44	20231024	1.82	N	016880	500	422 억		3997770	N	N	0	N	00	N
27	20231226	150322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1249	-11	5	-0.87	281013041	224995	69.08	1260	1262	1239	1638	882	1260	1248.97	5.00	0	-2997	1291	1275	1264	1248	1237	1270	1243	422	378	500	900	1	1	79927080	998	12.13	1.25	12	0.28	103.00	1002.00	2125	20230210	-41.22	1109	20231024	12.62	2125	-41.22	20230210	1109	12.62	20231024	2125	-41.22	20230210	1109	12.62	20231024	1.82	N	016880	500	422 억		3997770	N	N	0	N	00	N
28	20231226	140323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1252	-8	5	-0.63	229721383	183927	56.47	1260	1262	1239	1638	882	1260	1248.98	5.00	0	11644	1291	1275	1264	1248	1237	1270	1243	422	378	500	900	1	1	79927080	1001	12.16	1.25	12	0.23	103.00	1002.00	2125	20230210	-41.08	1109	20231024	12.89	2125	-41.08	20230210	1109	12.89	20231024	2125	-41.08	20230210	1109	12.89	20231024	1.82	N	016880	500	422 억		3997770	N	N	0	N	00	N
29	20231226	130323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1253	-7	5	-0.56	184126087	147488	45.28	1260	1262	1239	1638	882	1260	1248.41	5.00	0	25711	1291	1275	1264	1248	1237	1270	1243	422	378	500	900	1	1	79927080	1001	12.17	1.25	12	0.18	103.00	1002.00	2125	20230210	-41.04	1109	20231024	12.98	2125	-41.04	20230210	1109	12.98	20231024	2125	-41.04	20230210	1109	12.98	20231024	1.82	N	016880	500	422 억		3997770	N	N	0	N	00	N
30	20231226	120323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1248	-12	5	-0.95	177639149	142300	43.69	1260	1262	1239	1638	882	1260	1248.34	5.00	0	25367	1291	1275	1264	1248	1237	1270	1243	422	378	500	900	1	1	79927080	997	12.12	1.25	12	0.18	103.00	1002.00	2125	20230210	-41.27	1109	20231024	12.53	2125	-41.27	20230210	1109	12.53	20231024	2125	-41.27	20230210	1109	12.53	20231024	1.82	N	016880	500	422 억		3997770	N	N	0	N	00	N
31	20231226	110325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1253	-7	5	-0.56	124221773	99537	30.56	1260	1262	1239	1638	882	1260	1248.00	5.00	0	18503	1291	1275	1264	1248	1237	1270	1243	422	378	500	900	1	1	79927080	1001	12.17	1.25	12	0.12	103.00	1002.00	2125	20230210	-41.04	1109	20231024	12.98	2125	-41.04	20230210	1109	12.98	20231024	2125	-41.04	20230210	1109	12.98	20231024	1.82	N	016880	500	422 억		3997770	N	N	0	N	00	N
32	20231226	100322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1247	-13	5	-1.03	83083488	66580	20.44	1260	1262	1239	1638	882	1260	1247.87	5.00	0	9832	1291	1275	1264	1248	1237	1270	1243	422	378	500	900	1	1	79927080	997	12.11	1.24	12	0.08	103.00	1002.00	2125	20230210	-41.32	1109	20231024	12.44	2125	-41.32	20230210	1109	12.44	20231024	2125	-41.32	20230210	1109	12.44	20231024	1.82	N	016880	500	422 억		3997770	N	N	0	N	00	N
33	20231226	090323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1255	-5	5	-0.40	15218296	12085	3.71	1260	1262	1255	1638	882	1260	1259.27	5.00	0	-9141	1291	1275	1264	1248	1237	1270	1243	422	378	500	900	1	1	79927080	1003	12.18	1.25	12	0.02	103.00	1002.00	2125	20230210	-40.94	1109	20231024	13.17	2125	-40.94	20230210	1109	13.17	20231024	2125	-40.94	20230210	1109	13.17	20231024	1.82	N	016880	500	422 억		3997770	N	N	0	N	00	N
34	20231222	160320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1260	-9	5	-0.71	408676080	323725	101.73	1274	1280	1253	1649	889	1269	1262.42	5.00	0	2529	1309	1289	1277	1257	1245	1283	1251	422	380	500	910	1	1	79927080	1007	12.23	1.26	12	0.41	103.00	1002.00	2125	20230210	-40.71	1109	20231024	13.62	2125	-40.71	20230210	1109	13.62	20231024	2125	-40.71	20230210	1109	13.62	20231024	1.76	N	016880	500	422 억		3994374	N	N	0	N	00	N
35	20231222	150320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1256	-13	5	-1.02	362524690	287004	90.19	1274	1280	1253	1649	889	1269	1263.13	5.00	0	14774	1309	1289	1277	1257	1245	1283	1251	422	380	500	910	1	1	79927080	1004	12.19	1.25	12	0.36	103.00	1002.00	2125	20230210	-40.89	1109	20231024	13.26	2125	-40.89	20230210	1109	13.26	20231024	2125	-40.89	20230210	1109	13.26	20231024	1.76	N	016880	500	422 억		3994374	N	N	0	N	00	N
36	20231222	140318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1271	2	2	0.16	231870133	183074	57.53	1274	1280	1254	1649	889	1269	1266.54	5.00	0	5589	1309	1289	1277	1257	1245	1283	1251	422	380	500	910	1	1	79927080	1016	12.34	1.27	12	0.23	103.00	1002.00	2125	20230210	-40.19	1109	20231024	14.61	2125	-40.19	20230210	1109	14.61	20231024	2125	-40.19	20230210	1109	14.61	20231024	1.76	N	016880	500	422 억		3994374	N	N	0	N	00	N
37	20231222	130317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1266	-3	5	-0.24	221299243	174739	54.91	1274	1280	1254	1649	889	1269	1266.46	5.00	0	7972	1309	1289	1277	1257	1245	1283	1251	422	380	500	910	1	1	79927080	1012	12.29	1.26	12	0.22	103.00	1002.00	2125	20230210	-40.42	1109	20231024	14.16	2125	-40.42	20230210	1109	14.16	20231024	2125	-40.42	20230210	1109	14.16	20231024	1.76	N	016880	500	422 억		3994374	N	N	0	N	00	N
38	20231222	120317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1270	1	2	0.08	197446105	155912	48.99	1274	1280	1254	1649	889	1269	1266.39	5.00	0	1358	1309	1289	1277	1257	1245	1283	1251	422	380	500	910	1	1	79927080	1015	12.33	1.27	12	0.20	103.00	1002.00	2125	20230210	-40.24	1109	20231024	14.52	2125	-40.24	20230210	1109	14.52	20231024	2125	-40.24	20230210	1109	14.52	20231024	1.76	N	016880	500	422 억		3994374	N	N	0	N	00	N
39	20231222	110319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1274	5	2	0.39	165422774	130703	41.07	1274	1280	1254	1649	889	1269	1265.64	5.00	0	5041	1309	1289	1277	1257	1245	1283	1251	422	380	500	910	1	1	79927080	1018	12.37	1.27	12	0.16	103.00	1002.00	2125	20230210	-40.05	1109	20231024	14.88	2125	-40.05	20230210	1109	14.88	20231024	2125	-40.05	20230210	1109	14.88	20231024	1.76	N	016880	500	422 억		3994374	N	N	0	N	00	N
40	20231222	100317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1268	-1	5	-0.08	123629405	97846	30.75	1274	1280	1254	1649	889	1269	1263.51	5.00	0	5521	1309	1289	1277	1257	1245	1283	1251	422	380	500	910	1	1	79927080	1013	12.31	1.27	12	0.12	103.00	1002.00	2125	20230210	-40.33	1109	20231024	14.34	2125	-40.33	20230210	1109	14.34	20231024	2125	-40.33	20230210	1109	14.34	20231024	1.76	N	016880	500	422 억		3994374	N	N	0	N	00	N
41	20231222	090317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1270	1	2	0.08	13794593	10839	3.41	1274	1280	1269	1649	889	1269	1272.68	5.00	0	-4281	1309	1289	1277	1257	1245	1283	1251	422	380	500	910	1	1	79927080	1015	12.33	1.27	12	0.01	103.00	1002.00	2125	20230210	-40.24	1109	20231024	14.52	2125	-40.24	20230210	1109	14.52	20231024	2125	-40.24	20230210	1109	14.52	20231024	1.76	N	016880	500	422 억		3994374	N	N	0	N	00	N
42	20231221	160317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1269	-24	5	-1.86	401279613	314630	72.06	1293	1297	1265	1680	906	1293	1275.41	4.97	-13496	20244	1325	1308	1299	1282	1273	1304	1278	422	387	500	930	1	1	79927080	1014	12.32	1.27	12	0.39	103.00	1002.00	2125	20230210	-40.28	1109	20231024	14.43	2125	-40.28	20230210	1109	14.43	20231024	2125	-40.28	20230210	1109	14.43	20231024	1.77	N	016880	500	422 억		3972296	N	N	0	N	00	N
43	20231221	150318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1267	-26	5	-2.01	342741480	268468	61.49	1293	1297	1265	1680	906	1293	1276.66	4.97	-13496	21842	1325	1308	1299	1282	1273	1304	1278	422	387	500	930	1	1	79927080	1013	12.30	1.26	12	0.34	103.00	1002.00	2125	20230210	-40.38	1109	20231024	14.25	2125	-40.38	20230210	1109	14.25	20231024	2125	-40.38	20230210	1109	14.25	20231024	1.77	N	016880	500	422 억		3972296	N	N	0	N	00	N
44	20231221	140315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1280	-13	5	-1.01	255649790	199978	45.80	1293	1297	1265	1680	906	1293	1278.39	4.97	-13496	34793	1325	1308	1299	1282	1273	1304	1278	422	387	500	930	1	1	79927080	1023	12.43	1.28	12	0.25	103.00	1002.00	2125	20230210	-39.76	1109	20231024	15.42	2125	-39.76	20230210	1109	15.42	20231024	2125	-39.76	20230210	1109	15.42	20231024	1.77	N	016880	500	422 억		3972296	N	N	0	N	00	N
45	20231221	130317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1276	-17	5	-1.31	215262488	168342	38.56	1293	1297	1265	1680	906	1293	1278.72	4.97	-13496	28493	1325	1308	1299	1282	1273	1304	1278	422	387	500	930	1	1	79927080	1020	12.39	1.27	12	0.21	103.00	1002.00	2125	20230210	-39.95	1109	20231024	15.06	2125	-39.95	20230210	1109	15.06	20231024	2125	-39.95	20230210	1109	15.06	20231024	1.77	N	016880	500	422 억		3972296	N	N	0	N	00	N
46	20231221	120317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1277	-16	5	-1.24	199133127	155717	35.67	1293	1297	1265	1680	906	1293	1278.81	4.97	-13496	24010	1325	1308	1299	1282	1273	1304	1278	422	387	500	930	1	1	79927080	1021	12.40	1.27	12	0.19	103.00	1002.00	2125	20230210	-39.91	1109	20231024	15.15	2125	-39.91	20230210	1109	15.15	20231024	2125	-39.91	20230210	1109	15.15	20231024	1.77	N	016880	500	422 억		3972296	N	N	0	N	00	N
47	20231221	110318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1271	-22	5	-1.70	171762182	134230	30.74	1293	1297	1265	1680	906	1293	1279.61	4.97	-13496	18922	1325	1308	1299	1282	1273	1304	1278	422	387	500	930	1	1	79927080	1016	12.34	1.27	12	0.17	103.00	1002.00	2125	20230210	-40.19	1109	20231024	14.61	2125	-40.19	20230210	1109	14.61	20231024	2125	-40.19	20230210	1109	14.61	20231024	1.77	N	016880	500	422 억		3972296	N	N	0	N	00	N
48	20231221	100315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1286	-7	5	-0.54	63611360	49656	11.37	1293	1297	1265	1680	906	1293	1281.04	4.97	-13496	11825	1325	1308	1299	1282	1273	1304	1278	422	387	500	930	1	1	79927080	1028	12.49	1.28	12	0.06	103.00	1002.00	2125	20230210	-39.48	1109	20231024	15.96	2125	-39.48	20230210	1109	15.96	20231024	2125	-39.48	20230210	1109	15.96	20231024	1.77	N	016880	500	422 억		3972296	N	N	0	N	00	N
49	20231221	090317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1286	-7	5	-0.54	14197308	11063	2.53	1293	1293	1265	1680	906	1293	1283.31	4.97	-13496	-3482	1325	1308	1299	1282	1273	1304	1278	422	387	500	930	1	1	79927080	1028	12.49	1.28	12	0.01	103.00	1002.00	2125	20230210	-39.48	1109	20231024	15.96	2125	-39.48	20230210	1109	15.96	20231024	2125	-39.48	20230210	1109	15.96	20231024	1.77	N	016880	500	422 억		3972296	N	N	0	N	00	N
50	20231220	160317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1293	-16	5	-1.22	564406278	433126	121.06	1303	1316	1290	1701	917	1309	1303.11	5.09	-12623	-84408	1340	1324	1314	1298	1288	1319	1293	422	392	500	940	1	1	79927080	1033	12.55	1.29	12	0.54	103.00	1002.00	2125	20230210	-39.15	1109	20231024	16.59	2125	-39.15	20230210	1109	16.59	20231024	2125	-39.15	20230210	1109	16.59	20231024	1.77	N	016880	500	422 억		4067868	N	N	0	N	00	N
51	20231220	150333	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1291	-18	5	-1.38	509897244	390950	109.28	1303	1316	1290	1701	917	1309	1304.25	5.09	-12623	-68936	1340	1324	1314	1298	1288	1319	1293	422	392	500	940	1	1	79927080	1032	12.53	1.29	12	0.49	103.00	1002.00	2125	20230210	-39.25	1109	20231024	16.41	2125	-39.25	20230210	1109	16.41	20231024	2125	-39.25	20230210	1109	16.41	20231024	1.77	N	016880	500	422 억		4067868	N	N	0	N	00	N
52	20231220	140336	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1295	-14	5	-1.07	414323110	317096	88.63	1303	1316	1293	1701	917	1309	1306.62	5.09	-12623	-42228	1340	1324	1314	1298	1288	1319	1293	422	392	500	940	1	1	79927080	1035	12.57	1.29	12	0.40	103.00	1002.00	2125	20230210	-39.06	1109	20231024	16.77	2125	-39.06	20230210	1109	16.77	20231024	2125	-39.06	20230210	1109	16.77	20231024	1.77	N	016880	500	422 억		4067868	N	N	0	N	00	N
53	20231220	130337	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1309	0	3	0.00	242750226	185199	51.77	1303	1316	1303	1701	917	1309	1310.75	5.09	-12623	8665	1340	1324	1314	1298	1288	1319	1293	422	392	500	940	1	1	79927080	1046	12.71	1.31	12	0.23	103.00	1002.00	2125	20230210	-38.40	1109	20231024	18.03	2125	-38.40	20230210	1109	18.03	20231024	2125	-38.40	20230210	1109	18.03	20231024	1.77	N	016880	500	422 억		4067868	N	N	0	N	00	N
54	20231220	120315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1310	1	2	0.08	213001812	162500	45.42	1303	1316	1303	1701	917	1309	1310.78	5.09	-12623	14920	1340	1324	1314	1298	1288	1319	1293	422	392	500	940	1	1	79927080	1047	12.72	1.31	12	0.20	103.00	1002.00	2125	20230210	-38.35	1109	20231024	18.12	2125	-38.35	20230210	1109	18.12	20231024	2125	-38.35	20230210	1109	18.12	20231024	1.77	N	016880	500	422 억		4067868	N	N	0	N	00	N
55	20231220	110318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1309	0	3	0.00	170259076	129925	36.32	1303	1316	1303	1701	917	1309	1310.44	5.09	-12623	16005	1340	1324	1314	1298	1288	1319	1293	422	392	500	940	1	1	79927080	1046	12.71	1.31	12	0.16	103.00	1002.00	2125	20230210	-38.40	1109	20231024	18.03	2125	-38.40	20230210	1109	18.03	20231024	2125	-38.40	20230210	1109	18.03	20231024	1.77	N	016880	500	422 억		4067868	N	N	0	N	00	N
56	20231220	100316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1311	2	2	0.15	90518585	69142	19.33	1303	1316	1303	1701	917	1309	1309.17	5.09	-12623	21125	1340	1324	1314	1298	1288	1319	1293	422	392	500	940	1	1	79927080	1048	12.73	1.31	12	0.09	103.00	1002.00	2125	20230210	-38.31	1109	20231024	18.21	2125	-38.31	20230210	1109	18.21	20231024	2125	-38.31	20230210	1109	18.21	20231024	1.77	N	016880	500	422 억		4067868	N	N	0	N	00	N
57	20231220	090316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1311	2	2	0.15	5436740	4155	1.16	1303	1312	1303	1701	917	1309	1308.48	5.09	-12623	1042	1340	1324	1314	1298	1288	1319	1293	422	392	500	940	1	1	79927080	1048	12.73	1.31	12	0.01	103.00	1002.00	2125	20230210	-38.31	1109	20231024	18.21	2125	-38.31	20230210	1109	18.21	20231024	2125	-38.31	20230210	1109	18.21	20231024	1.77	N	016880	500	422 억		4067868	N	N	0	N	00	N
58	20231219	160317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1309	-20	5	-1.50	465549715	354755	98.13	1326	1330	1304	1727	931	1329	1312.31	5.17	-18830	-50939	1369	1349	1328	1308	1287	1359	1318	422	398	500	950	1	1	79927080	1046	12.71	1.31	12	0.44	103.00	1002.00	2125	20230210	-38.40	1109	20231024	18.03	2125	-38.40	20230210	1109	18.03	20231024	2125	-38.40	20230210	1109	18.03	20231024	1.80	N	016880	500	422 억		4130007	N	N	56	N	00	N
59	20231219	150317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1310	-19	5	-1.43	440136148	335328	92.76	1326	1330	1304	1727	931	1329	1312.55	5.17	-18830	-53099	1369	1349	1328	1308	1287	1359	1318	422	398	500	950	1	1	79927080	1047	12.72	1.31	12	0.42	103.00	1002.00	2125	20230210	-38.35	1109	20231024	18.12	2125	-38.35	20230210	1109	18.12	20231024	2125	-38.35	20230210	1109	18.12	20231024	1.80	N	016880	500	422 억		4130007	N	N	56	N	00	N
60	20231219	140317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1309	-20	5	-1.50	366676472	279165	77.22	1326	1330	1304	1727	931	1329	1313.48	5.17	-18830	-43913	1369	1349	1328	1308	1287	1359	1318	422	398	500	950	1	1	79927080	1046	12.71	1.31	12	0.35	103.00	1002.00	2125	20230210	-38.40	1109	20231024	18.03	2125	-38.40	20230210	1109	18.03	20231024	2125	-38.40	20230210	1109	18.03	20231024	1.80	N	016880	500	422 억		4130007	N	N	56	N	00	N
61	20231219	130317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1313	-16	5	-1.20	304455874	231541	64.05	1326	1330	1304	1727	931	1329	1314.91	5.17	-18830	-49796	1369	1349	1328	1308	1287	1359	1318	422	398	500	950	1	1	79927080	1049	12.75	1.31	12	0.29	103.00	1002.00	2125	20230210	-38.21	1109	20231024	18.39	2125	-38.21	20230210	1109	18.39	20231024	2125	-38.21	20230210	1109	18.39	20231024	1.80	N	016880	500	422 억		4130007	N	N	56	N	00	N
62	20231219	120318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1315	-14	5	-1.05	243658083	185216	51.23	1326	1330	1304	1727	931	1329	1315.53	5.17	-18830	-21525	1369	1349	1328	1308	1287	1359	1318	422	398	500	950	1	1	79927080	1051	12.77	1.31	12	0.23	103.00	1002.00	2125	20230210	-38.12	1109	20231024	18.58	2125	-38.12	20230210	1109	18.58	20231024	2125	-38.12	20230210	1109	18.58	20231024	1.80	N	016880	500	422 억		4130007	N	N	56	N	00	N
63	20231219	110318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1313	-16	5	-1.20	202350414	153802	42.54	1326	1330	1304	1727	931	1329	1315.65	5.17	-18830	-29324	1369	1349	1328	1308	1287	1359	1318	422	398	500	950	1	1	79927080	1049	12.75	1.31	12	0.19	103.00	1002.00	2125	20230210	-38.21	1109	20231024	18.39	2125	-38.21	20230210	1109	18.39	20231024	2125	-38.21	20230210	1109	18.39	20231024	1.80	N	016880	500	422 억		4130007	N	N	56	N	00	N
64	20231219	100316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1315	-14	5	-1.05	174259610	132360	36.61	1326	1330	1304	1727	931	1329	1316.56	5.17	-18830	-28556	1369	1349	1328	1308	1287	1359	1318	422	398	500	950	1	1	79927080	1051	12.77	1.31	12	0.17	103.00	1002.00	2125	20230210	-38.12	1109	20231024	18.58	2125	-38.12	20230210	1109	18.58	20231024	2125	-38.12	20230210	1109	18.58	20231024	1.80	N	016880	500	422 억		4130007	N	N	56	N	00	N
65	20231219	090316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1330	1	2	0.08	30472680	22993	6.36	1326	1330	1324	1727	931	1329	1325.30	5.17	-18830	10736	1369	1349	1328	1308	1287	1359	1318	422	398	500	950	1	1	79927080	1063	12.91	1.33	12	0.03	103.00	1002.00	2125	20230210	-37.41	1109	20231024	19.93	2125	-37.41	20230210	1109	19.93	20231024	2125	-37.41	20230210	1109	19.93	20231024	1.80	N	016880	500	422 억		4130007	N	N	56	N	00	N
66	20231218	160317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1329	10	2	0.76	467773551	352952	81.27	1321	1348	1307	1714	924	1319	1325.33	5.07	-4435	89774	1353	1335	1322	1304	1291	1345	1314	422	395	500	940	1	1	79927080	1062	12.90	1.33	12	0.44	103.00	1002.00	2125	20230210	-37.46	1109	20231024	19.84	2125	-37.46	20230210	1109	19.84	20231024	2125	-37.46	20230210	1109	19.84	20231024	1.83	N	016880	500	422 억		4051891	N	N	56	N	00	N
67	20231218	150316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1329	10	2	0.76	416247618	314112	72.32	1321	1348	1307	1714	924	1319	1325.17	5.07	-4435	86207	1353	1335	1322	1304	1291	1345	1314	422	395	500	940	1	1	79927080	1062	12.90	1.33	12	0.39	103.00	1002.00	2125	20230210	-37.46	1109	20231024	19.84	2125	-37.46	20230210	1109	19.84	20231024	2125	-37.46	20230210	1109	19.84	20231024	1.83	N	016880	500	422 억		4051891	N	N	95	N	00	N
68	20231218	140315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1328	9	2	0.68	394085843	297432	68.48	1321	1348	1307	1714	924	1319	1324.98	5.07	-4435	79718	1353	1335	1322	1304	1291	1345	1314	422	395	500	940	1	1	79927080	1061	12.89	1.33	12	0.37	103.00	1002.00	2125	20230210	-37.51	1109	20231024	19.75	2125	-37.51	20230210	1109	19.75	20231024	2125	-37.51	20230210	1109	19.75	20231024	1.83	N	016880	500	422 억		4051891	N	N	95	N	00	N
69	20231218	130315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1331	12	2	0.91	335363231	253177	58.29	1321	1348	1307	1714	924	1319	1324.64	5.07	-4435	74242	1353	1335	1322	1304	1291	1345	1314	422	395	500	940	1	1	79927080	1064	12.92	1.33	12	0.32	103.00	1002.00	2125	20230210	-37.36	1109	20231024	20.02	2125	-37.36	20230210	1109	20.02	20231024	2125	-37.36	20230210	1109	20.02	20231024	1.83	N	016880	500	422 억		4051891	N	N	95	N	00	N
70	20231218	120313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1331	12	2	0.91	304106320	229666	52.88	1321	1348	1307	1714	924	1319	1324.14	5.07	-4435	68544	1353	1335	1322	1304	1291	1345	1314	422	395	500	940	1	1	79927080	1064	12.92	1.33	12	0.29	103.00	1002.00	2125	20230210	-37.36	1109	20231024	20.02	2125	-37.36	20230210	1109	20.02	20231024	2125	-37.36	20230210	1109	20.02	20231024	1.83	N	016880	500	422 억		4051891	N	N	95	N	00	N
71	20231218	110314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1326	7	2	0.53	261884567	197875	45.56	1321	1348	1307	1714	924	1319	1323.50	5.07	-4435	64714	1353	1335	1322	1304	1291	1345	1314	422	395	500	940	1	1	79927080	1060	12.87	1.32	12	0.25	103.00	1002.00	2125	20230210	-37.60	1109	20231024	19.57	2125	-37.60	20230210	1109	19.57	20231024	2125	-37.60	20230210	1109	19.57	20231024	1.83	N	016880	500	422 억		4051891	N	N	95	N	00	N
72	20231218	100314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1312	-7	5	-0.53	81412051	61867	14.24	1321	1339	1307	1714	924	1319	1315.88	5.07	-4435	-17842	1353	1335	1322	1304	1291	1345	1314	422	395	500	940	1	1	79927080	1049	12.74	1.31	12	0.08	103.00	1002.00	2125	20230210	-38.26	1109	20231024	18.30	2125	-38.26	20230210	1109	18.30	20231024	2125	-38.26	20230210	1109	18.30	20231024	1.83	N	016880	500	422 억		4051891	N	N	95	N	00	N
73	20231218	090311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1326	7	2	0.53	13333891	10099	2.33	1321	1339	1313	1714	924	1319	1320.44	5.07	-4435	-7990	1353	1335	1322	1304	1291	1345	1314	422	395	500	940	1	1	79927080	1060	12.87	1.32	12	0.01	103.00	1002.00	2125	20230210	-37.60	1109	20231024	19.57	2125	-37.60	20230210	1109	19.57	20231024	2125	-37.60	20230210	1109	19.57	20231024	1.83	N	016880	500	422 억		4051891	N	N	95	N	00	N
74	20231215	160313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1319	4	2	0.30	568225525	431637	90.03	1317	1340	1309	1709	921	1315	1316.44	5.06	-2307	13153	1391	1353	1327	1289	1263	1340	1276	422	394	500	940	1	1	79927080	1054	12.81	1.32	12	0.54	103.00	1002.00	2125	20230210	-37.93	1109	20231024	18.94	2125	-37.93	20230210	1109	18.94	20231024	2125	-37.93	20230210	1109	18.94	20231024	1.88	N	016880	500	422 억		4042092	N	N	95	N	00	N
75	20231215	150315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1312	-3	5	-0.23	516955521	392522	81.87	1317	1340	1309	1709	921	1315	1317.01	5.06	-2307	14792	1391	1353	1327	1289	1263	1340	1276	422	394	500	940	1	1	79927080	1049	12.74	1.31	12	0.49	103.00	1002.00	2125	20230210	-38.26	1109	20231024	18.30	2125	-38.26	20230210	1109	18.30	20231024	2125	-38.26	20230210	1109	18.30	20231024	1.88	N	016880	500	422 억		4042092	N	N	1509	N	00	N
76	20231215	140315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1314	-1	5	-0.08	466769473	354257	73.89	1317	1340	1310	1709	921	1315	1317.60	5.06	-2307	19842	1391	1353	1327	1289	1263	1340	1276	422	394	500	940	1	1	79927080	1050	12.76	1.31	12	0.44	103.00	1002.00	2125	20230210	-38.16	1109	20231024	18.49	2125	-38.16	20230210	1109	18.49	20231024	2125	-38.16	20230210	1109	18.49	20231024	1.88	N	016880	500	422 억		4042092	N	N	1509	N	00	N
77	20231215	130313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1316	1	2	0.08	355079978	269117	56.13	1317	1340	1312	1709	921	1315	1319.43	5.06	-2307	37232	1391	1353	1327	1289	1263	1340	1276	422	394	500	940	1	1	79927080	1052	12.78	1.31	12	0.34	103.00	1002.00	2125	20230210	-38.07	1109	20231024	18.67	2125	-38.07	20230210	1109	18.67	20231024	2125	-38.07	20230210	1109	18.67	20231024	1.88	N	016880	500	422 억		4042092	N	N	1509	N	00	N
78	20231215	120313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1317	2	2	0.15	322802529	244573	51.01	1317	1340	1312	1709	921	1315	1319.86	5.06	-2307	37774	1391	1353	1327	1289	1263	1340	1276	422	394	500	940	1	1	79927080	1053	12.79	1.31	12	0.31	103.00	1002.00	2125	20230210	-38.02	1109	20231024	18.76	2125	-38.02	20230210	1109	18.76	20231024	2125	-38.02	20230210	1109	18.76	20231024	1.88	N	016880	500	422 억		4042092	N	N	1509	N	00	N
79	20231215	110314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1319	4	2	0.30	275616444	208710	43.53	1317	1340	1315	1709	921	1315	1320.57	5.06	-2307	42168	1391	1353	1327	1289	1263	1340	1276	422	394	500	940	1	1	79927080	1054	12.81	1.32	12	0.26	103.00	1002.00	2125	20230210	-37.93	1109	20231024	18.94	2125	-37.93	20230210	1109	18.94	20231024	2125	-37.93	20230210	1109	18.94	20231024	1.88	N	016880	500	422 억		4042092	N	N	1509	N	00	N
80	20231215	100315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1325	10	2	0.76	173206217	131036	27.33	1317	1340	1317	1709	921	1315	1321.82	5.06	-2307	44656	1391	1353	1327	1289	1263	1340	1276	422	394	500	940	1	1	79927080	1059	12.86	1.32	12	0.16	103.00	1002.00	2125	20230210	-37.65	1109	20231024	19.48	2125	-37.65	20230210	1109	19.48	20231024	2125	-37.65	20230210	1109	19.48	20231024	1.88	N	016880	500	422 억		4042092	N	N	1509	N	00	N
81	20231215	090313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1333	18	2	1.37	20820567	15803	3.30	1317	1340	1317	1709	921	1315	1317.51	5.06	-2307	3456	1391	1353	1327	1289	1263	1340	1276	422	394	500	940	1	1	79927080	1065	12.94	1.33	12	0.02	103.00	1002.00	2125	20230210	-37.27	1109	20231024	20.20	2125	-37.27	20230210	1109	20.20	20231024	2125	-37.27	20230210	1109	20.20	20231024	1.88	N	016880	500	422 억		4042092	N	N	1509	N	00	N
82	20231214	160313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1315	-9	5	-0.68	632810823	478669	93.03	1321	1365	1301	1721	927	1324	1322.03	4.97	-5843	72200	1374	1348	1332	1306	1290	1341	1299	422	397	500	950	1	1	79927080	1051	12.77	1.31	12	0.60	103.00	1002.00	2125	20230210	-38.12	1109	20231024	18.58	2125	-38.12	20230210	1109	18.58	20231024	2125	-38.12	20230210	1109	18.58	20231024	1.92	N	016880	500	422 억		3973497	N	N	1509	N	00	N
83	20231214	150323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1318	-6	5	-0.45	583534560	441247	85.76	1321	1365	1301	1721	927	1324	1322.47	4.97	-5843	57696	1374	1348	1332	1306	1290	1341	1299	422	397	500	950	1	1	79927080	1053	12.80	1.32	12	0.55	103.00	1002.00	2125	20230210	-37.98	1109	20231024	18.85	2125	-37.98	20230210	1109	18.85	20231024	2125	-37.98	20230210	1109	18.85	20231024	1.92	N	016880	500	422 억		3973497	N	N	0	N	00	N
84	20231214	140323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1325	1	2	0.08	521143577	394104	76.60	1321	1365	1301	1721	927	1324	1322.35	4.97	-5843	36823	1374	1348	1332	1306	1290	1341	1299	422	397	500	950	1	1	79927080	1059	12.86	1.32	12	0.49	103.00	1002.00	2125	20230210	-37.65	1109	20231024	19.48	2125	-37.65	20230210	1109	19.48	20231024	2125	-37.65	20230210	1109	19.48	20231024	1.92	N	016880	500	422 억		3973497	N	N	0	N	00	N
85	20231214	130317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1326	2	2	0.15	472169203	357222	69.43	1321	1365	1301	1721	927	1324	1321.78	4.97	-5843	10927	1374	1348	1332	1306	1290	1341	1299	422	397	500	950	1	1	79927080	1060	12.87	1.32	12	0.45	103.00	1002.00	2125	20230210	-37.60	1109	20231024	19.57	2125	-37.60	20230210	1109	19.57	20231024	2125	-37.60	20230210	1109	19.57	20231024	1.92	N	016880	500	422 억		3973497	N	N	0	N	00	N
86	20231214	120325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1315	-9	5	-0.68	417206622	315656	61.35	1321	1365	1301	1721	927	1324	1321.71	4.97	-5843	-13123	1374	1348	1332	1306	1290	1341	1299	422	397	500	950	1	1	79927080	1051	12.77	1.31	12	0.39	103.00	1002.00	2125	20230210	-38.12	1109	20231024	18.58	2125	-38.12	20230210	1109	18.58	20231024	2125	-38.12	20230210	1109	18.58	20231024	1.92	N	016880	500	422 억		3973497	N	N	0	N	00	N
87	20231214	110317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1312	-12	5	-0.91	341901630	258142	50.17	1321	1365	1312	1721	927	1324	1324.47	4.97	-5843	-13052	1374	1348	1332	1306	1290	1341	1299	422	397	500	950	1	1	79927080	1049	12.74	1.31	12	0.32	103.00	1002.00	2125	20230210	-38.26	1109	20231024	18.30	2125	-38.26	20230210	1109	18.30	20231024	2125	-38.26	20230210	1109	18.30	20231024	1.92	N	016880	500	422 억		3973497	N	N	0	N	00	N
88	20231214	100310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1321	-3	5	-0.23	193527644	145527	28.28	1321	1365	1320	1721	927	1324	1329.84	4.97	-5843	562	1374	1348	1332	1306	1290	1341	1299	422	397	500	950	1	1	79927080	1056	12.83	1.32	12	0.18	103.00	1002.00	2125	20230210	-37.84	1109	20231024	19.12	2125	-37.84	20230210	1109	19.12	20231024	2125	-37.84	20230210	1109	19.12	20231024	1.92	N	016880	500	422 억		3973497	N	N	0	N	00	N
89	20231214	090300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1341	17	2	1.28	42845653	32349	6.29	1321	1365	1320	1721	927	1324	1324.48	4.97	-5843	7880	1374	1348	1332	1306	1290	1341	1299	422	397	500	950	1	1	79927080	1072	13.02	1.34	12	0.04	103.00	1002.00	2125	20230210	-36.89	1109	20231024	20.92	2125	-36.89	20230210	1109	20.92	20231024	2125	-36.89	20230210	1109	20.92	20231024	1.92	N	016880	500	422 억		3973497	N	N	0	N	00	N
90	20231213	160311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1324	-29	5	-2.14	673762298	505876	38.46	1348	1358	1316	1758	948	1353	1331.88	4.89	0	70484	1423	1387	1359	1323	1295	1406	1342	422	405	500	970	1	1	79927080	1058	12.85	1.32	12	0.63	103.00	1002.00	2125	20230210	-37.69	1109	20231024	19.39	2125	-37.69	20230210	1109	19.39	20231024	2125	-37.69	20230210	1109	19.39	20231024	2.05	N	016880	500	422 억		3909109	N	N	0	N	00	N
91	20231213	150319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1330	-23	5	-1.70	641535077	481601	36.62	1348	1358	1316	1758	948	1353	1332.09	4.89	0	71862	1423	1387	1359	1323	1295	1406	1342	422	405	500	970	1	1	79927080	1063	12.91	1.33	12	0.60	103.00	1002.00	2125	20230210	-37.41	1109	20231024	19.93	2125	-37.41	20230210	1109	19.93	20231024	2125	-37.41	20230210	1109	19.93	20231024	2.05	N	016880	500	422 억		3909109	N	N	0	N	00	N
92	20231213	140319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1340	-13	5	-0.96	510001069	382918	29.11	1348	1358	1316	1758	948	1353	1331.88	4.89	0	70722	1423	1387	1359	1323	1295	1406	1342	422	405	500	970	1	1	79927080	1071	13.01	1.34	12	0.48	103.00	1002.00	2125	20230210	-36.94	1109	20231024	20.83	2125	-36.94	20230210	1109	20.83	20231024	2125	-36.94	20230210	1109	20.83	20231024	2.05	N	016880	500	422 억		3909109	N	N	0	N	00	N
93	20231213	130317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1330	-23	5	-1.70	455220881	341863	25.99	1348	1358	1316	1758	948	1353	1331.59	4.89	0	72623	1423	1387	1359	1323	1295	1406	1342	422	405	500	970	1	1	79927080	1063	12.91	1.33	12	0.43	103.00	1002.00	2125	20230210	-37.41	1109	20231024	19.93	2125	-37.41	20230210	1109	19.93	20231024	2125	-37.41	20230210	1109	19.93	20231024	2.05	N	016880	500	422 억		3909109	N	N	0	N	00	N
94	20231213	120316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1352	-1	5	-0.07	420566713	316060	24.03	1348	1358	1316	1758	948	1353	1330.65	4.89	0	80431	1423	1387	1359	1323	1295	1406	1342	422	405	500	970	1	1	79927080	1081	13.13	1.35	12	0.40	103.00	1002.00	2125	20230210	-36.38	1109	20231024	21.91	2125	-36.38	20230210	1109	21.91	20231024	2125	-36.38	20230210	1109	21.91	20231024	2.05	N	016880	500	422 억		3909109	N	N	0	N	00	N
95	20231213	110316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1346	-7	5	-0.52	356564577	268504	20.41	1348	1348	1316	1758	948	1353	1327.97	4.89	0	72461	1423	1387	1359	1323	1295	1406	1342	422	405	500	970	1	1	79927080	1076	13.07	1.34	12	0.34	103.00	1002.00	2125	20230210	-36.66	1109	20231024	21.37	2125	-36.66	20230210	1109	21.37	20231024	2125	-36.66	20230210	1109	21.37	20231024	2.05	N	016880	500	422 억		3909109	N	N	0	N	00	N
96	20231213	100321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1326	-27	5	-2.00	282747955	213186	16.21	1348	1348	1316	1758	948	1353	1326.30	4.89	0	49349	1423	1387	1359	1323	1295	1406	1342	422	405	500	970	1	1	79927080	1060	12.87	1.32	12	0.27	103.00	1002.00	2125	20230210	-37.60	1109	20231024	19.57	2125	-37.60	20230210	1109	19.57	20231024	2125	-37.60	20230210	1109	19.57	20231024	2.05	N	016880	500	422 억		3909109	N	N	0	N	00	N
97	20231213	090314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1332	-21	5	-1.55	60505948	45204	3.44	1348	1348	1316	1758	948	1353	1338.51	4.89	0	-1139	1423	1387	1359	1323	1295	1406	1342	422	405	500	970	1	1	79927080	1065	12.93	1.33	12	0.06	103.00	1002.00	2125	20230210	-37.32	1109	20231024	20.11	2125	-37.32	20230210	1109	20.11	20231024	2125	-37.32	20230210	1109	20.11	20231024	2.05	N	016880	500	422 억		3909109	N	N	0	N	00	N
98	20231212	160304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1353	-4	5	-0.29	1781072215	1307347	63.79	1352	1395	1331	1764	950	1357	1362.36	4.79	-613	71847	1427	1392	1340	1305	1253	1409	1322	422	407	500	970	1	1	79927080	1081	13.14	1.35	12	1.64	103.00	1002.00	2125	20230210	-36.33	1109	20231024	22.00	2125	-36.33	20230210	1109	22.00	20231024	2125	-36.33	20230210	1109	22.00	20231024	2.26	N	016880	500	422 억		3827743	N	N	0	N	00	N
99	20231212	150309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1356	-1	5	-0.07	1662135612	1219343	59.49	1352	1395	1331	1764	950	1357	1363.14	4.79	-613	31851	1427	1392	1340	1305	1253	1409	1322	422	407	500	970	1	1	79927080	1084	13.17	1.35	12	1.53	103.00	1002.00	2125	20230210	-36.19	1109	20231024	22.27	2125	-36.19	20230210	1109	22.27	20231024	2125	-36.19	20230210	1109	22.27	20231024	2.26	N	016880	500	422 억		3827743	N	N	0	N	00	N
100	20231212	140258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1353	-4	5	-0.29	1604385187	1176665	57.41	1352	1395	1331	1764	950	1357	1363.50	4.79	-613	11661	1427	1392	1340	1305	1253	1409	1322	422	407	500	970	1	1	79927080	1081	13.14	1.35	12	1.47	103.00	1002.00	2125	20230210	-36.33	1109	20231024	22.00	2125	-36.33	20230210	1109	22.00	20231024	2125	-36.33	20230210	1109	22.00	20231024	2.26	N	016880	500	422 억		3827743	N	N	0	N	00	N
101	20231212	130256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1339	-18	5	-1.33	1525515039	1118138	54.55	1352	1395	1331	1764	950	1357	1364.34	4.79	-613	-5804	1427	1392	1340	1305	1253	1409	1322	422	407	500	970	1	1	79927080	1070	13.00	1.34	12	1.40	103.00	1002.00	2125	20230210	-36.99	1109	20231024	20.74	2125	-36.99	20230210	1109	20.74	20231024	2125	-36.99	20230210	1109	20.74	20231024	2.26	N	016880	500	422 억		3827743	N	N	0	N	00	N
102	20231212	120254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1341	-16	5	-1.18	1458705698	1068198	52.12	1352	1395	1331	1764	950	1357	1365.58	4.79	-613	-22058	1427	1392	1340	1305	1253	1409	1322	422	407	500	970	1	1	79927080	1072	13.02	1.34	12	1.34	103.00	1002.00	2125	20230210	-36.89	1109	20231024	20.92	2125	-36.89	20230210	1109	20.92	20231024	2125	-36.89	20230210	1109	20.92	20231024	2.26	N	016880	500	422 억		3827743	N	N	0	N	00	N
103	20231212	110258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1357	0	3	0.00	1079860610	786350	38.37	1352	1395	1352	1764	950	1357	1373.26	4.79	-613	-76573	1427	1392	1340	1305	1253	1409	1322	422	407	500	970	1	1	79927080	1085	13.17	1.35	12	0.98	103.00	1002.00	2125	20230210	-36.14	1109	20231024	22.36	2125	-36.14	20230210	1109	22.36	20231024	2125	-36.14	20230210	1109	22.36	20231024	2.26	N	016880	500	422 억		3827743	N	N	0	N	00	N
104	20231212	100309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1375	18	2	1.33	519127922	378127	18.45	1352	1391	1352	1764	950	1357	1372.89	4.79	-613	24529	1427	1392	1340	1305	1253	1409	1322	422	407	500	970	1	1	79927080	1099	13.35	1.37	12	0.47	103.00	1002.00	2125	20230210	-35.29	1109	20231024	23.99	2125	-35.29	20230210	1109	23.99	20231024	2125	-35.29	20230210	1109	23.99	20231024	2.26	N	016880	500	422 억		3827743	N	N	0	N	00	N
105	20231212	090305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1370	13	2	0.96	92396260	67773	3.31	1352	1375	1352	1764	950	1357	1363.32	4.79	-613	-15291	1427	1392	1340	1305	1253	1409	1322	422	407	500	970	1	1	79927080	1095	13.30	1.37	12	0.08	103.00	1002.00	2125	20230210	-35.53	1109	20231024	23.53	2125	-35.53	20230210	1109	23.53	20231024	2125	-35.53	20230210	1109	23.53	20231024	2.26	N	016880	500	422 억		3827743	N	N	0	N	00	N
106	20231211	160308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1357	70	2	5.44	2730673357	2034167	24.86	1288	1375	1288	1673	901	1287	1342.39	3.45	-626741	441909	1382	1334	1268	1220	1154	1358	1244	422	386	500	920	1	1	79927080	1085	13.17	1.35	12	2.55	103.00	1002.00	2125	20230210	-36.14	1109	20231024	22.36	2125	-36.14	20230210	1109	22.36	20231024	2125	-36.14	20230210	1109	22.36	20231024	2.26	N	016880	500	422 억		2757398	N	N	0	N	00	N
107	20231211	150306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1358	71	2	5.52	2624994623	1956097	23.90	1288	1375	1288	1673	901	1287	1341.96	3.45	-626741	422579	1382	1334	1268	1220	1154	1358	1244	422	386	500	920	1	1	79927080	1085	13.18	1.36	12	2.45	103.00	1002.00	2125	20230210	-36.09	1109	20231024	22.45	2125	-36.09	20230210	1109	22.45	20231024	2125	-36.09	20230210	1109	22.45	20231024	2.26	N	016880	500	422 억		2757398	N	N	0	N	00	N
108	20231211	140305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1371	84	2	6.53	2351832986	1755952	21.46	1288	1375	1288	1673	901	1287	1339.35	3.45	-626741	404115	1382	1334	1268	1220	1154	1358	1244	422	386	500	920	1	1	79927080	1096	13.31	1.37	12	2.20	103.00	1002.00	2125	20230210	-35.48	1109	20231024	23.62	2125	-35.48	20230210	1109	23.62	20231024	2125	-35.48	20230210	1109	23.62	20231024	2.26	N	016880	500	422 억		2757398	N	N	0	N	00	N
109	20231211	130307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1348	61	2	4.74	2154938412	1611245	19.69	1288	1375	1288	1673	901	1287	1337.44	3.45	-626741	339358	1382	1334	1268	1220	1154	1358	1244	422	386	500	920	1	1	79927080	1077	13.09	1.35	12	2.02	103.00	1002.00	2125	20230210	-36.56	1109	20231024	21.55	2125	-36.56	20230210	1109	21.55	20231024	2125	-36.56	20230210	1109	21.55	20231024	2.26	N	016880	500	422 억		2757398	N	N	0	N	00	N
110	20231211	120307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1345	58	2	4.51	2056349209	1538115	18.80	1288	1375	1288	1673	901	1287	1336.93	3.45	-626741	305284	1382	1334	1268	1220	1154	1358	1244	422	386	500	920	1	1	79927080	1075	13.06	1.34	12	1.92	103.00	1002.00	2125	20230210	-36.71	1109	20231024	21.28	2125	-36.71	20230210	1109	21.28	20231024	2125	-36.71	20230210	1109	21.28	20231024	2.26	N	016880	500	422 억		2757398	N	N	0	N	00	N
111	20231211	110306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1362	75	2	5.83	1814120303	1358426	16.60	1288	1375	1288	1673	901	1287	1335.46	3.45	-626741	250329	1382	1334	1268	1220	1154	1358	1244	422	386	500	920	1	1	79927080	1089	13.22	1.36	12	1.70	103.00	1002.00	2125	20230210	-35.91	1109	20231024	22.81	2125	-35.91	20230210	1109	22.81	20231024	2125	-35.91	20230210	1109	22.81	20231024	2.26	N	016880	500	422 억		2757398	N	N	0	N	00	N
112	20231211	100306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1330	43	2	3.34	1034264316	781847	9.55	1288	1343	1288	1673	901	1287	1322.85	3.45	-626741	164249	1382	1334	1268	1220	1154	1358	1244	422	386	500	920	1	1	79927080	1063	12.91	1.33	12	0.98	103.00	1002.00	2125	20230210	-37.41	1109	20231024	19.93	2125	-37.41	20230210	1109	19.93	20231024	2125	-37.41	20230210	1109	19.93	20231024	2.26	N	016880	500	422 억		2757398	N	N	0	N	00	N
113	20231211	090307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1315	28	2	2.18	225075819	170441	2.08	1288	1343	1288	1673	901	1287	1320.56	3.45	-626741	25257	1382	1334	1268	1220	1154	1358	1244	422	386	500	920	1	1	79927080	1051	12.77	1.31	12	0.21	103.00	1002.00	2125	20230210	-38.12	1109	20231024	18.58	2125	-38.12	20230210	1109	18.58	20231024	2125	-38.12	20230210	1109	18.58	20231024	2.26	N	016880	500	422 억		2757398	N	N	0	N	00	N
114	20231208	160303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1287	-280	5	-17.87	10177070788	8117065	676.71	1265	1316	1202	2035	1097	1567	1253.73	3.45	0	631064	1649	1608	1580	1539	1511	1594	1525	422	468	500	1120	1	1	79927080	1029	12.50	1.28	12	10.16	103.00	1002.00	2125	20230210	-39.44	1109	20231024	16.05	2125	-39.44	20230210	1109	16.05	20231024	2125	-39.44	20230210	1109	16.05	20231024	2.20	N	016880	500	422 억		2757398	N	N	9	N	00	N
115	20231208	150305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1296	-271	5	-17.29	9702471075	7751109	646.20	1265	1316	1202	2035	1097	1567	1251.75	3.45	0	510992	1649	1608	1580	1539	1511	1594	1525	422	468	500	1120	1	1	79927080	1036	12.58	1.29	12	9.70	103.00	1002.00	2125	20230210	-39.01	1109	20231024	16.86	2125	-39.01	20230210	1109	16.86	20231024	2125	-39.01	20230210	1109	16.86	20231024	2.20	N	016880	500	422 억		2757398	N	N	9	N	00	N
116	20231208	140303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1262	-305	5	-19.46	7783612165	6263466	522.18	1265	1290	1202	2035	1097	1567	1242.70	3.45	0	232545	1649	1608	1580	1539	1511	1594	1525	422	468	500	1120	1	1	79927080	1009	12.25	1.26	12	7.84	103.00	1002.00	2125	20230210	-40.61	1109	20231024	13.80	2125	-40.61	20230210	1109	13.80	20231024	2125	-40.61	20230210	1109	13.80	20231024	2.20	N	016880	500	422 억		2757398	N	N	9	N	00	N
117	20231208	130304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1252	-315	5	-20.10	7260083502	5845495	487.33	1265	1290	1202	2035	1097	1567	1242.00	3.45	0	162106	1649	1608	1580	1539	1511	1594	1525	422	468	500	1120	1	1	79927080	1001	12.16	1.25	12	7.31	103.00	1002.00	2125	20230210	-41.08	1109	20231024	12.89	2125	-41.08	20230210	1109	12.89	20231024	2125	-41.08	20230210	1109	12.89	20231024	2.20	N	016880	500	422 억		2757398	N	N	9	N	00	N
118	20231208	120300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1259	-308	5	-19.66	6769461150	5455940	454.86	1265	1290	1202	2035	1097	1567	1240.75	3.45	0	103683	1649	1608	1580	1539	1511	1594	1525	422	468	500	1120	1	1	79927080	1006	12.22	1.26	12	6.83	103.00	1002.00	2125	20230210	-40.75	1109	20231024	13.53	2125	-40.75	20230210	1109	13.53	20231024	2125	-40.75	20230210	1109	13.53	20231024	2.20	N	016880	500	422 억		2757398	N	N	9	N	00	N
119	20231208	110259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1236	-331	5	-21.12	5993915623	4835716	403.15	1265	1290	1202	2035	1097	1567	1239.51	3.45	0	-174560	1649	1608	1580	1539	1511	1594	1525	422	468	500	1120	1	1	79927080	988	12.00	1.23	12	6.05	103.00	1002.00	2125	20230210	-41.84	1109	20231024	11.45	2125	-41.84	20230210	1109	11.45	20231024	2125	-41.84	20230210	1109	11.45	20231024	2.20	N	016880	500	422 억		2757398	N	N	9	N	00	N
120	20231208	100304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1247	-320	5	-20.42	5276741865	4256148	354.83	1265	1290	1202	2035	1097	1567	1239.79	3.45	0	-181276	1649	1608	1580	1539	1511	1594	1525	422	468	500	1120	1	1	79927080	997	12.11	1.24	12	5.33	103.00	1002.00	2125	20230210	-41.32	1109	20231024	12.44	2125	-41.32	20230210	1109	12.44	20231024	2125	-41.32	20230210	1109	12.44	20231024	2.20	N	016880	500	422 억		2757398	N	N	9	N	00	N
121	20231208	090302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1232	-335	5	-21.38	1116743242	883978	73.70	1265	1290	1220	2035	1097	1567	1263.32	3.45	0	64017	1649	1608	1580	1539	1511	1594	1525	422	468	500	1120	1	1	79927080	985	11.96	1.23	12	1.11	103.00	1002.00	2125	20230210	-42.02	1109	20231024	11.09	2125	-42.02	20230210	1109	11.09	20231024	2125	-42.02	20230210	1109	11.09	20231024	2.20	N	016880	500	422 억		2757398	N	N	9	N	00	N
122	20231207	160301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1567	-22	5	-1.38	1777666545	1130579	95.09	1600	1621	1552	2065	1113	1589	1572.35	3.52	0	-62137	1661	1624	1593	1556	1525	1609	1541	422	476	500	1140	1	1	79927080	1252	15.21	1.56	12	1.41	103.00	1002.00	2125	20230210	-26.26	1109	20231024	41.30	2125	-26.26	20230210	1109	41.30	20231024	2125	-26.26	20230210	1109	41.30	20231024	2.15	N	016880	500	422 억		2813986	N	N	9	N	00	N
123	20231207	150302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1565	-24	5	-1.51	1673797758	1064121	89.50	1600	1621	1552	2065	1113	1589	1572.94	3.52	0	-83251	1661	1624	1593	1556	1525	1609	1541	422	476	500	1140	1	1	79927080	1251	15.19	1.56	12	1.33	103.00	1002.00	2125	20230210	-26.35	1109	20231024	41.12	2125	-26.35	20230210	1109	41.12	20231024	2125	-26.35	20230210	1109	41.12	20231024	2.15	N	016880	500	422 억		2813986	N	N	49	N	00	N
124	20231207	140302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1564	-25	5	-1.57	1401938308	889585	74.82	1600	1621	1553	2065	1113	1589	1575.94	3.52	0	-99824	1661	1624	1593	1556	1525	1609	1541	422	476	500	1140	1	1	79927080	1250	15.18	1.56	12	1.11	103.00	1002.00	2125	20230210	-26.40	1109	20231024	41.03	2125	-26.40	20230210	1109	41.03	20231024	2125	-26.40	20230210	1109	41.03	20231024	2.15	N	016880	500	422 억		2813986	N	N	49	N	00	N
125	20231207	130301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1562	-27	5	-1.70	1315469275	834440	70.18	1600	1621	1553	2065	1113	1589	1576.47	3.52	0	-118235	1661	1624	1593	1556	1525	1609	1541	422	476	500	1140	1	1	79927080	1248	15.17	1.56	12	1.04	103.00	1002.00	2125	20230210	-26.49	1109	20231024	40.85	2125	-26.49	20230210	1109	40.85	20231024	2125	-26.49	20230210	1109	40.85	20231024	2.15	N	016880	500	422 억		2813986	N	N	49	N	00	N
126	20231207	120302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1562	-27	5	-1.70	1219804384	773000	65.01	1600	1621	1553	2065	1113	1589	1578.01	3.52	0	-104497	1661	1624	1593	1556	1525	1609	1541	422	476	500	1140	1	1	79927080	1248	15.17	1.56	12	0.97	103.00	1002.00	2125	20230210	-26.49	1109	20231024	40.85	2125	-26.49	20230210	1109	40.85	20231024	2125	-26.49	20230210	1109	40.85	20231024	2.15	N	016880	500	422 억		2813986	N	N	49	N	00	N
127	20231207	110258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1567	-22	5	-1.38	794058074	500597	42.10	1600	1621	1558	2065	1113	1589	1586.22	3.52	0	-60753	1661	1624	1593	1556	1525	1609	1541	422	476	500	1140	1	1	79927080	1252	15.21	1.56	12	0.63	103.00	1002.00	2125	20230210	-26.26	1109	20231024	41.30	2125	-26.26	20230210	1109	41.30	20231024	2125	-26.26	20230210	1109	41.30	20231024	2.15	N	016880	500	422 억		2813986	N	N	49	N	00	N
128	20231207	100300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1588	-1	5	-0.06	485841276	304253	25.59	1600	1621	1570	2065	1113	1589	1596.84	3.52	0	-16949	1661	1624	1593	1556	1525	1609	1541	422	476	500	1140	1	1	79927080	1269	15.42	1.58	12	0.38	103.00	1002.00	2125	20230210	-25.27	1109	20231024	43.19	2125	-25.27	20230210	1109	43.19	20231024	2125	-25.27	20230210	1109	43.19	20231024	2.15	N	016880	500	422 억		2813986	N	N	49	N	00	N
129	20231207	090302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1578	-11	5	-0.69	54194710	34110	2.87	1600	1600	1570	2065	1113	1589	1588.82	3.52	0	-16426	1661	1624	1593	1556	1525	1609	1541	422	476	500	1140	1	1	79927080	1261	15.32	1.57	12	0.04	103.00	1002.00	2125	20230210	-25.74	1109	20231024	42.29	2125	-25.74	20230210	1109	42.29	20231024	2125	-25.74	20230210	1109	42.29	20231024	2.15	N	016880	500	422 억		2813986	N	N	49	N	00	N
130	20231206	160256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1589	-22	5	-1.37	1877245474	1179177	86.61	1623	1630	1562	2090	1128	1611	1592.01	3.38	0	118429	1644	1627	1594	1577	1544	1636	1586	422	479	500	1150	1	1	79927080	1270	15.43	1.59	12	1.48	103.00	1002.00	2125	20230210	-25.22	1109	20231024	43.28	2125	-25.22	20230210	1109	43.28	20231024	2125	-25.22	20230210	1109	43.28	20231024	2.10	N	016880	500	422 억		2704310	N	N	49	N	00	N
131	20231206	150303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1594	-17	5	-1.06	1752807503	1101097	80.88	1623	1630	1562	2090	1128	1611	1591.87	3.38	0	117974	1644	1627	1594	1577	1544	1636	1586	422	479	500	1150	1	1	79927080	1274	15.48	1.59	12	1.38	103.00	1002.00	2125	20230210	-24.99	1109	20231024	43.73	2125	-24.99	20230210	1109	43.73	20231024	2125	-24.99	20230210	1109	43.73	20231024	2.10	N	016880	500	422 억		2704310	N	N	4	N	00	N
132	20231206	140300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1605	-6	5	-0.37	1205277858	757660	55.65	1623	1630	1562	2090	1128	1611	1590.79	3.38	0	-13573	1644	1627	1594	1577	1544	1636	1586	422	479	500	1150	1	1	79927080	1283	15.58	1.60	12	0.95	103.00	1002.00	2125	20230210	-24.47	1109	20231024	44.72	2125	-24.47	20230210	1109	44.72	20231024	2125	-24.47	20230210	1109	44.72	20231024	2.10	N	016880	500	422 억		2704310	N	N	4	N	00	N
133	20231206	130300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1604	-7	5	-0.43	1131711621	711668	52.27	1623	1630	1562	2090	1128	1611	1590.22	3.38	0	-25106	1644	1627	1594	1577	1544	1636	1586	422	479	500	1150	1	1	79927080	1282	15.57	1.60	12	0.89	103.00	1002.00	2125	20230210	-24.52	1109	20231024	44.63	2125	-24.52	20230210	1109	44.63	20231024	2125	-24.52	20230210	1109	44.63	20231024	2.10	N	016880	500	422 억		2704310	N	N	4	N	00	N
134	20231206	120257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1599	-12	5	-0.74	1024607501	644840	47.36	1623	1630	1562	2090	1128	1611	1588.93	3.38	0	-51551	1644	1627	1594	1577	1544	1636	1586	422	479	500	1150	1	1	79927080	1278	15.52	1.60	12	0.81	103.00	1002.00	2125	20230210	-24.75	1109	20231024	44.18	2125	-24.75	20230210	1109	44.18	20231024	2125	-24.75	20230210	1109	44.18	20231024	2.10	N	016880	500	422 억		2704310	N	N	4	N	00	N
135	20231206	110302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1588	-23	5	-1.43	908039847	571810	42.00	1623	1630	1562	2090	1128	1611	1588.01	3.38	0	-72379	1644	1627	1594	1577	1544	1636	1586	422	479	500	1150	1	1	79927080	1269	15.42	1.58	12	0.72	103.00	1002.00	2125	20230210	-25.27	1109	20231024	43.19	2125	-25.27	20230210	1109	43.19	20231024	2125	-25.27	20230210	1109	43.19	20231024	2.10	N	016880	500	422 억		2704310	N	N	4	N	00	N
136	20231206	100300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1577	-34	5	-2.11	688880124	432413	31.76	1623	1630	1570	2090	1128	1611	1593.11	3.38	0	-60295	1644	1627	1594	1577	1544	1636	1586	422	479	500	1150	1	1	79927080	1260	15.31	1.57	12	0.54	103.00	1002.00	2125	20230210	-25.79	1109	20231024	42.20	2125	-25.79	20230210	1109	42.20	20231024	2125	-25.79	20230210	1109	42.20	20231024	2.10	N	016880	500	422 억		2704310	N	N	4	N	00	N
137	20231206	090300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1601	-10	5	-0.62	133654648	82922	6.09	1623	1630	1599	2090	1128	1611	1611.81	3.38	0	-47181	1644	1627	1594	1577	1544	1636	1586	422	479	500	1150	1	1	79927080	1280	15.54	1.60	12	0.10	103.00	1002.00	2125	20230210	-24.66	1109	20231024	44.36	2125	-24.66	20230210	1109	44.36	20231024	2125	-24.66	20230210	1109	44.36	20231024	2.10	N	016880	500	422 억		2704310	N	N	4	N	00	N
138	20231205	160300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1611	30	2	1.90	2103977221	1324840	48.59	1581	1611	1561	2055	1107	1581	1588.07	3.40	0	-24394	1793	1687	1582	1476	1371	1740	1529	422	474	500	1130	1	1	79927080	1288	15.64	1.61	12	1.66	103.00	1002.00	2125	20230210	-24.19	1109	20231024	45.27	2125	-24.19	20230210	1109	45.27	20231024	2125	-24.19	20230210	1109	45.27	20231024	2.10	N	016880	500	422 억		2718795	N	N	4	N	00	N
139	20231205	150300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1582	1	2	0.06	1793619222	1130974	41.48	1581	1610	1561	2055	1107	1581	1585.91	3.40	0	-29424	1793	1687	1582	1476	1371	1740	1529	422	474	500	1130	1	1	79927080	1264	15.36	1.58	12	1.42	103.00	1002.00	2125	20230210	-25.55	1109	20231024	42.65	2125	-25.55	20230210	1109	42.65	20231024	2125	-25.55	20230210	1109	42.65	20231024	2.10	N	016880	500	422 억		2718795	N	N	4	N	00	N
140	20231205	140300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1578	-3	5	-0.19	1555659801	979921	35.94	1581	1610	1561	2055	1107	1581	1587.54	3.40	0	-37104	1793	1687	1582	1476	1371	1740	1529	422	474	500	1130	1	1	79927080	1261	15.32	1.57	12	1.23	103.00	1002.00	2125	20230210	-25.74	1109	20231024	42.29	2125	-25.74	20230210	1109	42.29	20231024	2125	-25.74	20230210	1109	42.29	20231024	2.10	N	016880	500	422 억		2718795	N	N	4	N	00	N
141	20231205	130300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1579	-2	5	-0.13	1329382288	836302	30.67	1581	1610	1561	2055	1107	1581	1589.61	3.40	0	-53299	1793	1687	1582	1476	1371	1740	1529	422	474	500	1130	1	1	79927080	1262	15.33	1.58	12	1.05	103.00	1002.00	2125	20230210	-25.69	1109	20231024	42.38	2125	-25.69	20230210	1109	42.38	20231024	2125	-25.69	20230210	1109	42.38	20231024	2.10	N	016880	500	422 억		2718795	N	N	4	N	00	N
142	20231205	120258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1584	3	2	0.19	1234707810	776482	28.48	1581	1610	1561	2055	1107	1581	1590.14	3.40	0	-64247	1793	1687	1582	1476	1371	1740	1529	422	474	500	1130	1	1	79927080	1266	15.38	1.58	12	0.97	103.00	1002.00	2125	20230210	-25.46	1109	20231024	42.83	2125	-25.46	20230210	1109	42.83	20231024	2125	-25.46	20230210	1109	42.83	20231024	2.10	N	016880	500	422 억		2718795	N	N	4	N	00	N
143	20231205	110258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1590	9	2	0.57	1160333738	729641	26.76	1581	1610	1561	2055	1107	1581	1590.29	3.40	0	-65501	1793	1687	1582	1476	1371	1740	1529	422	474	500	1130	1	1	79927080	1271	15.44	1.59	12	0.91	103.00	1002.00	2125	20230210	-25.18	1109	20231024	43.37	2125	-25.18	20230210	1109	43.37	20231024	2125	-25.18	20230210	1109	43.37	20231024	2.10	N	016880	500	422 억		2718795	N	N	4	N	00	N
144	20231205	100258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1600	19	2	1.20	733380825	462480	16.96	1581	1606	1561	2055	1107	1581	1585.77	3.40	0	14493	1793	1687	1582	1476	1371	1740	1529	422	474	500	1130	1	1	79927080	1279	15.53	1.60	12	0.58	103.00	1002.00	2125	20230210	-24.71	1109	20231024	44.27	2125	-24.71	20230210	1109	44.27	20231024	2125	-24.71	20230210	1109	44.27	20231024	2.10	N	016880	500	422 억		2718795	N	N	4	N	00	N
145	20231205	090257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1562	-19	5	-1.20	81758140	51963	1.91	1581	1581	1561	2055	1107	1581	1573.25	3.40	0	221	1793	1687	1582	1476	1371	1740	1529	422	474	500	1130	1	1	79927080	1248	15.17	1.56	12	0.07	103.00	1002.00	2125	20230210	-26.49	1109	20231024	40.85	2125	-26.49	20230210	1109	40.85	20231024	2125	-26.49	20230210	1109	40.85	20231024	2.10	N	016880	500	422 억		2718795	N	N	4	N	00	N
146	20231204	160259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1581	-6	5	-0.38	4324341518	2706853	246.64	1576	1688	1477	2060	1111	1587	1597.59	3.26	0	128387	1645	1616	1591	1562	1537	1603	1549	422	473	500	1140	1	1	79927080	1264	15.35	1.58	12	3.39	103.00	1002.00	2125	20230210	-25.60	1109	20231024	42.56	2125	-25.60	20230210	1109	42.56	20231024	2125	-25.60	20230210	1109	42.56	20231024	2.15	N	016880	500	422 억		2604177	N	N	4	N	00	N
147	20231204	150300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1581	-6	5	-0.38	3946042644	2466953	224.78	1576	1688	1477	2060	1111	1587	1599.56	3.26	0	19432	1645	1616	1591	1562	1537	1603	1549	422	473	500	1140	1	1	79927080	1264	15.35	1.58	12	3.09	103.00	1002.00	2125	20230210	-25.60	1109	20231024	42.56	2125	-25.60	20230210	1109	42.56	20231024	2125	-25.60	20230210	1109	42.56	20231024	2.15	N	016880	500	422 억		2604177	N	N	0	N	00	N
148	20231204	140258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1594	7	2	0.44	1354498638	871522	79.41	1576	1599	1477	2060	1111	1587	1554.17	3.26	0	171655	1645	1616	1591	1562	1537	1603	1549	422	473	500	1140	1	1	79927080	1274	15.48	1.59	12	1.09	103.00	1002.00	2125	20230210	-24.99	1109	20231024	43.73	2125	-24.99	20230210	1109	43.73	20231024	2125	-24.99	20230210	1109	43.73	20231024	2.15	N	016880	500	422 억		2604177	N	N	0	N	00	N
149	20231204	130258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1593	6	2	0.38	1299875400	837191	76.28	1576	1599	1477	2060	1111	1587	1552.66	3.26	0	169797	1645	1616	1591	1562	1537	1603	1549	422	473	500	1140	1	1	79927080	1273	15.47	1.59	12	1.05	103.00	1002.00	2125	20230210	-25.04	1109	20231024	43.64	2125	-25.04	20230210	1109	43.64	20231024	2125	-25.04	20230210	1109	43.64	20231024	2.15	N	016880	500	422 억		2604177	N	N	0	N	00	N
150	20231204	120258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1587	0	3	0.00	1188609910	767215	69.91	1576	1599	1477	2060	1111	1587	1549.25	3.26	0	160178	1645	1616	1591	1562	1537	1603	1549	422	473	500	1140	1	1	79927080	1268	15.41	1.58	12	0.96	103.00	1002.00	2125	20230210	-25.32	1109	20231024	43.10	2125	-25.32	20230210	1109	43.10	20231024	2125	-25.32	20230210	1109	43.10	20231024	2.15	N	016880	500	422 억		2604177	N	N	0	N	00	N
151	20231204	110258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1593	6	2	0.38	1119636802	723843	65.96	1576	1599	1477	2060	1111	1587	1546.79	3.26	0	150120	1645	1616	1591	1562	1537	1603	1549	422	473	500	1140	1	1	79927080	1273	15.47	1.59	12	0.91	103.00	1002.00	2125	20230210	-25.04	1109	20231024	43.64	2125	-25.04	20230210	1109	43.64	20231024	2125	-25.04	20230210	1109	43.64	20231024	2.15	N	016880	500	422 억		2604177	N	N	0	N	00	N
152	20231204	100258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1575	-12	5	-0.76	895715255	582694	53.09	1576	1587	1477	2060	1111	1587	1537.19	3.26	0	132805	1645	1616	1591	1562	1537	1603	1549	422	473	500	1140	1	1	79927080	1259	15.29	1.57	12	0.73	103.00	1002.00	2125	20230210	-25.88	1109	20231024	42.02	2125	-25.88	20230210	1109	42.02	20231024	2125	-25.88	20230210	1109	42.02	20231024	2.15	N	016880	500	422 억		2604177	N	N	0	N	00	N
153	20231204	090257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1507	-80	5	-5.04	307088175	201244	18.34	1576	1587	1477	2060	1111	1587	1525.92	3.26	0	24265	1645	1616	1591	1562	1537	1603	1549	422	473	500	1140	1	1	79927080	1205	14.63	1.50	12	0.25	103.00	1002.00	2125	20230210	-29.08	1109	20231024	35.89	2125	-29.08	20230210	1109	35.89	20231024	2125	-29.08	20230210	1109	35.89	20231024	2.15	N	016880	500	422 억		2604177	N	N	0	N	00	N
154	20231201	160257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1587	-7	5	-0.44	1710533858	1073889	99.89	1592	1620	1566	2070	1116	1594	1592.87	3.22	0	28632	1648	1621	1582	1555	1516	1634	1568	422	476	500	1140	1	1	79927080	1268	15.41	1.58	12	1.34	103.00	1002.00	2125	20230210	-25.32	1109	20231024	43.10	2125	-25.32	20230210	1109	43.10	20231024	2125	-25.32	20230210	1109	43.10	20231024	2.13	N	016880	500	422 억		2576918	N	N	0	N	00	N
155	20231201	150257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1589	-5	5	-0.31	1606361068	1008263	93.79	1592	1620	1566	2070	1116	1594	1593.20	3.22	0	33865	1648	1621	1582	1555	1516	1634	1568	422	476	500	1140	1	1	79927080	1270	15.43	1.59	12	1.26	103.00	1002.00	2125	20230210	-25.22	1109	20231024	43.28	2125	-25.22	20230210	1109	43.28	20231024	2125	-25.22	20230210	1109	43.28	20231024	2.13	N	016880	500	422 억		2576918	N	N	0	N	00	N
156	20231201	140257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1581	-13	5	-0.82	1500982068	941641	87.59	1592	1620	1566	2070	1116	1594	1594.01	3.22	0	41056	1648	1621	1582	1555	1516	1634	1568	422	476	500	1140	1	1	79927080	1264	15.35	1.58	12	1.18	103.00	1002.00	2125	20230210	-25.60	1109	20231024	42.56	2125	-25.60	20230210	1109	42.56	20231024	2125	-25.60	20230210	1109	42.56	20231024	2.13	N	016880	500	422 억		2576918	N	N	0	N	00	N
157	20231201	130257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1595	1	2	0.06	1304271559	817416	76.03	1592	1620	1566	2070	1116	1594	1595.60	3.22	0	80692	1648	1621	1582	1555	1516	1634	1568	422	476	500	1140	1	1	79927080	1275	15.49	1.59	12	1.02	103.00	1002.00	2125	20230210	-24.94	1109	20231024	43.82	2125	-24.94	20230210	1109	43.82	20231024	2125	-24.94	20230210	1109	43.82	20231024	2.13	N	016880	500	422 억		2576918	N	N	0	N	00	N
158	20231201	120258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1605	11	2	0.69	1154670221	723516	67.30	1592	1620	1566	2070	1116	1594	1595.92	3.22	0	90452	1648	1621	1582	1555	1516	1634	1568	422	476	500	1140	1	1	79927080	1283	15.58	1.60	12	0.91	103.00	1002.00	2125	20230210	-24.47	1109	20231024	44.72	2125	-24.47	20230210	1109	44.72	20231024	2125	-24.47	20230210	1109	44.72	20231024	2.13	N	016880	500	422 억		2576918	N	N	0	N	00	N
159	20231201	110257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1597	3	2	0.19	957882213	600696	55.88	1592	1620	1566	2070	1116	1594	1594.62	3.22	0	70757	1648	1621	1582	1555	1516	1634	1568	422	476	500	1140	1	1	79927080	1276	15.50	1.59	12	0.75	103.00	1002.00	2125	20230210	-24.85	1109	20231024	44.00	2125	-24.85	20230210	1109	44.00	20231024	2125	-24.85	20230210	1109	44.00	20231024	2.13	N	016880	500	422 억		2576918	N	N	0	N	00	N
160	20231201	100258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1600	6	2	0.38	642474159	403804	37.56	1592	1620	1566	2070	1116	1594	1591.05	3.22	0	564	1648	1621	1582	1555	1516	1634	1568	422	476	500	1140	1	1	79927080	1279	15.53	1.60	12	0.51	103.00	1002.00	2125	20230210	-24.71	1109	20231024	44.27	2125	-24.71	20230210	1109	44.27	20231024	2125	-24.71	20230210	1109	44.27	20231024	2.13	N	016880	500	422 억		2576918	N	N	0	N	00	N
161	20231201	090254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1590	-4	5	-0.25	86643842	54662	5.08	1592	1594	1576	2070	1116	1594	1585.08	3.22	0	10586	1648	1621	1582	1555	1516	1634	1568	422	476	500	1140	1	1	79927080	1271	15.44	1.59	12	0.07	103.00	1002.00	2125	20230210	-25.18	1109	20231024	43.37	2125	-25.18	20230210	1109	43.37	20231024	2125	-25.18	20230210	1109	43.37	20231024	2.13	N	016880	500	422 억		2576918	N	N	0	N	00	N