KissMeData/007120/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	160233	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	880437659	635846	615.09	1315	1445	1315	1709	921	1315	1383.98	1.52	38727	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.28	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		422845	N	N	6	N	00	N
3	20231229	150232	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	880437659	635846	615.09	1315	1445	1315	1709	921	1315	1383.98	1.52	38727	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.28	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		422845	N	N	6	N	00	N
4	20231229	140232	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	880437659	635846	615.09	1315	1445	1315	1709	921	1315	1383.98	1.52	38727	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.28	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		422845	N	N	6	N	00	N
5	20231229	130232	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	880437659	635846	615.09	1315	1445	1315	1709	921	1315	1383.98	1.52	38727	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.28	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		422845	N	N	6	N	00	N
6	20231229	120231	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	880437659	635846	615.09	1315	1445	1315	1709	921	1315	1383.98	1.52	38727	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.28	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		422845	N	N	6	N	00	N
7	20231229	110225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	880437659	635846	615.09	1315	1445	1315	1709	921	1315	1383.98	1.52	38727	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.28	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		422845	N	N	6	N	00	N
8	20231229	100227	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	880437659	635846	615.09	1315	1445	1315	1709	921	1315	1383.98	1.52	38727	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.28	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		422845	N	N	6	N	00	N
9	20231229	090226	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	880437659	635846	615.09	1315	1445	1315	1709	921	1315	1383.98	1.52	38727	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.28	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		422845	N	N	6	N	00	N
10	20231228	160225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1405	90	2	6.84	864255733	624454	604.07	1315	1445	1315	1709	921	1315	1383.98	1.38	0	15332	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	392	-12.32	0.54	12	2.24	-114.00	2621.00	3155	20230201	-55.47	1040	20231024	35.10	3155	-55.47	20230201	1040	35.10	20231024	2440	-42.42	20230516	265	430.19	20230103	0.58	N	007120	500	139 억		384118	N	N	6	N	00	N
11	20231228	150227	57	100.00	KOSPI		서비스업	N	N	N	N		N	1419	104	2	7.91	813092780	588062	568.86	1315	1445	1315	1709	921	1315	1382.67	1.38	0	11882	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	396	-12.45	0.54	12	2.11	-114.00	2621.00	3155	20230201	-55.02	1040	20231024	36.44	3155	-55.02	20230201	1040	36.44	20231024	2440	-41.84	20230516	265	435.47	20230103	0.58	N	007120	500	139 억		384118	N	N	0	N	00	N
12	20231228	140226	57	100.00	KOSPI		서비스업	N	N	N	N		N	1399	84	2	6.39	680852989	494584	478.44	1315	1445	1315	1709	921	1315	1376.62	1.38	0	4582	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	390	-12.27	0.53	12	1.77	-114.00	2621.00	3155	20230201	-55.66	1040	20231024	34.52	3155	-55.66	20230201	1040	34.52	20231024	2440	-42.66	20230516	265	427.92	20230103	0.58	N	007120	500	139 억		384118	N	N	0	N	00	N
13	20231228	130224	57	100.00	KOSPI		서비스업	N	N	N	N		N	1395	80	2	6.08	414729716	305470	295.50	1315	1397	1315	1709	921	1315	1357.68	1.38	0	6421	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	389	-12.24	0.53	12	1.10	-114.00	2621.00	3155	20230201	-55.78	1040	20231024	34.13	3155	-55.78	20230201	1040	34.13	20231024	2440	-42.83	20230516	265	426.42	20230103	0.58	N	007120	500	139 억		384118	N	N	0	N	00	N
14	20231228	120225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1356	41	2	3.12	240474710	179190	173.34	1315	1358	1315	1709	921	1315	1342.01	1.38	0	7443	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	378	-11.89	0.52	12	0.64	-114.00	2621.00	3155	20230201	-57.02	1040	20231024	30.38	3155	-57.02	20230201	1040	30.38	20231024	2440	-44.43	20230516	265	411.70	20230103	0.58	N	007120	500	139 억		384118	N	N	0	N	00	N
15	20231228	110226	57	100.00	KOSPI		서비스업	N	N	N	N		N	1354	39	2	2.97	223253755	166458	161.02	1315	1358	1315	1709	921	1315	1341.20	1.38	0	6511	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	378	-11.88	0.52	12	0.60	-114.00	2621.00	3155	20230201	-57.08	1040	20231024	30.19	3155	-57.08	20230201	1040	30.19	20231024	2440	-44.51	20230516	265	410.94	20230103	0.58	N	007120	500	139 억		384118	N	N	0	N	00	N
16	20231228	100224	57	100.00	KOSPI		서비스업	N	N	N	N		N	1335	20	2	1.52	69138459	51967	50.27	1315	1337	1315	1709	921	1315	1330.43	1.38	0	-1651	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	372	-11.71	0.51	12	0.19	-114.00	2621.00	3155	20230201	-57.69	1040	20231024	28.37	3155	-57.69	20230201	1040	28.37	20231024	2440	-45.29	20230516	265	403.77	20230103	0.58	N	007120	500	139 억		384118	N	N	0	N	00	N
17	20231228	090224	57	100.00	KOSPI		서비스업	N	N	N	N		N	1315	0	3	0.00	4023786	3046	2.95	1315	1336	1315	1709	921	1315	1321.01	1.38	0	-190	1335	1324	1307	1296	1279	1330	1302	139	394	500	810	1	1	27883584	367	-11.54	0.50	12	0.01	-114.00	2621.00	3155	20230201	-58.32	1040	20231024	26.44	3155	-58.32	20230201	1040	26.44	20231024	2440	-46.11	20230516	265	396.23	20230103	0.58	N	007120	500	139 억		384118	N	N	0	N	00	N
18	20231227	160225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1315	25	2	1.94	134605896	103136	66.42	1290	1318	1290	1677	903	1290	1305.09	1.37	0	1761	1342	1316	1293	1267	1244	1304	1255	139	387	500	790	1	1	27883584	367	-11.54	0.50	12	0.37	-114.00	2621.00	3155	20230201	-58.32	1040	20231024	26.44	3155	-58.32	20230201	1040	26.44	20231024	2440	-46.11	20230516	265	396.23	20230103	0.59	N	007120	500	139 억		381558	N	N	0	N	00	N
19	20231227	150226	57	100.00	KOSPI		서비스업	N	N	N	N		N	1315	25	2	1.94	122397854	93850	60.44	1290	1318	1290	1677	903	1290	1304.19	1.37	0	1193	1342	1316	1293	1267	1244	1304	1255	139	387	500	790	1	1	27883584	367	-11.54	0.50	12	0.34	-114.00	2621.00	3155	20230201	-58.32	1040	20231024	26.44	3155	-58.32	20230201	1040	26.44	20231024	2440	-46.11	20230516	265	396.23	20230103	0.59	N	007120	500	139 억		381558	N	N	0	N	00	N
20	20231227	140225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1308	18	2	1.40	104045621	79885	51.44	1290	1316	1290	1677	903	1290	1302.44	1.37	0	1282	1342	1316	1293	1267	1244	1304	1255	139	387	500	790	1	1	27883584	365	-11.47	0.50	12	0.29	-114.00	2621.00	3155	20230201	-58.54	1040	20231024	25.77	3155	-58.54	20230201	1040	25.77	20231024	2440	-46.39	20230516	265	393.58	20230103	0.59	N	007120	500	139 억		381558	N	N	0	N	00	N
21	20231227	130224	57	100.00	KOSPI		서비스업	N	N	N	N		N	1311	21	2	1.63	93188600	71593	46.10	1290	1316	1290	1677	903	1290	1301.64	1.37	0	525	1342	1316	1293	1267	1244	1304	1255	139	387	500	790	1	1	27883584	366	-11.50	0.50	12	0.26	-114.00	2621.00	3155	20230201	-58.45	1040	20231024	26.06	3155	-58.45	20230201	1040	26.06	20231024	2440	-46.27	20230516	265	394.72	20230103	0.59	N	007120	500	139 억		381558	N	N	0	N	00	N
22	20231227	120224	57	100.00	KOSPI		서비스업	N	N	N	N		N	1309	19	2	1.47	73458430	56530	36.40	1290	1316	1290	1677	903	1290	1299.46	1.37	0	-1341	1342	1316	1293	1267	1244	1304	1255	139	387	500	790	1	1	27883584	365	-11.48	0.50	12	0.20	-114.00	2621.00	3155	20230201	-58.51	1040	20231024	25.87	3155	-58.51	20230201	1040	25.87	20231024	2440	-46.35	20230516	265	393.96	20230103	0.59	N	007120	500	139 억		381558	N	N	0	N	00	N
23	20231227	110225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1298	8	2	0.62	57613658	44424	28.61	1290	1316	1290	1677	903	1290	1296.90	1.37	0	-1622	1342	1316	1293	1267	1244	1304	1255	139	387	500	790	1	1	27883584	362	-11.39	0.50	12	0.16	-114.00	2621.00	3155	20230201	-58.86	1040	20231024	24.81	3155	-58.86	20230201	1040	24.81	20231024	2440	-46.80	20230516	265	389.81	20230103	0.59	N	007120	500	139 억		381558	N	N	0	N	00	N
24	20231227	100225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1298	8	2	0.62	36580788	28168	18.14	1290	1316	1290	1677	903	1290	1298.66	1.37	0	-4045	1342	1316	1293	1267	1244	1304	1255	139	387	500	790	1	1	27883584	362	-11.39	0.50	12	0.10	-114.00	2621.00	3155	20230201	-58.86	1040	20231024	24.81	3155	-58.86	20230201	1040	24.81	20231024	2440	-46.80	20230516	265	389.81	20230103	0.59	N	007120	500	139 억		381558	N	N	0	N	00	N
25	20231227	090225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1291	1	2	0.08	7739906	5934	3.82	1290	1316	1290	1677	903	1290	1304.33	1.37	0	-858	1342	1316	1293	1267	1244	1304	1255	139	387	500	790	1	1	27883584	360	-11.32	0.49	12	0.02	-114.00	2621.00	3155	20230201	-59.08	1040	20231024	24.13	3155	-59.08	20230201	1040	24.13	20231024	2440	-47.09	20230516	265	387.17	20230103	0.59	N	007120	500	139 억		381558	N	N	0	N	00	N
26	20231226	160225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1290	-11	5	-0.85	191828023	149371	127.52	1309	1319	1270	1691	911	1301	1283.93	1.33	0	10004	1337	1318	1309	1290	1281	1314	1286	139	390	500	800	1	1	27883584	360	-11.32	0.49	12	0.54	-114.00	2621.00	3155	20230201	-59.11	1040	20231024	24.04	3155	-59.11	20230201	1040	24.04	20231024	2440	-47.13	20230516	265	386.79	20230103	0.55	N	007120	500	139 억		371538	N	N	0	N	00	N
27	20231226	150223	57	100.00	KOSPI		서비스업	N	N	N	N		N	1283	-18	5	-1.38	164346606	127992	109.27	1309	1319	1270	1691	911	1301	1284.04	1.33	0	9624	1337	1318	1309	1290	1281	1314	1286	139	390	500	800	1	1	27883584	358	-11.25	0.49	12	0.46	-114.00	2621.00	3155	20230201	-59.33	1040	20231024	23.37	3155	-59.33	20230201	1040	23.37	20231024	2440	-47.42	20230516	265	384.15	20230103	0.55	N	007120	500	139 억		371538	N	N	0	N	00	N
28	20231226	140225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1287	-14	5	-1.08	151069588	117632	100.42	1309	1319	1270	1691	911	1301	1284.26	1.33	0	8405	1337	1318	1309	1290	1281	1314	1286	139	390	500	800	1	1	27883584	359	-11.29	0.49	12	0.42	-114.00	2621.00	3155	20230201	-59.21	1040	20231024	23.75	3155	-59.21	20230201	1040	23.75	20231024	2440	-47.25	20230516	265	385.66	20230103	0.55	N	007120	500	139 억		371538	N	N	0	N	00	N
29	20231226	130225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1286	-15	5	-1.15	144159613	112258	95.83	1309	1319	1270	1691	911	1301	1284.18	1.33	0	8656	1337	1318	1309	1290	1281	1314	1286	139	390	500	800	1	1	27883584	359	-11.28	0.49	12	0.40	-114.00	2621.00	3155	20230201	-59.24	1040	20231024	23.65	3155	-59.24	20230201	1040	23.65	20231024	2440	-47.30	20230516	265	385.28	20230103	0.55	N	007120	500	139 억		371538	N	N	0	N	00	N
30	20231226	120225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1279	-22	5	-1.69	122092908	94961	81.07	1309	1319	1270	1691	911	1301	1285.72	1.33	0	8260	1337	1318	1309	1290	1281	1314	1286	139	390	500	800	1	1	27883584	357	-11.22	0.49	12	0.34	-114.00	2621.00	3155	20230201	-59.46	1040	20231024	22.98	3155	-59.46	20230201	1040	22.98	20231024	2440	-47.58	20230516	265	382.64	20230103	0.55	N	007120	500	139 억		371538	N	N	0	N	00	N
31	20231226	110226	57	100.00	KOSPI		서비스업	N	N	N	N		N	1279	-22	5	-1.69	114172180	88759	75.77	1309	1319	1270	1691	911	1301	1286.32	1.33	0	6216	1337	1318	1309	1290	1281	1314	1286	139	390	500	800	1	1	27883584	357	-11.22	0.49	12	0.32	-114.00	2621.00	3155	20230201	-59.46	1040	20231024	22.98	3155	-59.46	20230201	1040	22.98	20231024	2440	-47.58	20230516	265	382.64	20230103	0.55	N	007120	500	139 억		371538	N	N	0	N	00	N
32	20231226	100225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1293	-8	5	-0.61	54626006	42112	35.95	1309	1319	1275	1691	911	1301	1297.16	1.33	0	-1543	1337	1318	1309	1290	1281	1314	1286	139	390	500	800	1	1	27883584	361	-11.34	0.49	12	0.15	-114.00	2621.00	3155	20230201	-59.02	1040	20231024	24.33	3155	-59.02	20230201	1040	24.33	20231024	2440	-47.01	20230516	265	387.92	20230103	0.55	N	007120	500	139 억		371538	N	N	0	N	00	N
33	20231226	090225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1300	-1	5	-0.08	1033456	791	0.68	1309	1309	1300	1691	911	1301	1306.52	1.33	0	-314	1337	1318	1309	1290	1281	1314	1286	139	390	500	800	1	1	27883584	362	-11.40	0.50	12	0.00	-114.00	2621.00	3155	20230201	-58.80	1040	20231024	25.00	3155	-58.80	20230201	1040	25.00	20231024	2440	-46.72	20230516	265	390.57	20230103	0.55	N	007120	500	139 억		371538	N	N	0	N	00	N
34	20231222	160222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1301	-18	5	-1.36	151396247	115547	73.39	1319	1328	1300	1714	924	1319	1310.26	1.33	0	303	1389	1354	1302	1267	1215	1328	1241	139	395	500	810	1	1	27883584	363	-11.41	0.50	12	0.41	-114.00	2621.00	3155	20230201	-58.76	1040	20231024	25.10	3155	-58.76	20230201	1040	25.10	20231024	2440	-46.68	20230516	265	390.94	20230103	0.59	N	007120	500	139 억		371228	N	N	0	N	00	N
35	20231222	150223	57	100.00	KOSPI		서비스업	N	N	N	N		N	1309	-10	5	-0.76	141466634	107938	68.56	1319	1328	1300	1714	924	1319	1310.63	1.33	0	1110	1389	1354	1302	1267	1215	1328	1241	139	395	500	810	1	1	27883584	365	-11.48	0.50	12	0.39	-114.00	2621.00	3155	20230201	-58.51	1040	20231024	25.87	3155	-58.51	20230201	1040	25.87	20231024	2440	-46.35	20230516	265	393.96	20230103	0.59	N	007120	500	139 억		371228	N	N	0	N	00	N
36	20231222	140222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1311	-8	5	-0.61	132470535	101060	64.19	1319	1328	1300	1714	924	1319	1310.81	1.33	0	2403	1389	1354	1302	1267	1215	1328	1241	139	395	500	810	1	1	27883584	366	-11.50	0.50	12	0.36	-114.00	2621.00	3155	20230201	-58.45	1040	20231024	26.06	3155	-58.45	20230201	1040	26.06	20231024	2440	-46.27	20230516	265	394.72	20230103	0.59	N	007120	500	139 억		371228	N	N	0	N	00	N
37	20231222	130220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1300	-19	5	-1.44	127725615	97433	61.89	1319	1328	1300	1714	924	1319	1310.91	1.33	0	2809	1389	1354	1302	1267	1215	1328	1241	139	395	500	810	1	1	27883584	362	-11.40	0.50	12	0.35	-114.00	2621.00	3155	20230201	-58.80	1040	20231024	25.00	3155	-58.80	20230201	1040	25.00	20231024	2440	-46.72	20230516	265	390.57	20230103	0.59	N	007120	500	139 억		371228	N	N	0	N	00	N
38	20231222	120221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1316	-3	5	-0.23	90141211	68626	43.59	1319	1328	1300	1714	924	1319	1313.51	1.33	0	1513	1389	1354	1302	1267	1215	1328	1241	139	395	500	810	1	1	27883584	367	-11.54	0.50	12	0.25	-114.00	2621.00	3155	20230201	-58.29	1040	20231024	26.54	3155	-58.29	20230201	1040	26.54	20231024	2440	-46.07	20230516	265	396.60	20230103	0.59	N	007120	500	139 억		371228	N	N	0	N	00	N
39	20231222	110222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1314	-5	5	-0.38	58792692	44801	28.46	1319	1328	1300	1714	924	1319	1312.31	1.33	0	4028	1389	1354	1302	1267	1215	1328	1241	139	395	500	810	1	1	27883584	366	-11.53	0.50	12	0.16	-114.00	2621.00	3155	20230201	-58.35	1040	20231024	26.35	3155	-58.35	20230201	1040	26.35	20231024	2440	-46.15	20230516	265	395.85	20230103	0.59	N	007120	500	139 억		371228	N	N	0	N	00	N
40	20231222	100221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1305	-14	5	-1.06	49181776	37480	23.81	1319	1328	1300	1714	924	1319	1312.21	1.33	0	2050	1389	1354	1302	1267	1215	1328	1241	139	395	500	810	1	1	27883584	364	-11.45	0.50	12	0.13	-114.00	2621.00	3155	20230201	-58.64	1040	20231024	25.48	3155	-58.64	20230201	1040	25.48	20231024	2440	-46.52	20230516	265	392.45	20230103	0.59	N	007120	500	139 억		371228	N	N	0	N	00	N
41	20231222	090221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1328	9	2	0.68	4289831	3269	2.08	1319	1328	1303	1714	924	1319	1312.28	1.33	0	-46	1389	1354	1302	1267	1215	1328	1241	139	395	500	810	1	1	27883584	370	-11.65	0.51	12	0.01	-114.00	2621.00	3155	20230201	-57.91	1040	20231024	27.69	3155	-57.91	20230201	1040	27.69	20231024	2440	-45.57	20230516	265	401.13	20230103	0.59	N	007120	500	139 억		371228	N	N	0	N	00	N
42	20231221	160221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1319	-15	5	-1.12	205778513	157429	65.94	1334	1337	1250	1734	934	1334	1307.12	1.36	0	-8452	1369	1351	1329	1311	1289	1360	1320	139	400	500	820	1	1	27883584	368	-11.57	0.50	12	0.56	-114.00	2621.00	3155	20230201	-58.19	1040	20231024	26.83	3155	-58.19	20230201	1040	26.83	20231024	2440	-45.94	20230516	265	397.74	20230103	0.61	N	007120	500	139 억		379619	N	N	0	N	00	N
43	20231221	150222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1309	-25	5	-1.87	177759979	136124	57.01	1334	1337	1250	1734	934	1334	1305.87	1.36	0	-1787	1369	1351	1329	1311	1289	1360	1320	139	400	500	820	1	1	27883584	365	-11.48	0.50	12	0.49	-114.00	2621.00	3155	20230201	-58.51	1040	20231024	25.87	3155	-58.51	20230201	1040	25.87	20231024	2440	-46.35	20230516	265	393.96	20230103	0.61	N	007120	500	139 억		379619	N	N	0	N	00	N
44	20231221	140220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1312	-22	5	-1.65	164269013	125816	52.70	1334	1337	1250	1734	934	1334	1305.63	1.36	0	-820	1369	1351	1329	1311	1289	1360	1320	139	400	500	820	1	1	27883584	366	-11.51	0.50	12	0.45	-114.00	2621.00	3155	20230201	-58.42	1040	20231024	26.15	3155	-58.42	20230201	1040	26.15	20231024	2440	-46.23	20230516	265	395.09	20230103	0.61	N	007120	500	139 억		379619	N	N	0	N	00	N
45	20231221	130221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1306	-28	5	-2.10	146672973	112389	47.07	1334	1337	1250	1734	934	1334	1305.05	1.36	0	-228	1369	1351	1329	1311	1289	1360	1320	139	400	500	820	1	1	27883584	364	-11.46	0.50	12	0.40	-114.00	2621.00	3155	20230201	-58.61	1040	20231024	25.58	3155	-58.61	20230201	1040	25.58	20231024	2440	-46.48	20230516	265	392.83	20230103	0.61	N	007120	500	139 억		379619	N	N	0	N	00	N
46	20231221	120222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1305	-29	5	-2.17	128421117	98423	41.22	1334	1337	1250	1734	934	1334	1304.79	1.36	0	-260	1369	1351	1329	1311	1289	1360	1320	139	400	500	820	1	1	27883584	364	-11.45	0.50	12	0.35	-114.00	2621.00	3155	20230201	-58.64	1040	20231024	25.48	3155	-58.64	20230201	1040	25.48	20231024	2440	-46.52	20230516	265	392.45	20230103	0.61	N	007120	500	139 억		379619	N	N	0	N	00	N
47	20231221	110222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1301	-33	5	-2.47	110318927	84518	35.40	1334	1337	1250	1734	934	1334	1305.27	1.36	0	-994	1369	1351	1329	1311	1289	1360	1320	139	400	500	820	1	1	27883584	363	-11.41	0.50	12	0.30	-114.00	2621.00	3155	20230201	-58.76	1040	20231024	25.10	3155	-58.76	20230201	1040	25.10	20231024	2440	-46.68	20230516	265	390.94	20230103	0.61	N	007120	500	139 억		379619	N	N	0	N	00	N
48	20231221	100220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1306	-28	5	-2.10	90917799	69605	29.15	1334	1337	1250	1734	934	1334	1306.20	1.36	0	-1493	1369	1351	1329	1311	1289	1360	1320	139	400	500	820	1	1	27883584	364	-11.46	0.50	12	0.25	-114.00	2621.00	3155	20230201	-58.61	1040	20231024	25.58	3155	-58.61	20230201	1040	25.58	20231024	2440	-46.48	20230516	265	392.83	20230103	0.61	N	007120	500	139 억		379619	N	N	0	N	00	N
49	20231221	090222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1337	3	2	0.22	5860429	4396	1.84	1334	1337	1328	1734	934	1334	1333.13	1.36	0	-3269	1369	1351	1329	1311	1289	1360	1320	139	400	500	820	1	1	27883584	373	-11.73	0.51	12	0.02	-114.00	2621.00	3155	20230201	-57.62	1040	20231024	28.56	3155	-57.62	20230201	1040	28.56	20231024	2440	-45.20	20230516	265	404.53	20230103	0.61	N	007120	500	139 억		379619	N	N	0	N	00	N
50	20231220	160222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1334	19	2	1.44	316819701	238334	135.05	1308	1347	1307	1709	921	1315	1329.31	1.35	0	2660	1357	1336	1316	1295	1275	1346	1305	139	394	500	810	1	1	27883584	372	-11.70	0.51	12	0.85	-114.00	2621.00	3155	20230201	-57.72	1040	20231024	28.27	3155	-57.72	20230201	1040	28.27	20231024	2440	-45.33	20230516	265	403.40	20230103	0.52	N	007120	500	139 억		377122	N	N	0	N	00	N
51	20231220	150232	57	100.00	KOSPI		서비스업	N	N	N	N		N	1334	19	2	1.44	294369193	221459	125.49	1308	1347	1307	1709	921	1315	1329.23	1.35	0	4152	1357	1336	1316	1295	1275	1346	1305	139	394	500	810	1	1	27883584	372	-11.70	0.51	12	0.79	-114.00	2621.00	3155	20230201	-57.72	1040	20231024	28.27	3155	-57.72	20230201	1040	28.27	20231024	2440	-45.33	20230516	265	403.40	20230103	0.52	N	007120	500	139 억		377122	N	N	0	N	00	N
52	20231220	140235	57	100.00	KOSPI		서비스업	N	N	N	N		N	1335	20	2	1.52	276563798	208080	117.91	1308	1347	1307	1709	921	1315	1329.12	1.35	0	6432	1357	1336	1316	1295	1275	1346	1305	139	394	500	810	1	1	27883584	372	-11.71	0.51	12	0.75	-114.00	2621.00	3155	20230201	-57.69	1040	20231024	28.37	3155	-57.69	20230201	1040	28.37	20231024	2440	-45.29	20230516	265	403.77	20230103	0.52	N	007120	500	139 억		377122	N	N	0	N	00	N
53	20231220	130233	57	100.00	KOSPI		서비스업	N	N	N	N		N	1330	15	2	1.14	251736984	189367	107.30	1308	1347	1307	1709	921	1315	1329.36	1.35	0	12085	1357	1336	1316	1295	1275	1346	1305	139	394	500	810	1	1	27883584	371	-11.67	0.51	12	0.68	-114.00	2621.00	3155	20230201	-57.84	1040	20231024	27.88	3155	-57.84	20230201	1040	27.88	20231024	2440	-45.49	20230516	265	401.89	20230103	0.52	N	007120	500	139 억		377122	N	N	0	N	00	N
54	20231220	120220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1337	22	2	1.67	145430079	109823	62.23	1308	1337	1307	1709	921	1315	1324.22	1.35	0	-277	1357	1336	1316	1295	1275	1346	1305	139	394	500	810	1	1	27883584	373	-11.73	0.51	12	0.39	-114.00	2621.00	3155	20230201	-57.62	1040	20231024	28.56	3155	-57.62	20230201	1040	28.56	20231024	2440	-45.20	20230516	265	404.53	20230103	0.52	N	007120	500	139 억		377122	N	N	0	N	00	N
55	20231220	110222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1318	3	2	0.23	99233428	75041	42.52	1308	1335	1307	1709	921	1315	1322.39	1.35	0	204	1357	1336	1316	1295	1275	1346	1305	139	394	500	810	1	1	27883584	368	-11.56	0.50	12	0.27	-114.00	2621.00	3155	20230201	-58.23	1040	20231024	26.73	3155	-58.23	20230201	1040	26.73	20231024	2440	-45.98	20230516	265	397.36	20230103	0.52	N	007120	500	139 억		377122	N	N	0	N	00	N
56	20231220	100220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1326	11	2	0.84	57123513	43106	24.43	1308	1335	1308	1709	921	1315	1325.19	1.35	0	279	1357	1336	1316	1295	1275	1346	1305	139	394	500	810	1	1	27883584	370	-11.63	0.51	12	0.15	-114.00	2621.00	3155	20230201	-57.97	1040	20231024	27.50	3155	-57.97	20230201	1040	27.50	20231024	2440	-45.66	20230516	265	400.38	20230103	0.52	N	007120	500	139 억		377122	N	N	0	N	00	N
57	20231220	090221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1308	-7	5	-0.53	446035	341	0.19	1308	1308	1308	1709	921	1315	1308.00	1.35	0	-45	1357	1336	1316	1295	1275	1346	1305	139	394	500	810	1	1	27883584	365	-11.47	0.50	12	0.00	-114.00	2621.00	3155	20230201	-58.54	1040	20231024	25.77	3155	-58.54	20230201	1040	25.77	20231024	2440	-46.39	20230516	265	393.58	20230103	0.52	N	007120	500	139 억		377122	N	N	0	N	00	N
58	20231219	160221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1315	10	2	0.77	231405205	175976	42.88	1296	1337	1296	1696	914	1305	1315.05	1.40	0	-14393	1370	1337	1290	1257	1210	1354	1274	139	391	500	800	1	1	27883584	367	-11.54	0.50	12	0.63	-114.00	2621.00	3155	20230201	-58.32	1040	20231024	26.44	3155	-58.32	20230201	1040	26.44	20231024	2440	-46.11	20230516	265	396.23	20230103	0.51	N	007120	500	139 억		391387	N	N	0	N	00	N
59	20231219	150221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1313	8	2	0.61	219317102	166766	40.63	1296	1337	1296	1696	914	1305	1315.19	1.40	0	-12392	1370	1337	1290	1257	1210	1354	1274	139	391	500	800	1	1	27883584	366	-11.52	0.50	12	0.60	-114.00	2621.00	3155	20230201	-58.38	1040	20231024	26.25	3155	-58.38	20230201	1040	26.25	20231024	2440	-46.19	20230516	265	395.47	20230103	0.51	N	007120	500	139 억		391387	N	N	0	N	00	N
60	20231219	140222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1315	10	2	0.77	203321096	154563	37.66	1296	1337	1296	1696	914	1305	1315.54	1.40	0	-7744	1370	1337	1290	1257	1210	1354	1274	139	391	500	800	1	1	27883584	367	-11.54	0.50	12	0.55	-114.00	2621.00	3155	20230201	-58.32	1040	20231024	26.44	3155	-58.32	20230201	1040	26.44	20231024	2440	-46.11	20230516	265	396.23	20230103	0.51	N	007120	500	139 억		391387	N	N	0	N	00	N
61	20231219	130221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1313	8	2	0.61	183968545	139816	34.07	1296	1337	1296	1696	914	1305	1315.88	1.40	0	-7152	1370	1337	1290	1257	1210	1354	1274	139	391	500	800	1	1	27883584	366	-11.52	0.50	12	0.50	-114.00	2621.00	3155	20230201	-58.38	1040	20231024	26.25	3155	-58.38	20230201	1040	26.25	20231024	2440	-46.19	20230516	265	395.47	20230103	0.51	N	007120	500	139 억		391387	N	N	0	N	00	N
62	20231219	120222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1318	13	2	1.00	165957892	126091	30.72	1296	1337	1296	1696	914	1305	1316.28	1.40	0	-6699	1370	1337	1290	1257	1210	1354	1274	139	391	500	800	1	1	27883584	368	-11.56	0.50	12	0.45	-114.00	2621.00	3155	20230201	-58.23	1040	20231024	26.73	3155	-58.23	20230201	1040	26.73	20231024	2440	-45.98	20230516	265	397.36	20230103	0.51	N	007120	500	139 억		391387	N	N	0	N	00	N
63	20231219	110222	57	100.00	KOSPI		서비스업	N	N	N	N		N	1305	0	3	0.00	138136546	104886	25.56	1296	1337	1296	1696	914	1305	1317.15	1.40	0	-8203	1370	1337	1290	1257	1210	1354	1274	139	391	500	800	1	1	27883584	364	-11.45	0.50	12	0.38	-114.00	2621.00	3155	20230201	-58.64	1040	20231024	25.48	3155	-58.64	20230201	1040	25.48	20231024	2440	-46.52	20230516	265	392.45	20230103	0.51	N	007120	500	139 억		391387	N	N	0	N	00	N
64	20231219	100221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1309	4	2	0.31	123244313	93458	22.77	1296	1337	1296	1696	914	1305	1318.88	1.40	0	-7902	1370	1337	1290	1257	1210	1354	1274	139	391	500	800	1	1	27883584	365	-11.48	0.50	12	0.34	-114.00	2621.00	3155	20230201	-58.51	1040	20231024	25.87	3155	-58.51	20230201	1040	25.87	20231024	2440	-46.35	20230516	265	393.96	20230103	0.51	N	007120	500	139 억		391387	N	N	0	N	00	N
65	20231219	090220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1306	1	2	0.08	17197277	13211	3.22	1296	1315	1296	1696	914	1305	1301.43	1.40	0	-767	1370	1337	1290	1257	1210	1354	1274	139	391	500	800	1	1	27883584	364	-11.46	0.50	12	0.05	-114.00	2621.00	3155	20230201	-58.61	1040	20231024	25.58	3155	-58.61	20230201	1040	25.58	20231024	2440	-46.48	20230516	265	392.83	20230103	0.51	N	007120	500	139 억		391387	N	N	0	N	00	N
66	20231218	160221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1305	65	2	5.24	531013967	410386	314.63	1243	1323	1243	1612	868	1240	1293.94	1.44	0	-10248	1280	1260	1224	1204	1168	1270	1214	139	372	500	760	1	1	27883584	364	-11.45	0.50	12	1.47	-114.00	2621.00	3155	20230201	-58.64	1040	20231024	25.48	3155	-58.64	20230201	1040	25.48	20231024	2440	-46.52	20230516	265	392.45	20230103	0.49	N	007120	500	139 억		401839	N	N	0	N	00	N
67	20231218	150220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1306	66	2	5.32	514484476	397684	304.90	1243	1323	1243	1612	868	1240	1293.70	1.44	0	-10251	1280	1260	1224	1204	1168	1270	1214	139	372	500	760	1	1	27883584	364	-11.46	0.50	12	1.43	-114.00	2621.00	3155	20230201	-58.61	1040	20231024	25.58	3155	-58.61	20230201	1040	25.58	20231024	2440	-46.48	20230516	265	392.83	20230103	0.49	N	007120	500	139 억		401839	N	N	0	N	00	N
68	20231218	140221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1307	67	2	5.40	493229211	381332	292.36	1243	1323	1243	1612	868	1240	1293.44	1.44	0	-8850	1280	1260	1224	1204	1168	1270	1214	139	372	500	760	1	1	27883584	364	-11.46	0.50	12	1.37	-114.00	2621.00	3155	20230201	-58.57	1040	20231024	25.67	3155	-58.57	20230201	1040	25.67	20231024	2440	-46.43	20230516	265	393.21	20230103	0.49	N	007120	500	139 억		401839	N	N	0	N	00	N
69	20231218	130221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1313	73	2	5.89	454812041	351895	269.79	1243	1323	1243	1612	868	1240	1292.47	1.44	0	-10136	1280	1260	1224	1204	1168	1270	1214	139	372	500	760	1	1	27883584	366	-11.52	0.50	12	1.26	-114.00	2621.00	3155	20230201	-58.38	1040	20231024	26.25	3155	-58.38	20230201	1040	26.25	20231024	2440	-46.19	20230516	265	395.47	20230103	0.49	N	007120	500	139 억		401839	N	N	0	N	00	N
70	20231218	120219	57	100.00	KOSPI		서비스업	N	N	N	N		N	1291	51	2	4.11	331578650	257657	197.54	1243	1307	1243	1612	868	1240	1286.90	1.44	0	-11536	1280	1260	1224	1204	1168	1270	1214	139	372	500	760	1	1	27883584	360	-11.32	0.49	12	0.92	-114.00	2621.00	3155	20230201	-59.08	1040	20231024	24.13	3155	-59.08	20230201	1040	24.13	20231024	2440	-47.09	20230516	265	387.17	20230103	0.49	N	007120	500	139 억		401839	N	N	0	N	00	N
71	20231218	110220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1291	51	2	4.11	314869505	244718	187.62	1243	1307	1243	1612	868	1240	1286.66	1.44	0	-9062	1280	1260	1224	1204	1168	1270	1214	139	372	500	760	1	1	27883584	360	-11.32	0.49	12	0.88	-114.00	2621.00	3155	20230201	-59.08	1040	20231024	24.13	3155	-59.08	20230201	1040	24.13	20231024	2440	-47.09	20230516	265	387.17	20230103	0.49	N	007120	500	139 억		401839	N	N	0	N	00	N
72	20231218	100219	57	100.00	KOSPI		서비스업	N	N	N	N		N	1281	41	2	3.31	270377422	210288	161.22	1243	1307	1243	1612	868	1240	1285.75	1.44	0	-9170	1280	1260	1224	1204	1168	1270	1214	139	372	500	760	1	1	27883584	357	-11.24	0.49	12	0.75	-114.00	2621.00	3155	20230201	-59.40	1040	20231024	23.17	3155	-59.40	20230201	1040	23.17	20231024	2440	-47.50	20230516	265	383.40	20230103	0.49	N	007120	500	139 억		401839	N	N	0	N	00	N
73	20231218	090217	57	100.00	KOSPI		서비스업	N	N	N	N		N	1274	34	2	2.74	44278632	35162	26.96	1243	1289	1243	1612	868	1240	1259.28	1.44	0	-1335	1280	1260	1224	1204	1168	1270	1214	139	372	500	760	1	1	27883584	355	-11.18	0.49	12	0.13	-114.00	2621.00	3155	20230201	-59.62	1040	20231024	22.50	3155	-59.62	20230201	1040	22.50	20231024	2440	-47.79	20230516	265	380.75	20230103	0.49	N	007120	500	139 억		401839	N	N	0	N	00	N
74	20231215	160218	57	100.00	KOSPI		서비스업	N	N	N	N		N	1240	47	2	3.94	155425020	128623	347.54	1194	1244	1188	1550	836	1193	1208.31	1.45	0	-1289	1206	1199	1194	1187	1182	1197	1185	139	357	500	730	1	1	27883584	346	-10.88	0.47	12	0.46	-114.00	2621.00	3155	20230201	-60.70	1040	20231024	19.23	3155	-60.70	20230201	1040	19.23	20231024	2440	-49.18	20230516	265	367.92	20230103	0.50	N	007120	500	139 억		403191	N	N	0	N	00	N
75	20231215	150221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1240	47	2	3.94	139049102	115404	311.82	1194	1244	1188	1550	836	1193	1204.89	1.45	0	-1280	1206	1199	1194	1187	1182	1197	1185	139	357	500	730	1	1	27883584	346	-10.88	0.47	12	0.41	-114.00	2621.00	3155	20230201	-60.70	1040	20231024	19.23	3155	-60.70	20230201	1040	19.23	20231024	2440	-49.18	20230516	265	367.92	20230103	0.50	N	007120	500	139 억		403191	N	N	0	N	00	N
76	20231215	140220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1219	26	2	2.18	106991296	89232	241.10	1194	1219	1188	1550	836	1193	1199.03	1.45	0	2236	1206	1199	1194	1187	1182	1197	1185	139	357	500	730	1	1	27883584	340	-10.69	0.47	12	0.32	-114.00	2621.00	3155	20230201	-61.36	1040	20231024	17.21	3155	-61.36	20230201	1040	17.21	20231024	2440	-50.04	20230516	265	360.00	20230103	0.50	N	007120	500	139 억		403191	N	N	0	N	00	N
77	20231215	130218	57	100.00	KOSPI		서비스업	N	N	N	N		N	1204	11	2	0.92	82102301	68639	185.46	1194	1206	1188	1550	836	1193	1196.15	1.45	0	1415	1206	1199	1194	1187	1182	1197	1185	139	357	500	730	1	1	27883584	336	-10.56	0.46	12	0.25	-114.00	2621.00	3155	20230201	-61.84	1040	20231024	15.77	3155	-61.84	20230201	1040	15.77	20231024	2440	-50.66	20230516	265	354.34	20230103	0.50	N	007120	500	139 억		403191	N	N	0	N	00	N
78	20231215	120219	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	12	2	1.01	72517699	60674	163.94	1194	1206	1188	1550	836	1193	1195.20	1.45	0	1466	1206	1199	1194	1187	1182	1197	1185	139	357	500	730	1	1	27883584	336	-10.57	0.46	12	0.22	-114.00	2621.00	3155	20230201	-61.81	1040	20231024	15.87	3155	-61.81	20230201	1040	15.87	20231024	2440	-50.61	20230516	265	354.72	20230103	0.50	N	007120	500	139 억		403191	N	N	0	N	00	N
79	20231215	110219	57	100.00	KOSPI		서비스업	N	N	N	N		N	1202	9	2	0.75	58325378	48838	131.96	1194	1204	1188	1550	836	1193	1194.26	1.45	0	1381	1206	1199	1194	1187	1182	1197	1185	139	357	500	730	1	1	27883584	335	-10.54	0.46	12	0.18	-114.00	2621.00	3155	20230201	-61.90	1040	20231024	15.58	3155	-61.90	20230201	1040	15.58	20231024	2440	-50.74	20230516	265	353.58	20230103	0.50	N	007120	500	139 억		403191	N	N	0	N	00	N
80	20231215	100220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1192	-1	5	-0.08	46616347	39087	105.61	1194	1204	1188	1550	836	1193	1192.63	1.45	0	1402	1206	1199	1194	1187	1182	1197	1185	139	357	500	730	1	1	27883584	332	-10.46	0.45	12	0.14	-114.00	2621.00	3155	20230201	-62.22	1040	20231024	14.62	3155	-62.22	20230201	1040	14.62	20231024	2440	-51.15	20230516	265	349.81	20230103	0.50	N	007120	500	139 억		403191	N	N	0	N	00	N
81	20231215	090219	57	100.00	KOSPI		서비스업	N	N	N	N		N	1190	-3	5	-0.25	17444410	14586	39.41	1194	1204	1188	1550	836	1193	1195.98	1.45	0	289	1206	1199	1194	1187	1182	1197	1185	139	357	500	730	1	1	27883584	332	-10.44	0.45	12	0.05	-114.00	2621.00	3155	20230201	-62.28	1040	20231024	14.42	3155	-62.28	20230201	1040	14.42	20231024	2440	-51.23	20230516	265	349.06	20230103	0.50	N	007120	500	139 억		403191	N	N	0	N	00	N
82	20231214	160219	57	100.00	KOSPI		서비스업	N	N	N	N		N	1193	-4	5	-0.33	43809683	36658	67.80	1197	1201	1189	1556	838	1197	1195.09	1.45	0	-2364	1232	1214	1202	1184	1172	1208	1178	139	359	500	740	1	1	27883584	333	-10.46	0.46	12	0.13	-114.00	2621.00	3155	20230201	-62.19	1040	20231024	14.71	3155	-62.19	20230201	1040	14.71	20231024	2440	-51.11	20230516	265	350.19	20230103	0.50	N	007120	500	139 억		405601	N	N	0	N	00	N
83	20231214	150224	57	100.00	KOSPI		서비스업	N	N	N	N		N	1194	-3	5	-0.25	42538961	35593	65.83	1197	1201	1189	1556	838	1197	1195.15	1.45	0	-2375	1232	1214	1202	1184	1172	1208	1178	139	359	500	740	1	1	27883584	333	-10.47	0.46	12	0.13	-114.00	2621.00	3155	20230201	-62.16	1040	20231024	14.81	3155	-62.16	20230201	1040	14.81	20231024	2440	-51.07	20230516	265	350.57	20230103	0.50	N	007120	500	139 억		405601	N	N	0	N	00	N
84	20231214	140225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1191	-6	5	-0.50	35119168	29374	54.33	1197	1201	1189	1556	838	1197	1195.59	1.45	0	-1640	1232	1214	1202	1184	1172	1208	1178	139	359	500	740	1	1	27883584	332	-10.45	0.45	12	0.11	-114.00	2621.00	3155	20230201	-62.25	1040	20231024	14.52	3155	-62.25	20230201	1040	14.52	20231024	2440	-51.19	20230516	265	349.43	20230103	0.50	N	007120	500	139 억		405601	N	N	0	N	00	N
85	20231214	130224	57	100.00	KOSPI		서비스업	N	N	N	N		N	1198	1	2	0.08	28088202	23470	43.41	1197	1201	1193	1556	838	1197	1196.77	1.45	0	-1640	1232	1214	1202	1184	1172	1208	1178	139	359	500	740	1	1	27883584	334	-10.51	0.46	12	0.08	-114.00	2621.00	3155	20230201	-62.03	1040	20231024	15.19	3155	-62.03	20230201	1040	15.19	20231024	2440	-50.90	20230516	265	352.08	20230103	0.50	N	007120	500	139 억		405601	N	N	0	N	00	N
86	20231214	120227	57	100.00	KOSPI		서비스업	N	N	N	N		N	1195	-2	5	-0.17	24910244	20813	38.49	1197	1201	1193	1556	838	1197	1196.86	1.45	0	-1662	1232	1214	1202	1184	1172	1208	1178	139	359	500	740	1	1	27883584	333	-10.48	0.46	12	0.07	-114.00	2621.00	3155	20230201	-62.12	1040	20231024	14.90	3155	-62.12	20230201	1040	14.90	20231024	2440	-51.02	20230516	265	350.94	20230103	0.50	N	007120	500	139 억		405601	N	N	0	N	00	N
87	20231214	110221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1197	0	3	0.00	19354118	16166	29.90	1197	1201	1193	1556	838	1197	1197.21	1.45	0	-1626	1232	1214	1202	1184	1172	1208	1178	139	359	500	740	1	1	27883584	334	-10.50	0.46	12	0.06	-114.00	2621.00	3155	20230201	-62.06	1040	20231024	15.10	3155	-62.06	20230201	1040	15.10	20231024	2440	-50.94	20230516	265	351.70	20230103	0.50	N	007120	500	139 억		405601	N	N	0	N	00	N
88	20231214	100218	57	100.00	KOSPI		서비스업	N	N	N	N		N	1201	4	2	0.33	15322328	12798	23.67	1197	1201	1193	1556	838	1197	1197.24	1.45	0	-70	1232	1214	1202	1184	1172	1208	1178	139	359	500	740	1	1	27883584	335	-10.54	0.46	12	0.05	-114.00	2621.00	3155	20230201	-61.93	1040	20231024	15.48	3155	-61.93	20230201	1040	15.48	20231024	2440	-50.78	20230516	265	353.21	20230103	0.50	N	007120	500	139 억		405601	N	N	0	N	00	N
89	20231214	090210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1196	-1	5	-0.08	8235679	6881	12.73	1197	1197	1193	1556	838	1197	1196.87	1.45	0	-1296	1232	1214	1202	1184	1172	1208	1178	139	359	500	740	1	1	27883584	333	-10.49	0.46	12	0.02	-114.00	2621.00	3155	20230201	-62.09	1040	20231024	15.00	3155	-62.09	20230201	1040	15.00	20231024	2440	-50.98	20230516	265	351.32	20230103	0.50	N	007120	500	139 억		405601	N	N	0	N	00	N
90	20231213	160217	57	100.00	KOSPI		서비스업	N	N	N	N		N	1197	-23	5	-1.89	65097955	54066	90.73	1220	1220	1190	1586	854	1220	1204.05	1.51	0	-14191	1246	1233	1222	1209	1198	1227	1203	139	366	500	750	1	1	27883584	334	-10.50	0.46	12	0.19	-114.00	2621.00	3155	20230201	-62.06	1040	20231024	15.10	3155	-62.06	20230201	1040	15.10	20231024	2440	-50.94	20230516	265	351.70	20230103	0.51	N	007120	500	139 억		419884	N	N	0	N	00	N
91	20231213	150223	57	100.00	KOSPI		서비스업	N	N	N	N		N	1192	-28	5	-2.30	64606990	53655	90.04	1220	1220	1190	1586	854	1220	1204.12	1.51	0	-14108	1246	1233	1222	1209	1198	1227	1203	139	366	500	750	1	1	27883584	332	-10.46	0.45	12	0.19	-114.00	2621.00	3155	20230201	-62.22	1040	20231024	14.62	3155	-62.22	20230201	1040	14.62	20231024	2440	-51.15	20230516	265	349.81	20230103	0.51	N	007120	500	139 억		419884	N	N	0	N	00	N
92	20231213	140225	57	100.00	KOSPI		서비스업	N	N	N	N		N	1197	-23	5	-1.89	58125866	48222	80.93	1220	1220	1196	1586	854	1220	1205.38	1.51	0	-12280	1246	1233	1222	1209	1198	1227	1203	139	366	500	750	1	1	27883584	334	-10.50	0.46	12	0.17	-114.00	2621.00	3155	20230201	-62.06	1040	20231024	15.10	3155	-62.06	20230201	1040	15.10	20231024	2440	-50.94	20230516	265	351.70	20230103	0.51	N	007120	500	139 억		419884	N	N	0	N	00	N
93	20231213	130221	57	100.00	KOSPI		서비스업	N	N	N	N		N	1200	-20	5	-1.64	49509273	41027	68.85	1220	1220	1199	1586	854	1220	1206.75	1.51	0	-9868	1246	1233	1222	1209	1198	1227	1203	139	366	500	750	1	1	27883584	335	-10.53	0.46	12	0.15	-114.00	2621.00	3155	20230201	-61.97	1040	20231024	15.38	3155	-61.97	20230201	1040	15.38	20231024	2440	-50.82	20230516	265	352.83	20230103	0.51	N	007120	500	139 억		419884	N	N	0	N	00	N
94	20231213	120220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1202	-18	5	-1.48	47123286	39042	65.52	1220	1220	1199	1586	854	1220	1206.99	1.51	0	-9278	1246	1233	1222	1209	1198	1227	1203	139	366	500	750	1	1	27883584	335	-10.54	0.46	12	0.14	-114.00	2621.00	3155	20230201	-61.90	1040	20231024	15.58	3155	-61.90	20230201	1040	15.58	20231024	2440	-50.74	20230516	265	353.58	20230103	0.51	N	007120	500	139 억		419884	N	N	0	N	00	N
95	20231213	110220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1200	-20	5	-1.64	37152260	30742	51.59	1220	1220	1200	1586	854	1220	1208.52	1.51	0	-9243	1246	1233	1222	1209	1198	1227	1203	139	366	500	750	1	1	27883584	335	-10.53	0.46	12	0.11	-114.00	2621.00	3155	20230201	-61.97	1040	20231024	15.38	3155	-61.97	20230201	1040	15.38	20231024	2440	-50.82	20230516	265	352.83	20230103	0.51	N	007120	500	139 억		419884	N	N	0	N	00	N
96	20231213	100223	57	100.00	KOSPI		서비스업	N	N	N	N		N	1209	-11	5	-0.90	26589747	21955	36.84	1220	1220	1203	1586	854	1220	1211.10	1.51	0	-7707	1246	1233	1222	1209	1198	1227	1203	139	366	500	750	1	1	27883584	337	-10.61	0.46	12	0.08	-114.00	2621.00	3155	20230201	-61.68	1040	20231024	16.25	3155	-61.68	20230201	1040	16.25	20231024	2440	-50.45	20230516	265	356.23	20230103	0.51	N	007120	500	139 억		419884	N	N	0	N	00	N
97	20231213	090220	57	100.00	KOSPI		서비스업	N	N	N	N		N	1218	-2	5	-0.16	2378817	1951	3.27	1220	1220	1218	1586	854	1220	1219.28	1.51	0	-1145	1246	1233	1222	1209	1198	1227	1203	139	366	500	750	1	1	27883584	340	-10.68	0.46	12	0.01	-114.00	2621.00	3155	20230201	-61.39	1040	20231024	17.12	3155	-61.39	20230201	1040	17.12	20231024	2440	-50.08	20230516	265	359.62	20230103	0.51	N	007120	500	139 억		419884	N	N	0	N	00	N
98	20231212	160216	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	-5	5	-0.41	72531603	59555	145.86	1235	1235	1211	1592	858	1225	1217.89	1.53	0	-6457	1245	1235	1225	1215	1205	1230	1210	139	367	500	750	1	1	27883584	340	-10.70	0.47	12	0.21	-114.00	2621.00	3155	20230201	-61.33	1040	20231024	17.31	3155	-61.33	20230201	1040	17.31	20231024	2440	-50.00	20230516	265	360.38	20230103	0.47	N	007120	500	139 억		426341	N	N	0	N	00	N
99	20231212	150217	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	-8	5	-0.65	65050327	53390	130.76	1235	1235	1211	1592	858	1225	1218.40	1.53	0	-6765	1245	1235	1225	1215	1205	1230	1210	139	367	500	750	1	1	27883584	339	-10.68	0.46	12	0.19	-114.00	2621.00	3155	20230201	-61.43	1040	20231024	17.02	3155	-61.43	20230201	1040	17.02	20231024	2440	-50.12	20230516	265	359.25	20230103	0.47	N	007120	500	139 억		426341	N	N	0	N	00	N
100	20231212	140212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1218	-7	5	-0.57	59077349	48484	118.75	1235	1235	1211	1592	858	1225	1218.49	1.53	0	-6864	1245	1235	1225	1215	1205	1230	1210	139	367	500	750	1	1	27883584	340	-10.68	0.46	12	0.17	-114.00	2621.00	3155	20230201	-61.39	1040	20231024	17.12	3155	-61.39	20230201	1040	17.12	20231024	2440	-50.08	20230516	265	359.62	20230103	0.47	N	007120	500	139 억		426341	N	N	0	N	00	N
101	20231212	130210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	-5	5	-0.41	51280236	42078	103.06	1235	1235	1211	1592	858	1225	1218.69	1.53	0	-6864	1245	1235	1225	1215	1205	1230	1210	139	367	500	750	1	1	27883584	340	-10.70	0.47	12	0.15	-114.00	2621.00	3155	20230201	-61.33	1040	20231024	17.31	3155	-61.33	20230201	1040	17.31	20231024	2440	-50.00	20230516	265	360.38	20230103	0.47	N	007120	500	139 억		426341	N	N	0	N	00	N
102	20231212	120209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1218	-7	5	-0.57	46348049	38031	93.15	1235	1235	1211	1592	858	1225	1218.69	1.53	0	-7632	1245	1235	1225	1215	1205	1230	1210	139	367	500	750	1	1	27883584	340	-10.68	0.46	12	0.14	-114.00	2621.00	3155	20230201	-61.39	1040	20231024	17.12	3155	-61.39	20230201	1040	17.12	20231024	2440	-50.08	20230516	265	359.62	20230103	0.47	N	007120	500	139 억		426341	N	N	0	N	00	N
103	20231212	110210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1215	-10	5	-0.82	38688268	31710	77.67	1235	1235	1213	1592	858	1225	1220.07	1.53	0	-7747	1245	1235	1225	1215	1205	1230	1210	139	367	500	750	1	1	27883584	339	-10.66	0.46	12	0.11	-114.00	2621.00	3155	20230201	-61.49	1040	20231024	16.83	3155	-61.49	20230201	1040	16.83	20231024	2440	-50.20	20230516	265	358.49	20230103	0.47	N	007120	500	139 억		426341	N	N	0	N	00	N
104	20231212	100218	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	0	3	0.00	18414106	15022	36.79	1235	1235	1225	1592	858	1225	1225.81	1.53	0	-7541	1245	1235	1225	1215	1205	1230	1210	139	367	500	750	1	1	27883584	342	-10.75	0.47	12	0.05	-114.00	2621.00	3155	20230201	-61.17	1040	20231024	17.79	3155	-61.17	20230201	1040	17.79	20231024	2440	-49.80	20230516	265	362.26	20230103	0.47	N	007120	500	139 억		426341	N	N	0	N	00	N
105	20231212	090214	57	100.00	KOSPI		서비스업	N	N	N	N		N	1235	10	2	0.82	769405	623	1.53	1235	1235	1235	1592	858	1225	1235.00	1.53	0	-93	1245	1235	1225	1215	1205	1230	1210	139	367	500	750	1	1	27883584	344	-10.83	0.47	12	0.00	-114.00	2621.00	3155	20230201	-60.86	1040	20231024	18.75	3155	-60.86	20230201	1040	18.75	20231024	2440	-49.39	20230516	265	366.04	20230103	0.47	N	007120	500	139 억		426341	N	N	0	N	00	N
106	20231211	160216	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	0	3	0.00	49833109	40819	52.66	1232	1235	1215	1592	858	1225	1220.83	1.54	2016	-1469	1253	1238	1223	1208	1193	1246	1216	139	367	500	750	1	1	27883584	342	-10.75	0.47	12	0.15	-114.00	2621.00	3155	20230201	-61.17	1040	20231024	17.79	3155	-61.17	20230201	1040	17.79	20231024	2440	-49.80	20230516	265	362.26	20230103	0.49	N	007120	500	139 억		429826	N	N	0	N	00	N
107	20231211	150215	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	-8	5	-0.65	47642998	39025	50.34	1232	1235	1215	1592	858	1225	1220.83	1.54	2016	-1446	1253	1238	1223	1208	1193	1246	1216	139	367	500	750	1	1	27883584	339	-10.68	0.46	12	0.14	-114.00	2621.00	3155	20230201	-61.43	1040	20231024	17.02	3155	-61.43	20230201	1040	17.02	20231024	2440	-50.12	20230516	265	359.25	20230103	0.49	N	007120	500	139 억		429826	N	N	0	N	00	N
108	20231211	140215	57	100.00	KOSPI		서비스업	N	N	N	N		N	1221	-4	5	-0.33	34709131	28399	36.64	1232	1235	1215	1592	858	1225	1222.20	1.54	2016	-1284	1253	1238	1223	1208	1193	1246	1216	139	367	500	750	1	1	27883584	340	-10.71	0.47	12	0.10	-114.00	2621.00	3155	20230201	-61.30	1040	20231024	17.40	3155	-61.30	20230201	1040	17.40	20231024	2440	-49.96	20230516	265	360.75	20230103	0.49	N	007120	500	139 억		429826	N	N	0	N	00	N
109	20231211	130216	57	100.00	KOSPI		서비스업	N	N	N	N		N	1222	-3	5	-0.24	31522433	25790	33.27	1232	1235	1215	1592	858	1225	1222.27	1.54	2016	-1246	1253	1238	1223	1208	1193	1246	1216	139	367	500	750	1	1	27883584	341	-10.72	0.47	12	0.09	-114.00	2621.00	3155	20230201	-61.27	1040	20231024	17.50	3155	-61.27	20230201	1040	17.50	20231024	2440	-49.92	20230516	265	361.13	20230103	0.49	N	007120	500	139 억		429826	N	N	0	N	00	N
110	20231211	120216	57	100.00	KOSPI		서비스업	N	N	N	N		N	1222	-3	5	-0.24	29222949	23909	30.84	1232	1235	1215	1592	858	1225	1222.26	1.54	2016	-1227	1253	1238	1223	1208	1193	1246	1216	139	367	500	750	1	1	27883584	341	-10.72	0.47	12	0.09	-114.00	2621.00	3155	20230201	-61.27	1040	20231024	17.50	3155	-61.27	20230201	1040	17.50	20231024	2440	-49.92	20230516	265	361.13	20230103	0.49	N	007120	500	139 억		429826	N	N	0	N	00	N
111	20231211	110215	57	100.00	KOSPI		서비스업	N	N	N	N		N	1226	1	2	0.08	25876611	21172	27.31	1232	1235	1215	1592	858	1225	1222.21	1.54	2016	-1117	1253	1238	1223	1208	1193	1246	1216	139	367	500	750	1	1	27883584	342	-10.75	0.47	12	0.08	-114.00	2621.00	3155	20230201	-61.14	1040	20231024	17.88	3155	-61.14	20230201	1040	17.88	20231024	2440	-49.75	20230516	265	362.64	20230103	0.49	N	007120	500	139 억		429826	N	N	0	N	00	N
112	20231211	100215	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	-5	5	-0.41	19945574	16310	21.04	1232	1235	1215	1592	858	1225	1222.90	1.54	2016	-941	1253	1238	1223	1208	1193	1246	1216	139	367	500	750	1	1	27883584	340	-10.70	0.47	12	0.06	-114.00	2621.00	3155	20230201	-61.33	1040	20231024	17.31	3155	-61.33	20230201	1040	17.31	20231024	2440	-50.00	20230516	265	360.38	20230103	0.49	N	007120	500	139 억		429826	N	N	0	N	00	N
113	20231211	090216	57	100.00	KOSPI		서비스업	N	N	N	N		N	1232	7	2	0.57	1796270	1458	1.88	1232	1233	1232	1592	858	1225	1232.01	1.54	2016	-420	1253	1238	1223	1208	1193	1246	1216	139	367	500	750	1	1	27883584	344	-10.81	0.47	12	0.01	-114.00	2621.00	3155	20230201	-60.95	1040	20231024	18.46	3155	-60.95	20230201	1040	18.46	20231024	2440	-49.51	20230516	265	364.91	20230103	0.49	N	007120	500	139 억		429826	N	N	0	N	00	N
114	20231208	160213	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	-3	5	-0.24	95019795	77518	47.53	1223	1238	1208	1596	860	1228	1225.78	1.54	0	-1940	1264	1246	1223	1205	1182	1255	1214	139	368	500	760	1	1	27883584	342	-10.75	0.47	12	0.28	-114.00	2621.00	3155	20230201	-61.17	1040	20231024	17.79	3155	-61.17	20230201	1040	17.79	20231024	2440	-49.80	20230516	265	362.26	20230103	0.59	N	007120	500	139 억		429826	N	N	3	N	00	N
115	20231208	150214	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	-4	5	-0.33	92110073	75142	46.07	1223	1238	1208	1596	860	1228	1225.81	1.54	0	-1684	1264	1246	1223	1205	1182	1255	1214	139	368	500	760	1	1	27883584	341	-10.74	0.47	12	0.27	-114.00	2621.00	3155	20230201	-61.20	1040	20231024	17.69	3155	-61.20	20230201	1040	17.69	20231024	2440	-49.84	20230516	265	361.89	20230103	0.59	N	007120	500	139 억		429826	N	N	3	N	00	N
116	20231208	140213	57	100.00	KOSPI		서비스업	N	N	N	N		N	1230	2	2	0.16	66822173	54535	33.44	1223	1238	1208	1596	860	1228	1225.31	1.54	0	-1161	1264	1246	1223	1205	1182	1255	1214	139	368	500	760	1	1	27883584	343	-10.79	0.47	12	0.20	-114.00	2621.00	3155	20230201	-61.01	1040	20231024	18.27	3155	-61.01	20230201	1040	18.27	20231024	2440	-49.59	20230516	265	364.15	20230103	0.59	N	007120	500	139 억		429826	N	N	3	N	00	N
117	20231208	130212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1235	7	2	0.57	61810604	50472	30.95	1223	1238	1208	1596	860	1228	1224.65	1.54	0	-36	1264	1246	1223	1205	1182	1255	1214	139	368	500	760	1	1	27883584	344	-10.83	0.47	12	0.18	-114.00	2621.00	3155	20230201	-60.86	1040	20231024	18.75	3155	-60.86	20230201	1040	18.75	20231024	2440	-49.39	20230516	265	366.04	20230103	0.59	N	007120	500	139 억		429826	N	N	3	N	00	N
118	20231208	120213	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	6	2	0.49	56080693	45834	28.10	1223	1234	1208	1596	860	1228	1223.56	1.54	0	-72	1264	1246	1223	1205	1182	1255	1214	139	368	500	760	1	1	27883584	344	-10.82	0.47	12	0.16	-114.00	2621.00	3155	20230201	-60.89	1040	20231024	18.65	3155	-60.89	20230201	1040	18.65	20231024	2440	-49.43	20230516	265	365.66	20230103	0.59	N	007120	500	139 억		429826	N	N	3	N	00	N
119	20231208	110213	57	100.00	KOSPI		서비스업	N	N	N	N		N	1226	-2	5	-0.16	52961951	43300	26.55	1223	1233	1208	1596	860	1228	1223.14	1.54	0	-352	1264	1246	1223	1205	1182	1255	1214	139	368	500	760	1	1	27883584	342	-10.75	0.47	12	0.16	-114.00	2621.00	3155	20230201	-61.14	1040	20231024	17.88	3155	-61.14	20230201	1040	17.88	20231024	2440	-49.75	20230516	265	362.64	20230103	0.59	N	007120	500	139 억		429826	N	N	3	N	00	N
120	20231208	100214	57	100.00	KOSPI		서비스업	N	N	N	N		N	1230	2	2	0.16	19379997	15886	9.74	1223	1233	1208	1596	860	1228	1219.93	1.54	0	-845	1264	1246	1223	1205	1182	1255	1214	139	368	500	760	1	1	27883584	343	-10.79	0.47	12	0.06	-114.00	2621.00	3155	20230201	-61.01	1040	20231024	18.27	3155	-61.01	20230201	1040	18.27	20231024	2440	-49.59	20230516	265	364.15	20230103	0.59	N	007120	500	139 억		429826	N	N	3	N	00	N
121	20231208	090212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1211	-17	5	-1.38	2198165	1802	1.10	1223	1223	1211	1596	860	1228	1219.76	1.54	0	-115	1264	1246	1223	1205	1182	1255	1214	139	368	500	760	1	1	27883584	338	-10.62	0.46	12	0.01	-114.00	2621.00	3155	20230201	-61.62	1040	20231024	16.44	3155	-61.62	20230201	1040	16.44	20231024	2440	-50.37	20230516	265	356.98	20230103	0.59	N	007120	500	139 억		429826	N	N	3	N	00	N
122	20231207	160212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1228	22	2	1.82	198973240	162555	118.94	1206	1241	1200	1567	845	1206	1224.04	1.51	0	2426	1223	1214	1197	1188	1171	1219	1193	139	361	500	740	1	1	27883584	342	-10.77	0.47	12	0.58	-114.00	2621.00	3155	20230201	-61.08	1040	20231024	18.08	3155	-61.08	20230201	1040	18.08	20231024	2440	-49.67	20230516	265	363.40	20230103	0.56	N	007120	500	139 억		421465	N	N	3	N	00	N
123	20231207	150213	57	100.00	KOSPI		서비스업	N	N	N	N		N	1236	30	2	2.49	181373893	148245	108.47	1206	1241	1200	1567	845	1206	1223.47	1.51	0	2070	1223	1214	1197	1188	1171	1219	1193	139	361	500	740	1	1	27883584	345	-10.84	0.47	12	0.53	-114.00	2621.00	3155	20230201	-60.82	1040	20231024	18.85	3155	-60.82	20230201	1040	18.85	20231024	2440	-49.34	20230516	265	366.42	20230103	0.56	N	007120	500	139 억		421465	N	N	18	N	00	N
124	20231207	140214	57	100.00	KOSPI		서비스업	N	N	N	N		N	1238	32	2	2.65	162405388	132894	97.24	1206	1241	1200	1567	845	1206	1222.07	1.51	0	842	1223	1214	1197	1188	1171	1219	1193	139	361	500	740	1	1	27883584	345	-10.86	0.47	12	0.48	-114.00	2621.00	3155	20230201	-60.76	1040	20231024	19.04	3155	-60.76	20230201	1040	19.04	20231024	2440	-49.26	20230516	265	367.17	20230103	0.56	N	007120	500	139 억		421465	N	N	18	N	00	N
125	20231207	130211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1236	30	2	2.49	119229437	98014	71.72	1206	1237	1200	1567	845	1206	1216.45	1.51	0	-811	1223	1214	1197	1188	1171	1219	1193	139	361	500	740	1	1	27883584	345	-10.84	0.47	12	0.35	-114.00	2621.00	3155	20230201	-60.82	1040	20231024	18.85	3155	-60.82	20230201	1040	18.85	20231024	2440	-49.34	20230516	265	366.42	20230103	0.56	N	007120	500	139 억		421465	N	N	18	N	00	N
126	20231207	120212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1218	12	2	1.00	99270882	81750	59.82	1206	1229	1200	1567	845	1206	1214.32	1.51	0	3943	1223	1214	1197	1188	1171	1219	1193	139	361	500	740	1	1	27883584	340	-10.68	0.46	12	0.29	-114.00	2621.00	3155	20230201	-61.39	1040	20231024	17.12	3155	-61.39	20230201	1040	17.12	20231024	2440	-50.08	20230516	265	359.62	20230103	0.56	N	007120	500	139 억		421465	N	N	18	N	00	N
127	20231207	110209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	14	2	1.16	82095403	67680	49.52	1206	1229	1200	1567	845	1206	1212.99	1.51	0	3974	1223	1214	1197	1188	1171	1219	1193	139	361	500	740	1	1	27883584	340	-10.70	0.47	12	0.24	-114.00	2621.00	3155	20230201	-61.33	1040	20231024	17.31	3155	-61.33	20230201	1040	17.31	20231024	2440	-50.00	20230516	265	360.38	20230103	0.56	N	007120	500	139 억		421465	N	N	18	N	00	N
128	20231207	100211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1223	17	2	1.41	70787019	58382	42.72	1206	1229	1200	1567	845	1206	1212.48	1.51	0	3963	1223	1214	1197	1188	1171	1219	1193	139	361	500	740	1	1	27883584	341	-10.73	0.47	12	0.21	-114.00	2621.00	3155	20230201	-61.24	1040	20231024	17.60	3155	-61.24	20230201	1040	17.60	20231024	2440	-49.88	20230516	265	361.51	20230103	0.56	N	007120	500	139 억		421465	N	N	18	N	00	N
129	20231207	090212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1207	1	2	0.08	3712074	3078	2.25	1206	1207	1206	1567	845	1206	1206.00	1.51	0	-1683	1223	1214	1197	1188	1171	1219	1193	139	361	500	740	1	1	27883584	337	-10.59	0.46	12	0.01	-114.00	2621.00	3155	20230201	-61.74	1040	20231024	16.06	3155	-61.74	20230201	1040	16.06	20231024	2440	-50.53	20230516	265	355.47	20230103	0.56	N	007120	500	139 억		421465	N	N	18	N	00	N
130	20231206	160208	57	100.00	KOSPI		서비스업	N	N	N	N		N	1206	6	2	0.50	162619536	136177	241.22	1188	1206	1180	1560	840	1200	1194.18	1.50	0	4149	1210	1204	1197	1191	1184	1208	1195	139	360	500	740	1	1	27883584	336	-10.58	0.46	12	0.49	-114.00	2621.00	3155	20230201	-61.77	1040	20231024	15.96	3155	-61.77	20230201	1040	15.96	20231024	2440	-50.57	20230516	265	355.09	20230103	0.58	N	007120	500	139 억		417316	N	N	18	N	00	N
131	20231206	150214	57	100.00	KOSPI		서비스업	N	N	N	N		N	1203	3	2	0.25	158552969	132796	235.23	1188	1204	1180	1560	840	1200	1193.96	1.50	0	4069	1210	1204	1197	1191	1184	1208	1195	139	360	500	740	1	1	27883584	335	-10.55	0.46	12	0.48	-114.00	2621.00	3155	20230201	-61.87	1040	20231024	15.67	3155	-61.87	20230201	1040	15.67	20231024	2440	-50.70	20230516	265	353.96	20230103	0.58	N	007120	500	139 억		417316	N	N	2	N	00	N
132	20231206	140210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1198	-2	5	-0.17	132687925	111263	197.09	1188	1204	1180	1560	840	1200	1192.56	1.50	0	3982	1210	1204	1197	1191	1184	1208	1195	139	360	500	740	1	1	27883584	334	-10.51	0.46	12	0.40	-114.00	2621.00	3155	20230201	-62.03	1040	20231024	15.19	3155	-62.03	20230201	1040	15.19	20231024	2440	-50.90	20230516	265	352.08	20230103	0.58	N	007120	500	139 억		417316	N	N	2	N	00	N
133	20231206	130211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1204	4	2	0.33	123931105	103959	184.15	1188	1204	1180	1560	840	1200	1192.12	1.50	0	3752	1210	1204	1197	1191	1184	1208	1195	139	360	500	740	1	1	27883584	336	-10.56	0.46	12	0.37	-114.00	2621.00	3155	20230201	-61.84	1040	20231024	15.77	3155	-61.84	20230201	1040	15.77	20231024	2440	-50.66	20230516	265	354.34	20230103	0.58	N	007120	500	139 억		417316	N	N	2	N	00	N
134	20231206	120209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1200	0	3	0.00	91792029	77243	136.83	1188	1200	1180	1560	840	1200	1188.35	1.50	0	3034	1210	1204	1197	1191	1184	1208	1195	139	360	500	740	1	1	27883584	335	-10.53	0.46	12	0.28	-114.00	2621.00	3155	20230201	-61.97	1040	20231024	15.38	3155	-61.97	20230201	1040	15.38	20231024	2440	-50.82	20230516	265	352.83	20230103	0.58	N	007120	500	139 억		417316	N	N	2	N	00	N
135	20231206	110212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1185	-15	5	-1.25	51259666	43220	76.56	1188	1194	1180	1560	840	1200	1186.02	1.50	0	-1207	1210	1204	1197	1191	1184	1208	1195	139	360	500	740	1	1	27883584	330	-10.39	0.45	12	0.16	-114.00	2621.00	3155	20230201	-62.44	1040	20231024	13.94	3155	-62.44	20230201	1040	13.94	20231024	2440	-51.43	20230516	265	347.17	20230103	0.58	N	007120	500	139 억		417316	N	N	2	N	00	N
136	20231206	100210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1185	-15	5	-1.25	26842967	22633	40.09	1188	1194	1180	1560	840	1200	1186.01	1.50	0	-2703	1210	1204	1197	1191	1184	1208	1195	139	360	500	740	1	1	27883584	330	-10.39	0.45	12	0.08	-114.00	2621.00	3155	20230201	-62.44	1040	20231024	13.94	3155	-62.44	20230201	1040	13.94	20231024	2440	-51.43	20230516	265	347.17	20230103	0.58	N	007120	500	139 억		417316	N	N	2	N	00	N
137	20231206	090212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1194	-6	5	-0.50	3234942	2723	4.82	1188	1194	1188	1560	840	1200	1188.01	1.50	0	-354	1210	1204	1197	1191	1184	1208	1195	139	360	500	740	1	1	27883584	333	-10.47	0.46	12	0.01	-114.00	2621.00	3155	20230201	-62.16	1040	20231024	14.81	3155	-62.16	20230201	1040	14.81	20231024	2440	-51.07	20230516	265	350.57	20230103	0.58	N	007120	500	139 억		417316	N	N	2	N	00	N
138	20231205	160211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1200	1	2	0.08	67506211	56452	51.34	1199	1203	1190	1558	840	1199	1195.81	1.51	0	-4748	1212	1205	1198	1191	1184	1209	1195	139	359	500	740	1	1	27883584	335	-10.53	0.46	12	0.20	-114.00	2621.00	3155	20230201	-61.97	1040	20231024	15.38	3155	-61.97	20230201	1040	15.38	20231024	2440	-50.82	20230516	265	352.83	20230103	0.58	N	007120	500	139 억		422064	N	N	2	N	00	N
139	20231205	150212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1191	-8	5	-0.67	63876296	53420	48.59	1199	1203	1190	1558	840	1199	1195.74	1.51	0	-2510	1212	1205	1198	1191	1184	1209	1195	139	359	500	740	1	1	27883584	332	-10.45	0.45	12	0.19	-114.00	2621.00	3155	20230201	-62.25	1040	20231024	14.52	3155	-62.25	20230201	1040	14.52	20231024	2440	-51.19	20230516	265	349.43	20230103	0.58	N	007120	500	139 억		422064	N	N	2	N	00	N
140	20231205	140212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1192	-7	5	-0.58	53927351	45081	41.00	1199	1203	1191	1558	840	1199	1196.23	1.51	0	-1941	1212	1205	1198	1191	1184	1209	1195	139	359	500	740	1	1	27883584	332	-10.46	0.45	12	0.16	-114.00	2621.00	3155	20230201	-62.22	1040	20231024	14.62	3155	-62.22	20230201	1040	14.62	20231024	2440	-51.15	20230516	265	349.81	20230103	0.58	N	007120	500	139 억		422064	N	N	2	N	00	N
141	20231205	130211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1200	1	2	0.08	35835835	29906	27.20	1199	1203	1191	1558	840	1199	1198.28	1.51	0	-1233	1212	1205	1198	1191	1184	1209	1195	139	359	500	740	1	1	27883584	335	-10.53	0.46	12	0.11	-114.00	2621.00	3155	20230201	-61.97	1040	20231024	15.38	3155	-61.97	20230201	1040	15.38	20231024	2440	-50.82	20230516	265	352.83	20230103	0.58	N	007120	500	139 억		422064	N	N	2	N	00	N
142	20231205	120211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1202	3	2	0.25	18729645	15633	14.22	1199	1203	1191	1558	840	1199	1198.08	1.51	0	-757	1212	1205	1198	1191	1184	1209	1195	139	359	500	740	1	1	27883584	335	-10.54	0.46	12	0.06	-114.00	2621.00	3155	20230201	-61.90	1040	20231024	15.58	3155	-61.90	20230201	1040	15.58	20231024	2440	-50.74	20230516	265	353.58	20230103	0.58	N	007120	500	139 억		422064	N	N	2	N	00	N
143	20231205	110211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1200	1	2	0.08	14870414	12415	11.29	1199	1203	1191	1558	840	1199	1197.78	1.51	0	-602	1212	1205	1198	1191	1184	1209	1195	139	359	500	740	1	1	27883584	335	-10.53	0.46	12	0.04	-114.00	2621.00	3155	20230201	-61.97	1040	20231024	15.38	3155	-61.97	20230201	1040	15.38	20231024	2440	-50.82	20230516	265	352.83	20230103	0.58	N	007120	500	139 억		422064	N	N	2	N	00	N
144	20231205	100211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1197	-2	5	-0.17	11796278	9850	8.96	1199	1203	1191	1558	840	1199	1197.59	1.51	0	-1753	1212	1205	1198	1191	1184	1209	1195	139	359	500	740	1	1	27883584	334	-10.50	0.46	12	0.04	-114.00	2621.00	3155	20230201	-62.06	1040	20231024	15.10	3155	-62.06	20230201	1040	15.10	20231024	2440	-50.94	20230516	265	351.70	20230103	0.58	N	007120	500	139 억		422064	N	N	2	N	00	N
145	20231205	090209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1199	0	3	0.00	4010655	3345	3.04	1199	1199	1199	1558	840	1199	1199.00	1.51	0	-495	1212	1205	1198	1191	1184	1209	1195	139	359	500	740	1	1	27883584	334	-10.52	0.46	12	0.01	-114.00	2621.00	3155	20230201	-62.00	1040	20231024	15.29	3155	-62.00	20230201	1040	15.29	20231024	2440	-50.86	20230516	265	352.45	20230103	0.58	N	007120	500	139 억		422064	N	N	2	N	00	N
146	20231204	160211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1199	8	2	0.67	131690494	109948	183.39	1193	1205	1191	1548	834	1191	1197.75	1.48	0	5688	1204	1197	1184	1177	1164	1201	1181	139	357	500	730	1	1	27883584	334	-10.52	0.46	12	0.39	-114.00	2621.00	3155	20230201	-62.00	1040	20231024	15.29	3155	-62.00	20230201	1040	15.29	20231024	2440	-50.86	20230516	265	352.45	20230103	0.58	N	007120	500	139 억		412597	N	N	2	N	00	N
147	20231204	150212	57	100.00	KOSPI		서비스업	N	N	N	N		N	1194	3	2	0.25	122304597	102118	170.33	1193	1205	1191	1548	834	1191	1197.68	1.48	0	5479	1204	1197	1184	1177	1164	1201	1181	139	357	500	730	1	1	27883584	333	-10.47	0.46	12	0.37	-114.00	2621.00	3155	20230201	-62.16	1040	20231024	14.81	3155	-62.16	20230201	1040	14.81	20231024	2440	-51.07	20230516	265	350.57	20230103	0.58	N	007120	500	139 억		412597	N	N	0	N	00	N
148	20231204	140210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1199	8	2	0.67	108068454	90263	150.56	1193	1204	1191	1548	834	1191	1197.26	1.48	0	7649	1204	1197	1184	1177	1164	1201	1181	139	357	500	730	1	1	27883584	334	-10.52	0.46	12	0.32	-114.00	2621.00	3155	20230201	-62.00	1040	20231024	15.29	3155	-62.00	20230201	1040	15.29	20231024	2440	-50.86	20230516	265	352.45	20230103	0.58	N	007120	500	139 억		412597	N	N	0	N	00	N
149	20231204	130209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1195	4	2	0.34	92350072	77142	128.67	1193	1203	1191	1548	834	1191	1197.14	1.48	0	7431	1204	1197	1184	1177	1164	1201	1181	139	357	500	730	1	1	27883584	333	-10.48	0.46	12	0.28	-114.00	2621.00	3155	20230201	-62.12	1040	20231024	14.90	3155	-62.12	20230201	1040	14.90	20231024	2440	-51.02	20230516	265	350.94	20230103	0.58	N	007120	500	139 억		412597	N	N	0	N	00	N
150	20231204	120209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1200	9	2	0.76	71034336	59399	99.08	1193	1203	1191	1548	834	1191	1195.88	1.48	0	8127	1204	1197	1184	1177	1164	1201	1181	139	357	500	730	1	1	27883584	335	-10.53	0.46	12	0.21	-114.00	2621.00	3155	20230201	-61.97	1040	20231024	15.38	3155	-61.97	20230201	1040	15.38	20231024	2440	-50.82	20230516	265	352.83	20230103	0.58	N	007120	500	139 억		412597	N	N	0	N	00	N
151	20231204	110210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1201	10	2	0.84	63766378	53353	88.99	1193	1203	1191	1548	834	1191	1195.18	1.48	0	7989	1204	1197	1184	1177	1164	1201	1181	139	357	500	730	1	1	27883584	335	-10.54	0.46	12	0.19	-114.00	2621.00	3155	20230201	-61.93	1040	20231024	15.48	3155	-61.93	20230201	1040	15.48	20231024	2440	-50.78	20230516	265	353.21	20230103	0.58	N	007120	500	139 억		412597	N	N	0	N	00	N
152	20231204	100209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1196	5	2	0.42	45427460	38067	63.49	1193	1200	1191	1548	834	1191	1193.36	1.48	0	4934	1204	1197	1184	1177	1164	1201	1181	139	357	500	730	1	1	27883584	333	-10.49	0.46	12	0.14	-114.00	2621.00	3155	20230201	-62.09	1040	20231024	15.00	3155	-62.09	20230201	1040	15.00	20231024	2440	-50.98	20230516	265	351.32	20230103	0.58	N	007120	500	139 억		412597	N	N	0	N	00	N
153	20231204	090209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1195	4	2	0.34	2640121	2213	3.69	1193	1195	1193	1548	834	1191	1193.01	1.48	0	-805	1204	1197	1184	1177	1164	1201	1181	139	357	500	730	1	1	27883584	333	-10.48	0.46	12	0.01	-114.00	2621.00	3155	20230201	-62.12	1040	20231024	14.90	3155	-62.12	20230201	1040	14.90	20231024	2440	-51.02	20230516	265	350.94	20230103	0.58	N	007120	500	139 억		412597	N	N	0	N	00	N
154	20231201	160209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1191	13	2	1.10	70687243	59951	112.09	1178	1191	1171	1531	825	1178	1179.07	1.47	0	4092	1211	1194	1163	1146	1115	1203	1155	139	353	500	730	1	1	27883584	332	-10.45	0.45	12	0.22	-114.00	2621.00	3155	20230201	-62.25	1040	20231024	14.52	3155	-62.25	20230201	1040	14.52	20231024	2440	-51.19	20230516	265	349.43	20230103	0.59	N	007120	500	139 억		408505	N	N	0	N	00	N
155	20231201	150210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1187	9	2	0.76	66372121	56322	105.30	1178	1187	1171	1531	825	1178	1178.44	1.47	0	4012	1211	1194	1163	1146	1115	1203	1155	139	353	500	730	1	1	27883584	331	-10.41	0.45	12	0.20	-114.00	2621.00	3155	20230201	-62.38	1040	20231024	14.13	3155	-62.38	20230201	1040	14.13	20231024	2440	-51.35	20230516	265	347.92	20230103	0.59	N	007120	500	139 억		408505	N	N	0	N	00	N
156	20231201	140209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1185	7	2	0.59	59759371	50744	94.87	1178	1187	1171	1531	825	1178	1177.66	1.47	0	4005	1211	1194	1163	1146	1115	1203	1155	139	353	500	730	1	1	27883584	330	-10.39	0.45	12	0.18	-114.00	2621.00	3155	20230201	-62.44	1040	20231024	13.94	3155	-62.44	20230201	1040	13.94	20231024	2440	-51.43	20230516	265	347.17	20230103	0.59	N	007120	500	139 억		408505	N	N	0	N	00	N
157	20231201	130209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1187	9	2	0.76	56331492	47854	89.47	1178	1187	1171	1531	825	1178	1177.15	1.47	0	3680	1211	1194	1163	1146	1115	1203	1155	139	353	500	730	1	1	27883584	331	-10.41	0.45	12	0.17	-114.00	2621.00	3155	20230201	-62.38	1040	20231024	14.13	3155	-62.38	20230201	1040	14.13	20231024	2440	-51.35	20230516	265	347.92	20230103	0.59	N	007120	500	139 억		408505	N	N	0	N	00	N
158	20231201	120210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1178	0	3	0.00	47312411	40215	75.19	1178	1179	1171	1531	825	1178	1176.49	1.47	0	8	1211	1194	1163	1146	1115	1203	1155	139	353	500	730	1	1	27883584	328	-10.33	0.45	12	0.14	-114.00	2621.00	3155	20230201	-62.66	1040	20231024	13.27	3155	-62.66	20230201	1040	13.27	20231024	2440	-51.72	20230516	265	344.53	20230103	0.59	N	007120	500	139 억		408505	N	N	0	N	00	N
159	20231201	110209	57	100.00	KOSPI		서비스업	N	N	N	N		N	1177	-1	5	-0.08	32729890	27817	52.01	1178	1179	1171	1531	825	1178	1176.61	1.47	0	-78	1211	1194	1163	1146	1115	1203	1155	139	353	500	730	1	1	27883584	328	-10.32	0.45	12	0.10	-114.00	2621.00	3155	20230201	-62.69	1040	20231024	13.17	3155	-62.69	20230201	1040	13.17	20231024	2440	-51.76	20230516	265	344.15	20230103	0.59	N	007120	500	139 억		408505	N	N	0	N	00	N
160	20231201	100210	57	100.00	KOSPI		서비스업	N	N	N	N		N	1179	1	2	0.08	21696716	18447	34.49	1178	1179	1171	1531	825	1178	1176.17	1.47	0	-1149	1211	1194	1163	1146	1115	1203	1155	139	353	500	730	1	1	27883584	329	-10.34	0.45	12	0.07	-114.00	2621.00	3155	20230201	-62.63	1040	20231024	13.37	3155	-62.63	20230201	1040	13.37	20231024	2440	-51.68	20230516	265	344.91	20230103	0.59	N	007120	500	139 억		408505	N	N	0	N	00	N
161	20231201	090208	57	100.00	KOSPI		서비스업	N	N	N	N		N	1178	0	3	0.00	9685519	8222	15.37	1178	1179	1178	1531	825	1178	1178.00	1.47	0	-530	1211	1194	1163	1146	1115	1203	1155	139	353	500	730	1	1	27883584	328	-10.33	0.45	12	0.03	-114.00	2621.00	3155	20230201	-62.66	1040	20231024	13.27	3155	-62.66	20230201	1040	13.27	20231024	2440	-51.72	20230516	265	344.53	20230103	0.59	N	007120	500	139 억		408505	N	N	0	N	00	N