KissMeData/068290/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	160654	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19919628510	973209	44.98	19950	21500	19650	26150	14150	20150	20486.93	0.71	-3008	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.73	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		71438	N	N	2	N	00	N
3	20231229	150650	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19919628510	973209	44.98	19950	21500	19650	26150	14150	20150	20486.93	0.71	-3008	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.73	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		71438	N	N	2	N	00	N
4	20231229	140651	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19919628510	973209	44.98	19950	21500	19650	26150	14150	20150	20486.93	0.71	-3008	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.73	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		71438	N	N	2	N	00	N
5	20231229	130650	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19919628510	973209	44.98	19950	21500	19650	26150	14150	20150	20486.93	0.71	-3008	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.73	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		71438	N	N	2	N	00	N
6	20231229	120652	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19919628510	973209	44.98	19950	21500	19650	26150	14150	20150	20486.93	0.71	-3008	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.73	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		71438	N	N	2	N	00	N
7	20231229	110623	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19919628510	973209	44.98	19950	21500	19650	26150	14150	20150	20486.93	0.71	-3008	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.73	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		71438	N	N	2	N	00	N
8	20231229	100629	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19919628510	973209	44.98	19950	21500	19650	26150	14150	20150	20486.93	0.71	-3008	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.73	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		71438	N	N	2	N	00	N
9	20231229	090629	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19919628510	973209	44.98	19950	21500	19650	26150	14150	20150	20486.93	0.71	-3008	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.73	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		71438	N	N	2	N	00	N
10	20231228	160622	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	-200	5	-0.99	19435094100	948699	43.84	19950	21500	19650	26150	14150	20150	20486.93	0.74	0	-6221	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1995	12.14	1.14	12	9.49	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	27100	-26.38	20230206	12310	62.06	20231023	27100	-26.38	20230206	12310	62.06	20231023	3.98	N	068290	500	50 억		74446	N	N	2	N	00	N
11	20231228	150629	57	100.00	KOSPI		서비스업	N	N	N	N		N	20050	-100	5	-0.50	18521498410	903013	41.73	19950	21500	19650	26150	14150	20150	20510.78	0.74	0	-12038	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	50	1	10000000	2005	12.20	1.14	12	9.03	1644.00	17559.00	27100	20230206	-26.01	12310	20231023	62.88	27100	-26.01	20230206	12310	62.88	20231023	27100	-26.01	20230206	12310	62.88	20231023	3.98	N	068290	500	50 억		74446	N	N	1	N	00	N
12	20231228	140622	57	100.00	KOSPI		서비스업	N	N	N	N		N	20200	50	2	0.25	16443242080	800436	36.99	19950	21500	19650	26150	14150	20150	20542.86	0.74	0	-12459	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	50	1	10000000	2020	12.29	1.15	12	8.00	1644.00	17559.00	27100	20230206	-25.46	12310	20231023	64.09	27100	-25.46	20230206	12310	64.09	20231023	27100	-25.46	20230206	12310	64.09	20231023	3.98	N	068290	500	50 억		74446	N	N	1	N	00	N
13	20231228	130622	57	100.00	KOSPI		서비스업	N	N	N	N		N	20400	250	2	1.24	15391906980	748473	34.59	19950	21500	19650	26150	14150	20150	20564.41	0.74	0	-12646	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	50	1	10000000	2040	12.41	1.16	12	7.48	1644.00	17559.00	27100	20230206	-24.72	12310	20231023	65.72	27100	-24.72	20230206	12310	65.72	20231023	27100	-24.72	20230206	12310	65.72	20231023	3.98	N	068290	500	50 억		74446	N	N	1	N	00	N
14	20231228	120624	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	150	2	0.74	13847486380	673220	31.11	19950	21500	19650	26150	14150	20150	20569.04	0.74	0	-12558	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	50	1	10000000	2030	12.35	1.16	12	6.73	1644.00	17559.00	27100	20230206	-25.09	12310	20231023	64.91	27100	-25.09	20230206	12310	64.91	20231023	27100	-25.09	20230206	12310	64.91	20231023	3.98	N	068290	500	50 억		74446	N	N	1	N	00	N
15	20231228	110625	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	100	2	0.50	5350777580	265203	12.26	19950	20750	19650	26150	14150	20150	20176.16	0.74	0	-9310	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	50	1	10000000	2025	12.32	1.15	12	2.65	1644.00	17559.00	27100	20230206	-25.28	12310	20231023	64.50	27100	-25.28	20230206	12310	64.50	20231023	27100	-25.28	20230206	12310	64.50	20231023	3.98	N	068290	500	50 억		74446	N	N	1	N	00	N
16	20231228	100622	57	100.00	KOSPI		서비스업	N	N	N	N		N	20400	250	2	1.24	4038126030	200231	9.25	19950	20750	19650	26150	14150	20150	20167.34	0.74	0	-8939	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	50	1	10000000	2040	12.41	1.16	12	2.00	1644.00	17559.00	27100	20230206	-24.72	12310	20231023	65.72	27100	-24.72	20230206	12310	65.72	20231023	27100	-24.72	20230206	12310	65.72	20231023	3.98	N	068290	500	50 억		74446	N	N	1	N	00	N
17	20231228	090622	57	100.00	KOSPI		서비스업	N	N	N	N		N	19750	-400	5	-1.99	943387530	47473	2.19	19950	20150	19650	26150	14150	20150	19872.06	0.74	0	-5485	23083	21616	20833	19366	18583	21225	18975	50	6000	500	14910	10	1	10000000	1975	12.01	1.12	12	0.47	1644.00	17559.00	27100	20230206	-27.12	12310	20231023	60.44	27100	-27.12	20230206	12310	60.44	20231023	27100	-27.12	20230206	12310	60.44	20231023	3.98	N	068290	500	50 억		74446	N	N	1	N	00	N
18	20231227	160618	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	-250	5	-1.23	45446893600	2139832	35.12	20750	22300	20050	26500	14300	20400	21240.68	0.72	0	-8801	24833	22616	20433	18216	16033	23725	19325	50	6100	500	15090	50	1	10000000	2015	12.26	1.15	12	21.40	1644.00	17559.00	27900	20221222	-27.78	12310	20231023	63.69	27100	-25.65	20230206	12310	63.69	20231023	27100	-25.65	20230206	12310	63.69	20231023	2.97	N	068290	500	50 억		71757	N	N	1	N	00	N
19	20231227	150626	57	100.00	KOSPI		서비스업	N	N	N	N		N	20450	50	2	0.25	44081615950	2072262	34.01	20750	22300	20250	26500	14300	20400	21273.38	0.72	0	-15715	24833	22616	20433	18216	16033	23725	19325	50	6100	500	15090	50	1	10000000	2045	12.44	1.16	12	20.72	1644.00	17559.00	27900	20221222	-26.70	12310	20231023	66.13	27100	-24.54	20230206	12310	66.13	20231023	27100	-24.54	20230206	12310	66.13	20231023	2.97	N	068290	500	50 억		71757	N	N	0	N	00	N
20	20231227	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	20400	0	3	0.00	42807035650	2010179	32.99	20750	22300	20250	26500	14300	20400	21296.36	0.72	0	-14294	24833	22616	20433	18216	16033	23725	19325	50	6100	500	15090	50	1	10000000	2040	12.41	1.16	12	20.10	1644.00	17559.00	27900	20221222	-26.88	12310	20231023	65.72	27100	-24.72	20230206	12310	65.72	20231023	27100	-24.72	20230206	12310	65.72	20231023	2.97	N	068290	500	50 억		71757	N	N	0	N	00	N
21	20231227	130619	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	650	2	3.19	40497091500	1898454	31.16	20750	22300	20250	26500	14300	20400	21332.96	0.72	0	-17794	24833	22616	20433	18216	16033	23725	19325	50	6100	500	15090	50	1	10000000	2105	12.80	1.20	12	18.98	1644.00	17559.00	27900	20221222	-24.55	12310	20231023	71.00	27100	-22.32	20230206	12310	71.00	20231023	27100	-22.32	20230206	12310	71.00	20231023	2.97	N	068290	500	50 억		71757	N	N	0	N	00	N
22	20231227	120620	57	100.00	KOSPI		서비스업	N	N	N	N		N	20900	500	2	2.45	34637095700	1623062	26.64	20750	22300	20250	26500	14300	20400	21342.18	0.72	0	-17014	24833	22616	20433	18216	16033	23725	19325	50	6100	500	15090	50	1	10000000	2090	12.71	1.19	12	16.23	1644.00	17559.00	27900	20221222	-25.09	12310	20231023	69.78	27100	-22.88	20230206	12310	69.78	20231023	27100	-22.88	20230206	12310	69.78	20231023	2.97	N	068290	500	50 억		71757	N	N	0	N	00	N
23	20231227	110623	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	-100	5	-0.49	30623039450	1430763	23.48	20750	22300	20250	26500	14300	20400	21405.22	0.72	0	-15615	24833	22616	20433	18216	16033	23725	19325	50	6100	500	15090	50	1	10000000	2030	12.35	1.16	12	14.31	1644.00	17559.00	27900	20221222	-27.24	12310	20231023	64.91	27100	-25.09	20230206	12310	64.91	20231023	27100	-25.09	20230206	12310	64.91	20231023	2.97	N	068290	500	50 억		71757	N	N	0	N	00	N
24	20231227	100624	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	1100	2	5.39	23906341300	1110568	18.23	20750	22300	20400	26500	14300	20400	21529.02	0.72	0	-17139	24833	22616	20433	18216	16033	23725	19325	50	6100	500	15090	50	1	10000000	2150	13.08	1.22	12	11.11	1644.00	17559.00	27900	20221222	-22.94	12310	20231023	74.65	27100	-20.66	20230206	12310	74.65	20231023	27100	-20.66	20230206	12310	74.65	20231023	2.97	N	068290	500	50 억		71757	N	N	0	N	00	N
25	20231227	090625	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	150	2	0.74	2504835300	120620	1.98	20750	21150	20450	26500	14300	20400	20774.86	0.72	0	-11453	24833	22616	20433	18216	16033	23725	19325	50	6100	500	15090	50	1	10000000	2055	12.50	1.17	12	1.21	1644.00	17559.00	27900	20221222	-26.34	12310	20231023	66.94	27100	-24.17	20230206	12310	66.94	20231023	27100	-24.17	20230206	12310	66.94	20231023	2.97	N	068290	500	50 억		71757	N	N	0	N	00	N
26	20231226	160625	57	100.00	KOSPI		서비스업	N	N	N	N		N	20400	1290	2	6.75	127922417180	6060509	79.23	18800	22650	18250	24800	13380	19110	21108.06	0.60	0	11508	25656	22382	19776	16502	13896	24020	18140	50	5690	500	14140	50	1	10000000	2040	12.41	1.16	12	60.61	1644.00	17559.00	27900	20221222	-26.88	12310	20231023	65.72	27100	-24.72	20230206	12310	65.72	20231023	27100	-24.72	20230206	12310	65.72	20231023	3.21	N	068290	500	50 억		59797	N	N	0	N	00	N
27	20231226	150622	57	100.00	KOSPI		서비스업	N	N	N	N		N	20400	1290	2	6.75	125938041480	5963636	77.97	18800	22650	18250	24800	13380	19110	21117.73	0.60	0	7436	25656	22382	19776	16502	13896	24020	18140	50	5690	500	14140	50	1	10000000	2040	12.41	1.16	12	59.64	1644.00	17559.00	27900	20221222	-26.88	12310	20231023	65.72	27100	-24.72	20230206	12310	65.72	20231023	27100	-24.72	20230206	12310	65.72	20231023	3.21	N	068290	500	50 억		59797	N	N	0	N	00	N
28	20231226	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	2390	2	12.51	116354085930	5500121	71.91	18800	22650	18250	24800	13380	19110	21154.90	0.60	0	-2035	25656	22382	19776	16502	13896	24020	18140	50	5690	500	14140	50	1	10000000	2150	13.08	1.22	12	55.00	1644.00	17559.00	27900	20221222	-22.94	12310	20231023	74.65	27100	-20.66	20230206	12310	74.65	20231023	27100	-20.66	20230206	12310	74.65	20231023	3.21	N	068290	500	50 억		59797	N	N	0	N	00	N
29	20231226	130624	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	2390	2	12.51	97619608530	4650180	60.80	18800	22550	18250	24800	13380	19110	20992.73	0.60	0	82	25656	22382	19776	16502	13896	24020	18140	50	5690	500	14140	50	1	10000000	2150	13.08	1.22	12	46.50	1644.00	17559.00	27900	20221222	-22.94	12310	20231023	74.65	27100	-20.66	20230206	12310	74.65	20231023	27100	-20.66	20230206	12310	74.65	20231023	3.21	N	068290	500	50 억		59797	N	N	0	N	00	N
30	20231226	120622	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	1640	2	8.58	74571196480	3596941	47.03	18800	22450	18250	24800	13380	19110	20731.93	0.60	0	-3642	25656	22382	19776	16502	13896	24020	18140	50	5690	500	14140	50	1	10000000	2075	12.62	1.18	12	35.97	1644.00	17559.00	27900	20221222	-25.63	12310	20231023	68.56	27100	-23.43	20230206	12310	68.56	20231023	27100	-23.43	20230206	12310	68.56	20231023	3.21	N	068290	500	50 억		59797	N	N	0	N	00	N
31	20231226	110625	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	1940	2	10.15	65617365030	3167283	41.41	18800	22450	18250	24800	13380	19110	20717.34	0.60	0	-2046	25656	22382	19776	16502	13896	24020	18140	50	5690	500	14140	50	1	10000000	2105	12.80	1.20	12	31.67	1644.00	17559.00	27900	20221222	-24.55	12310	20231023	71.00	27100	-22.32	20230206	12310	71.00	20231023	27100	-22.32	20230206	12310	71.00	20231023	3.21	N	068290	500	50 억		59797	N	N	0	N	00	N
32	20231226	100623	57	100.00	KOSPI		서비스업	N	N	N	N		N	19350	240	2	1.26	22383062880	1134384	14.83	18800	20900	18250	24800	13380	19110	19731.58	0.60	0	-1228	25656	22382	19776	16502	13896	24020	18140	50	5690	500	14140	10	1	10000000	1935	11.77	1.10	12	11.34	1644.00	17559.00	27900	20221222	-30.65	12310	20231023	57.19	27100	-28.60	20230206	12310	57.19	20231023	27100	-28.60	20230206	12310	57.19	20231023	3.21	N	068290	500	50 억		59797	N	N	0	N	00	N
33	20231226	090624	57	100.00	KOSPI		서비스업	N	N	N	N		N	19100	-10	5	-0.05	1924408300	103141	1.35	18800	19350	18250	24800	13380	19110	18657.16	0.60	0	8183	25656	22382	19776	16502	13896	24020	18140	50	5690	500	14140	10	1	10000000	1910	11.62	1.09	12	1.03	1644.00	17559.00	27900	20221222	-31.54	12310	20231023	55.16	27100	-29.52	20230206	12310	55.16	20231023	27100	-29.52	20230206	12310	55.16	20231023	3.21	N	068290	500	50 억		59797	N	N	0	N	00	N
34	20231222	160615	57	100.00	KOSPI		서비스업	N	N	N	N		N	19110	-880	5	-4.40	153795755240	7593880	493.78	18600	23050	17170	25950	14000	19990	20254.07	0.94	0	-29545	22730	21360	18620	17250	14510	22045	17935	50	5960	500	14790	10	1	10000000	1911	11.62	1.09	12	75.94	1644.00	17559.00	27900	20221222	-31.51	12310	20231023	55.24	27100	-29.48	20230206	12310	55.24	20231023	27900	-31.51	20221222	12310	55.24	20231023	3.19	N	068290	500	50 억		94320	N	N	0	N	00	N
35	20231222	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	260	2	1.30	149667147750	7381448	479.96	18600	23050	17170	25950	14000	19990	20277.44	0.94	0	-33651	22730	21360	18620	17250	14510	22045	17935	50	5960	500	14790	50	1	10000000	2025	12.32	1.15	12	73.81	1644.00	17559.00	27900	20221222	-27.42	12310	20231023	64.50	27100	-25.28	20230206	12310	64.50	20231023	27900	-27.42	20221222	12310	64.50	20231023	3.19	N	068290	500	50 억		94320	N	N	0	N	00	N
36	20231222	140610	57	100.00	KOSPI		서비스업	N	N	N	N		N	19510	-480	5	-2.40	128918718930	6339084	412.18	18600	23050	17170	25950	14000	19990	20338.98	0.94	0	-33584	22730	21360	18620	17250	14510	22045	17935	50	5960	500	14790	10	1	10000000	1951	11.87	1.11	12	63.39	1644.00	17559.00	27900	20221222	-30.07	12310	20231023	58.49	27100	-28.01	20230206	12310	58.49	20231023	27900	-30.07	20221222	12310	58.49	20231023	3.19	N	068290	500	50 억		94320	N	N	0	N	00	N
37	20231222	130612	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	1510	2	7.55	89591254320	4397951	285.97	18600	23050	17170	25950	14000	19990	20374.08	0.94	0	-31449	22730	21360	18620	17250	14510	22045	17935	50	5960	500	14790	50	1	10000000	2150	13.08	1.22	12	43.98	1644.00	17559.00	27900	20221222	-22.94	12310	20231023	74.65	27100	-20.66	20230206	12310	74.65	20231023	27900	-22.94	20221222	12310	74.65	20231023	3.19	N	068290	500	50 억		94320	N	N	0	N	00	N
38	20231222	120610	57	100.00	KOSPI		서비스업	N	N	N	N		N	17290	-2700	5	-13.51	16310994900	903341	58.74	18600	18880	17170	25950	14000	19990	17981.21	0.94	0	-23964	22730	21360	18620	17250	14510	22045	17935	50	5960	500	14790	10	1	10000000	1729	10.52	0.98	12	9.03	1644.00	17559.00	27900	20221222	-38.03	12310	20231023	40.45	27100	-36.20	20230206	12310	40.45	20231023	27900	-38.03	20221222	12310	40.45	20231023	3.19	N	068290	500	50 억		94320	N	N	0	N	00	N
39	20231222	110613	57	100.00	KOSPI		서비스업	N	N	N	N		N	17470	-2520	5	-12.61	15262544030	842900	54.81	18600	18880	17170	25950	14000	19990	18028.61	0.94	0	-22305	22730	21360	18620	17250	14510	22045	17935	50	5960	500	14790	10	1	10000000	1747	10.63	0.99	12	8.43	1644.00	17559.00	27900	20221222	-37.38	12310	20231023	41.92	27100	-35.54	20230206	12310	41.92	20231023	27900	-37.38	20221222	12310	41.92	20231023	3.19	N	068290	500	50 억		94320	N	N	0	N	00	N
40	20231222	100609	57	100.00	KOSPI		서비스업	N	N	N	N		N	17420	-2570	5	-12.86	14123951560	777598	50.56	18600	18880	17170	25950	14000	19990	18080.65	0.94	0	-19653	22730	21360	18620	17250	14510	22045	17935	50	5960	500	14790	10	1	10000000	1742	10.60	0.99	12	7.78	1644.00	17559.00	27900	20221222	-37.56	12310	20231023	41.51	27100	-35.72	20230206	12310	41.51	20231023	27900	-37.56	20221222	12310	41.51	20231023	3.19	N	068290	500	50 억		94320	N	N	0	N	00	N
41	20231222	090610	57	100.00	KOSPI		서비스업	N	N	N	N		N	18380	-1610	5	-8.05	7143298310	383006	24.90	18600	18880	18050	25950	14000	19990	18521.12	0.94	0	-9103	22730	21360	18620	17250	14510	22045	17935	50	5960	500	14790	10	1	10000000	1838	11.18	1.05	12	3.83	1644.00	17559.00	27900	20221222	-34.12	12310	20231023	49.31	27100	-32.18	20230206	12310	49.31	20231023	27900	-34.12	20221222	12310	49.31	20231023	3.19	N	068290	500	50 억		94320	N	N	0	N	00	N
42	20231221	160608	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	4610	1	29.97	29570216170	1537391	3471.90	16220	19990	15880	19990	10770	15380	19233.98	1.06	0	-11094	15720	15550	15250	15080	14780	15635	15165	50	4610	500	11380	10	1	10000000	1999	12.16	1.14	12	15.37	1644.00	17559.00	28350	20221219	-29.49	12310	20231023	62.39	27100	-26.24	20230206	12310	62.39	20231023	27900	-28.35	20221222	12310	62.39	20231023	3.22	N	068290	500	50 억		105797	N	N	0	N	00	N
43	20231221	150609	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	4610	1	29.97	29541830370	1535971	3468.69	16220	19990	15880	19990	10770	15380	19233.33	1.06	0	-10888	15720	15550	15250	15080	14780	15635	15165	50	4610	500	11380	10	1	10000000	1999	12.16	1.14	12	15.36	1644.00	17559.00	28350	20221219	-29.49	12310	20231023	62.39	27100	-26.24	20230206	12310	62.39	20231023	27900	-28.35	20221222	12310	62.39	20231023	3.22	N	068290	500	50 억		105797	N	N	0	N	00	N
44	20231221	140608	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	4610	1	29.97	29459091760	1531832	3459.34	16220	19990	15880	19990	10770	15380	19231.29	1.06	0	-10808	15720	15550	15250	15080	14780	15635	15165	50	4610	500	11380	10	1	10000000	1999	12.16	1.14	12	15.32	1644.00	17559.00	28350	20221219	-29.49	12310	20231023	62.39	27100	-26.24	20230206	12310	62.39	20231023	27900	-28.35	20221222	12310	62.39	20231023	3.22	N	068290	500	50 억		105797	N	N	0	N	00	N
45	20231221	130608	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	4610	1	29.97	29438242190	1530789	3456.99	16220	19990	15880	19990	10770	15380	19230.77	1.06	0	-10768	15720	15550	15250	15080	14780	15635	15165	50	4610	500	11380	10	1	10000000	1999	12.16	1.14	12	15.31	1644.00	17559.00	28350	20221219	-29.49	12310	20231023	62.39	27100	-26.24	20230206	12310	62.39	20231023	27900	-28.35	20221222	12310	62.39	20231023	3.22	N	068290	500	50 억		105797	N	N	0	N	00	N
46	20231221	120610	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	4610	1	29.97	29372295180	1527490	3449.54	16220	19990	15880	19990	10770	15380	19229.13	1.06	0	-10734	15720	15550	15250	15080	14780	15635	15165	50	4610	500	11380	10	1	10000000	1999	12.16	1.14	12	15.27	1644.00	17559.00	28350	20221219	-29.49	12310	20231023	62.39	27100	-26.24	20230206	12310	62.39	20231023	27900	-28.35	20221222	12310	62.39	20231023	3.22	N	068290	500	50 억		105797	N	N	0	N	00	N
47	20231221	110611	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	4610	1	29.97	29259311700	1521838	3436.77	16220	19990	15880	19990	10770	15380	19226.30	1.06	0	-10700	15720	15550	15250	15080	14780	15635	15165	50	4610	500	11380	10	1	10000000	1999	12.16	1.14	12	15.22	1644.00	17559.00	28350	20221219	-29.49	12310	20231023	62.39	27100	-26.24	20230206	12310	62.39	20231023	27900	-28.35	20221222	12310	62.39	20231023	3.22	N	068290	500	50 억		105797	N	N	0	N	00	N
48	20231221	100607	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	4610	1	29.97	28969636610	1507347	3404.05	16220	19990	15880	19990	10770	15380	19218.96	1.06	0	-10649	15720	15550	15250	15080	14780	15635	15165	50	4610	500	11380	10	1	10000000	1999	12.16	1.14	12	15.07	1644.00	17559.00	28350	20221219	-29.49	12310	20231023	62.39	27100	-26.24	20230206	12310	62.39	20231023	27900	-28.35	20221222	12310	62.39	20231023	3.22	N	068290	500	50 억		105797	N	N	0	N	00	N
49	20231221	090608	57	100.00	KOSPI		서비스업	N	N	N	N		N	18590	3210	2	20.87	7082847920	391739	884.67	16220	19600	15880	19990	10770	15380	18080.54	1.06	0	-20725	15720	15550	15250	15080	14780	15635	15165	50	4610	500	11380	10	1	10000000	1859	11.31	1.06	12	3.92	1644.00	17559.00	28350	20221219	-34.43	12310	20231023	51.02	27100	-31.40	20230206	12310	51.02	20231023	27900	-33.37	20221222	12310	51.02	20231023	3.22	N	068290	500	50 억		105797	N	N	0	N	00	N
50	20231220	160609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15380	250	2	1.65	663477950	43309	250.14	15070	15420	14950	19660	10600	15130	15319.57	1.03	0	1437	15470	15300	15120	14950	14770	15210	14860	50	4530	500	11190	10	1	10000000	1538	9.36	0.88	12	0.43	1644.00	17559.00	28350	20221219	-45.75	12310	20231023	24.94	27100	-43.25	20230206	12310	24.94	20231023	27900	-44.87	20221222	12310	24.94	20231023	3.14	N	068290	500	50 억		102788	N	N	0	N	00	N
51	20231220	150642	57	100.00	KOSPI		서비스업	N	N	N	N		N	15370	240	2	1.59	635120440	41464	239.48	15070	15420	14950	19660	10600	15130	15317.39	1.03	0	1485	15470	15300	15120	14950	14770	15210	14860	50	4530	500	11190	10	1	10000000	1537	9.35	0.88	12	0.41	1644.00	17559.00	28350	20221219	-45.78	12310	20231023	24.86	27100	-43.28	20230206	12310	24.86	20231023	27900	-44.91	20221222	12310	24.86	20231023	3.14	N	068290	500	50 억		102788	N	N	0	N	00	N
52	20231220	140648	57	100.00	KOSPI		서비스업	N	N	N	N		N	15390	260	2	1.72	464626800	30375	175.44	15070	15420	14950	19660	10600	15130	15296.36	1.03	0	3175	15470	15300	15120	14950	14770	15210	14860	50	4530	500	11190	10	1	10000000	1539	9.36	0.88	12	0.30	1644.00	17559.00	28350	20221219	-45.71	12310	20231023	25.02	27100	-43.21	20230206	12310	25.02	20231023	27900	-44.84	20221222	12310	25.02	20231023	3.14	N	068290	500	50 억		102788	N	N	0	N	00	N
53	20231220	130645	57	100.00	KOSPI		서비스업	N	N	N	N		N	15360	230	2	1.52	318625650	20895	120.68	15070	15360	14950	19660	10600	15130	15248.89	1.03	0	119	15470	15300	15120	14950	14770	15210	14860	50	4530	500	11190	10	1	10000000	1536	9.34	0.87	12	0.21	1644.00	17559.00	28350	20221219	-45.82	12310	20231023	24.78	27100	-43.32	20230206	12310	24.78	20231023	27900	-44.95	20221222	12310	24.78	20231023	3.14	N	068290	500	50 억		102788	N	N	0	N	00	N
54	20231220	120607	57	100.00	KOSPI		서비스업	N	N	N	N		N	15300	170	2	1.12	258158890	16948	97.89	15070	15360	14950	19660	10600	15130	15232.41	1.03	0	-571	15470	15300	15120	14950	14770	15210	14860	50	4530	500	11190	10	1	10000000	1530	9.31	0.87	12	0.17	1644.00	17559.00	28350	20221219	-46.03	12310	20231023	24.29	27100	-43.54	20230206	12310	24.29	20231023	27900	-45.16	20221222	12310	24.29	20231023	3.14	N	068290	500	50 억		102788	N	N	0	N	00	N
55	20231220	110609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15250	120	2	0.79	210054530	13799	79.70	15070	15360	14950	19660	10600	15130	15222.45	1.03	0	-604	15470	15300	15120	14950	14770	15210	14860	50	4530	500	11190	10	1	10000000	1525	9.28	0.87	12	0.14	1644.00	17559.00	28350	20221219	-46.21	12310	20231023	23.88	27100	-43.73	20230206	12310	23.88	20231023	27900	-45.34	20221222	12310	23.88	20231023	3.14	N	068290	500	50 억		102788	N	N	0	N	00	N
56	20231220	100609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15280	150	2	0.99	146151800	9612	55.52	15070	15360	14950	19660	10600	15130	15205.14	1.03	0	15	15470	15300	15120	14950	14770	15210	14860	50	4530	500	11190	10	1	10000000	1528	9.29	0.87	12	0.10	1644.00	17559.00	28350	20221219	-46.10	12310	20231023	24.13	27100	-43.62	20230206	12310	24.13	20231023	27900	-45.23	20221222	12310	24.13	20231023	3.14	N	068290	500	50 억		102788	N	N	0	N	00	N
57	20231220	090608	57	100.00	KOSPI		서비스업	N	N	N	N		N	15260	130	2	0.86	12683780	837	4.83	15070	15280	15010	19660	10600	15130	15153.86	1.03	0	2	15470	15300	15120	14950	14770	15210	14860	50	4530	500	11190	10	1	10000000	1526	9.28	0.87	12	0.01	1644.00	17559.00	28350	20221219	-46.17	12310	20231023	23.96	27100	-43.69	20230206	12310	23.96	20231023	27900	-45.30	20221222	12310	23.96	20231023	3.14	N	068290	500	50 억		102788	N	N	0	N	00	N
58	20231219	160608	57	100.00	KOSPI		서비스업	N	N	N	N		N	15130	-70	5	-0.46	253195290	16796	38.35	15290	15290	14940	19760	10640	15200	15074.22	1.03	0	196	15813	15506	15173	14866	14533	15660	15020	50	4560	500	11240	10	1	10000000	1513	9.20	0.86	12	0.17	1644.00	17559.00	28350	20221219	-46.63	12310	20231023	22.91	27100	-44.17	20230206	12310	22.91	20231023	28350	-46.63	20221219	12310	22.91	20231023	3.16	N	068290	500	50 억		102723	N	N	0	N	00	N
59	20231219	150610	57	100.00	KOSPI		서비스업	N	N	N	N		N	15170	-30	5	-0.20	229304700	15217	34.75	15290	15290	14940	19760	10640	15200	15068.98	1.03	0	523	15813	15506	15173	14866	14533	15660	15020	50	4560	500	11240	10	1	10000000	1517	9.23	0.86	12	0.15	1644.00	17559.00	28350	20221219	-46.49	12310	20231023	23.23	27100	-44.02	20230206	12310	23.23	20231023	28350	-46.49	20221219	12310	23.23	20231023	3.16	N	068290	500	50 억		102723	N	N	0	N	00	N
60	20231219	140607	57	100.00	KOSPI		서비스업	N	N	N	N		N	15190	-10	5	-0.07	207256450	13761	31.42	15290	15290	14940	19760	10640	15200	15061.15	1.03	0	747	15813	15506	15173	14866	14533	15660	15020	50	4560	500	11240	10	1	10000000	1519	9.24	0.87	12	0.14	1644.00	17559.00	28350	20221219	-46.42	12310	20231023	23.40	27100	-43.95	20230206	12310	23.40	20231023	28350	-46.42	20221219	12310	23.40	20231023	3.16	N	068290	500	50 억		102723	N	N	0	N	00	N
61	20231219	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	15130	-70	5	-0.46	160684260	10681	24.39	15290	15290	14940	19760	10640	15200	15043.93	1.03	0	-613	15813	15506	15173	14866	14533	15660	15020	50	4560	500	11240	10	1	10000000	1513	9.20	0.86	12	0.11	1644.00	17559.00	28350	20221219	-46.63	12310	20231023	22.91	27100	-44.17	20230206	12310	22.91	20231023	28350	-46.63	20221219	12310	22.91	20231023	3.16	N	068290	500	50 억		102723	N	N	0	N	00	N
62	20231219	120611	57	100.00	KOSPI		서비스업	N	N	N	N		N	15010	-190	5	-1.25	145449910	9672	22.09	15290	15290	14940	19760	10640	15200	15038.25	1.03	0	-693	15813	15506	15173	14866	14533	15660	15020	50	4560	500	11240	10	1	10000000	1501	9.13	0.85	12	0.10	1644.00	17559.00	28350	20221219	-47.05	12310	20231023	21.93	27100	-44.61	20230206	12310	21.93	20231023	28350	-47.05	20221219	12310	21.93	20231023	3.16	N	068290	500	50 억		102723	N	N	0	N	00	N
63	20231219	110609	57	100.00	KOSPI		서비스업	N	N	N	N		N	15070	-130	5	-0.86	124193250	8260	18.86	15290	15290	14940	19760	10640	15200	15035.50	1.03	0	-247	15813	15506	15173	14866	14533	15660	15020	50	4560	500	11240	10	1	10000000	1507	9.17	0.86	12	0.08	1644.00	17559.00	28350	20221219	-46.84	12310	20231023	22.42	27100	-44.39	20230206	12310	22.42	20231023	28350	-46.84	20221219	12310	22.42	20231023	3.16	N	068290	500	50 억		102723	N	N	0	N	00	N
64	20231219	100607	57	100.00	KOSPI		서비스업	N	N	N	N		N	15050	-150	5	-0.99	98917940	6582	15.03	15290	15290	14940	19760	10640	15200	15028.55	1.03	0	-454	15813	15506	15173	14866	14533	15660	15020	50	4560	500	11240	10	1	10000000	1505	9.15	0.86	12	0.07	1644.00	17559.00	28350	20221219	-46.91	12310	20231023	22.26	27100	-44.46	20230206	12310	22.26	20231023	28350	-46.91	20221219	12310	22.26	20231023	3.16	N	068290	500	50 억		102723	N	N	0	N	00	N
65	20231219	090607	57	100.00	KOSPI		서비스업	N	N	N	N		N	15190	-10	5	-0.07	4912570	323	0.74	15290	15290	15190	19760	10640	15200	15209.20	1.03	0	-178	15813	15506	15173	14866	14533	15660	15020	50	4560	500	11240	10	1	10000000	1519	9.24	0.87	12	0.00	1644.00	17559.00	28350	20221219	-46.42	12310	20231023	23.40	27100	-43.95	20230206	12310	23.40	20231023	28350	-46.42	20221219	12310	23.40	20231023	3.16	N	068290	500	50 억		102723	N	N	0	N	00	N
66	20231218	160606	57	100.00	KOSPI		서비스업	N	N	N	N		N	15200	200	2	1.33	660994710	43413	94.93	15000	15480	14840	19500	10500	15000	15225.73	1.03	0	-1086	15466	15232	14766	14532	14066	15350	14650	50	4500	500	11100	10	1	10000000	1520	9.25	0.87	12	0.43	1644.00	17559.00	28350	20221219	-46.38	12310	20231023	23.48	27100	-43.91	20230206	12310	23.48	20231023	28350	-46.38	20221219	12310	23.48	20231023	3.17	N	068290	500	50 억		102771	N	N	0	N	00	N
67	20231218	150606	57	100.00	KOSPI		서비스업	N	N	N	N		N	15160	160	2	1.07	640448510	42062	91.98	15000	15480	14840	19500	10500	15000	15226.30	1.03	0	-925	15466	15232	14766	14532	14066	15350	14650	50	4500	500	11100	10	1	10000000	1516	9.22	0.86	12	0.42	1644.00	17559.00	28350	20221219	-46.53	12310	20231023	23.15	27100	-44.06	20230206	12310	23.15	20231023	28350	-46.53	20221219	12310	23.15	20231023	3.17	N	068290	500	50 억		102771	N	N	0	N	00	N
68	20231218	140604	57	100.00	KOSPI		서비스업	N	N	N	N		N	15240	240	2	1.60	571770920	37540	82.09	15000	15480	14840	19500	10500	15000	15230.98	1.03	0	939	15466	15232	14766	14532	14066	15350	14650	50	4500	500	11100	10	1	10000000	1524	9.27	0.87	12	0.38	1644.00	17559.00	28350	20221219	-46.24	12310	20231023	23.80	27100	-43.76	20230206	12310	23.80	20231023	28350	-46.24	20221219	12310	23.80	20231023	3.17	N	068290	500	50 억		102771	N	N	0	N	00	N
69	20231218	130605	57	100.00	KOSPI		서비스업	N	N	N	N		N	15180	180	2	1.20	549192100	36055	78.84	15000	15480	14840	19500	10500	15000	15232.06	1.03	0	1601	15466	15232	14766	14532	14066	15350	14650	50	4500	500	11100	10	1	10000000	1518	9.23	0.86	12	0.36	1644.00	17559.00	28350	20221219	-46.46	12310	20231023	23.31	27100	-43.99	20230206	12310	23.31	20231023	28350	-46.46	20221219	12310	23.31	20231023	3.17	N	068290	500	50 억		102771	N	N	0	N	00	N
70	20231218	120601	57	100.00	KOSPI		서비스업	N	N	N	N		N	15260	260	2	1.73	502705230	33001	72.16	15000	15480	14840	19500	10500	15000	15233.03	1.03	0	3004	15466	15232	14766	14532	14066	15350	14650	50	4500	500	11100	10	1	10000000	1526	9.28	0.87	12	0.33	1644.00	17559.00	28350	20221219	-46.17	12310	20231023	23.96	27100	-43.69	20230206	12310	23.96	20231023	28350	-46.17	20221219	12310	23.96	20231023	3.17	N	068290	500	50 억		102771	N	N	0	N	00	N
71	20231218	110604	57	100.00	KOSPI		서비스업	N	N	N	N		N	15370	370	2	2.47	448268480	29432	64.36	15000	15480	14840	19500	10500	15000	15230.65	1.03	0	4610	15466	15232	14766	14532	14066	15350	14650	50	4500	500	11100	10	1	10000000	1537	9.35	0.88	12	0.29	1644.00	17559.00	28350	20221219	-45.78	12310	20231023	24.86	27100	-43.28	20230206	12310	24.86	20231023	28350	-45.78	20221219	12310	24.86	20231023	3.17	N	068290	500	50 억		102771	N	N	0	N	00	N
72	20231218	100604	57	100.00	KOSPI		서비스업	N	N	N	N		N	15320	320	2	2.13	285078290	18821	41.16	15000	15320	14840	19500	10500	15000	15146.82	1.03	0	4796	15466	15232	14766	14532	14066	15350	14650	50	4500	500	11100	10	1	10000000	1532	9.32	0.87	12	0.19	1644.00	17559.00	28350	20221219	-45.96	12310	20231023	24.45	27100	-43.47	20230206	12310	24.45	20231023	28350	-45.96	20221219	12310	24.45	20231023	3.17	N	068290	500	50 억		102771	N	N	0	N	00	N
73	20231218	090600	57	100.00	KOSPI		서비스업	N	N	N	N		N	15000	0	3	0.00	30048170	2013	4.40	15000	15000	14840	19500	10500	15000	14927.06	1.03	0	-735	15466	15232	14766	14532	14066	15350	14650	50	4500	500	11100	10	1	10000000	1500	9.12	0.85	12	0.02	1644.00	17559.00	28350	20221219	-47.09	12310	20231023	21.85	27100	-44.65	20230206	12310	21.85	20231023	28350	-47.09	20221219	12310	21.85	20231023	3.17	N	068290	500	50 억		102771	N	N	0	N	00	N
74	20231215	160602	57	100.00	KOSPI		서비스업	N	N	N	N		N	15000	310	2	2.11	658773570	45107	291.01	14690	15000	14300	19090	10290	14690	14604.67	0.98	1047	5642	15043	14866	14693	14516	14343	14955	14605	50	4400	500	10870	10	1	10000000	1500	9.12	0.85	12	0.45	1644.00	17559.00	28350	20221219	-47.09	12310	20231023	21.85	27100	-44.65	20230206	12310	21.85	20231023	28350	-47.09	20221219	12310	21.85	20231023	3.11	N	068290	500	50 억		98345	N	N	0	N	00	N
75	20231215	150605	57	100.00	KOSPI		서비스업	N	N	N	N		N	14830	140	2	0.95	583110800	40041	258.33	14690	14880	14300	19090	10290	14690	14562.84	0.98	1047	4210	15043	14866	14693	14516	14343	14955	14605	50	4400	500	10870	10	1	10000000	1483	9.02	0.84	12	0.40	1644.00	17559.00	28350	20221219	-47.69	12310	20231023	20.47	27100	-45.28	20230206	12310	20.47	20231023	28350	-47.69	20221219	12310	20.47	20231023	3.11	N	068290	500	50 억		98345	N	N	0	N	00	N
76	20231215	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	14500	-190	5	-1.29	443351760	30525	196.94	14690	14780	14300	19090	10290	14690	14524.22	0.98	1047	-518	15043	14866	14693	14516	14343	14955	14605	50	4400	500	10870	10	1	10000000	1450	8.82	0.83	12	0.31	1644.00	17559.00	28350	20221219	-48.85	12310	20231023	17.79	27100	-46.49	20230206	12310	17.79	20231023	28350	-48.85	20221219	12310	17.79	20231023	3.11	N	068290	500	50 억		98345	N	N	0	N	00	N
77	20231215	130601	57	100.00	KOSPI		서비스업	N	N	N	N		N	14380	-310	5	-2.11	377159190	25956	167.46	14690	14780	14300	19090	10290	14690	14530.71	0.98	1047	1260	15043	14866	14693	14516	14343	14955	14605	50	4400	500	10870	10	1	10000000	1438	8.75	0.82	12	0.26	1644.00	17559.00	28350	20221219	-49.28	12310	20231023	16.82	27100	-46.94	20230206	12310	16.82	20231023	28350	-49.28	20221219	12310	16.82	20231023	3.11	N	068290	500	50 억		98345	N	N	0	N	00	N
78	20231215	120601	57	100.00	KOSPI		서비스업	N	N	N	N		N	14610	-80	5	-0.54	168585010	11485	74.10	14690	14780	14520	19090	10290	14690	14678.71	0.98	1047	-403	15043	14866	14693	14516	14343	14955	14605	50	4400	500	10870	10	1	10000000	1461	8.89	0.83	12	0.11	1644.00	17559.00	28350	20221219	-48.47	12310	20231023	18.68	27100	-46.09	20230206	12310	18.68	20231023	28350	-48.47	20221219	12310	18.68	20231023	3.11	N	068290	500	50 억		98345	N	N	0	N	00	N
79	20231215	110557	57	100.00	KOSPI		서비스업	N	N	N	N		N	14690	0	3	0.00	94978930	6450	41.61	14690	14780	14630	19090	10290	14690	14725.42	0.98	1047	-350	15043	14866	14693	14516	14343	14955	14605	50	4400	500	10870	10	1	10000000	1469	8.94	0.84	12	0.06	1644.00	17559.00	28350	20221219	-48.18	12310	20231023	19.33	27100	-45.79	20230206	12310	19.33	20231023	28350	-48.18	20221219	12310	19.33	20231023	3.11	N	068290	500	50 억		98345	N	N	0	N	00	N
80	20231215	100602	57	100.00	KOSPI		서비스업	N	N	N	N		N	14760	70	2	0.48	46515670	3158	20.37	14690	14780	14630	19090	10290	14690	14729.47	0.98	1047	357	15043	14866	14693	14516	14343	14955	14605	50	4400	500	10870	10	1	10000000	1476	8.98	0.84	12	0.03	1644.00	17559.00	28350	20221219	-47.94	12310	20231023	19.90	27100	-45.54	20230206	12310	19.90	20231023	28350	-47.94	20221219	12310	19.90	20231023	3.11	N	068290	500	50 억		98345	N	N	0	N	00	N
81	20231215	090602	57	100.00	KOSPI		서비스업	N	N	N	N		N	14630	-60	5	-0.41	16020260	1091	7.04	14690	14700	14630	19090	10290	14690	14684.01	0.98	1047	-206	15043	14866	14693	14516	14343	14955	14605	50	4400	500	10870	10	1	10000000	1463	8.90	0.83	12	0.01	1644.00	17559.00	28350	20221219	-48.40	12310	20231023	18.85	27100	-46.01	20230206	12310	18.85	20231023	28350	-48.40	20221219	12310	18.85	20231023	3.11	N	068290	500	50 억		98345	N	N	0	N	00	N
82	20231214	160559	57	100.00	KOSPI		서비스업	N	N	N	N		N	14690	220	2	1.52	221700090	15065	48.65	14520	14870	14520	18810	10130	14470	14716.24	0.96	928	636	15316	14892	14676	14252	14036	14785	14145	50	4340	500	10700	10	1	10000000	1469	8.94	0.84	12	0.15	1644.00	17559.00	28350	20221219	-48.18	12310	20231023	19.33	27100	-45.79	20230206	12310	19.33	20231023	28350	-48.18	20221219	12310	19.33	20231023	3.10	N	068290	500	50 억		96205	N	N	0	N	00	N
83	20231214	150621	57	100.00	KOSPI		서비스업	N	N	N	N		N	14700	230	2	1.59	205101520	13936	45.00	14520	14870	14520	18810	10130	14470	14717.39	0.96	928	297	15316	14892	14676	14252	14036	14785	14145	50	4340	500	10700	10	1	10000000	1470	8.94	0.84	12	0.14	1644.00	17559.00	28350	20221219	-48.15	12310	20231023	19.42	27100	-45.76	20230206	12310	19.42	20231023	28350	-48.15	20221219	12310	19.42	20231023	3.10	N	068290	500	50 억		96205	N	N	0	N	00	N
84	20231214	140606	57	100.00	KOSPI		서비스업	N	N	N	N		N	14760	290	2	2.00	179844670	12220	39.46	14520	14870	14520	18810	10130	14470	14717.24	0.96	928	733	15316	14892	14676	14252	14036	14785	14145	50	4340	500	10700	10	1	10000000	1476	8.98	0.84	12	0.12	1644.00	17559.00	28350	20221219	-47.94	12310	20231023	19.90	27100	-45.54	20230206	12310	19.90	20231023	28350	-47.94	20221219	12310	19.90	20231023	3.10	N	068290	500	50 억		96205	N	N	0	N	00	N
85	20231214	130615	57	100.00	KOSPI		서비스업	N	N	N	N		N	14780	310	2	2.14	171892010	11680	37.72	14520	14870	14520	18810	10130	14470	14716.78	0.96	928	845	15316	14892	14676	14252	14036	14785	14145	50	4340	500	10700	10	1	10000000	1478	8.99	0.84	12	0.12	1644.00	17559.00	28350	20221219	-47.87	12310	20231023	20.06	27100	-45.46	20230206	12310	20.06	20231023	28350	-47.87	20221219	12310	20.06	20231023	3.10	N	068290	500	50 억		96205	N	N	0	N	00	N
86	20231214	120627	57	100.00	KOSPI		서비스업	N	N	N	N		N	14820	350	2	2.42	147265550	10011	32.33	14520	14870	14520	18810	10130	14470	14710.37	0.96	928	1016	15316	14892	14676	14252	14036	14785	14145	50	4340	500	10700	10	1	10000000	1482	9.01	0.84	12	0.10	1644.00	17559.00	28350	20221219	-47.72	12310	20231023	20.39	27100	-45.31	20230206	12310	20.39	20231023	28350	-47.72	20221219	12310	20.39	20231023	3.10	N	068290	500	50 억		96205	N	N	0	N	00	N
87	20231214	110601	57	100.00	KOSPI		서비스업	N	N	N	N		N	14740	270	2	1.87	99944780	6792	21.93	14520	14870	14520	18810	10130	14470	14715.07	0.96	928	786	15316	14892	14676	14252	14036	14785	14145	50	4340	500	10700	10	1	10000000	1474	8.97	0.84	12	0.07	1644.00	17559.00	28350	20221219	-48.01	12310	20231023	19.74	27100	-45.61	20230206	12310	19.74	20231023	28350	-48.01	20221219	12310	19.74	20231023	3.10	N	068290	500	50 억		96205	N	N	0	N	00	N
88	20231214	100554	57	100.00	KOSPI		서비스업	N	N	N	N		N	14780	310	2	2.14	75691480	5148	16.62	14520	14870	14520	18810	10130	14470	14703.08	0.96	928	1121	15316	14892	14676	14252	14036	14785	14145	50	4340	500	10700	10	1	10000000	1478	8.99	0.84	12	0.05	1644.00	17559.00	28350	20221219	-47.87	12310	20231023	20.06	27100	-45.46	20230206	12310	20.06	20231023	28350	-47.87	20221219	12310	20.06	20231023	3.10	N	068290	500	50 억		96205	N	N	0	N	00	N
89	20231214	090534	57	100.00	KOSPI		서비스업	N	N	N	N		N	14580	110	2	0.76	11865330	815	2.63	14520	14750	14520	18810	10130	14470	14558.69	0.96	928	271	15316	14892	14676	14252	14036	14785	14145	50	4340	500	10700	10	1	10000000	1458	8.87	0.83	12	0.01	1644.00	17559.00	28350	20221219	-48.57	12310	20231023	18.44	27100	-46.20	20230206	12310	18.44	20231023	28350	-48.57	20221219	12310	18.44	20231023	3.10	N	068290	500	50 억		96205	N	N	0	N	00	N
90	20231213	160558	57	100.00	KOSPI		서비스업	N	N	N	N		N	14470	-430	5	-2.89	434468390	29560	181.87	15100	15100	14460	19370	10430	14900	14698.10	1.02	0	-5958	15380	15140	14970	14730	14560	15055	14645	50	4470	500	11020	10	1	10000000	1447	8.80	0.82	12	0.30	1644.00	17559.00	28350	20221219	-48.96	12310	20231023	17.55	27100	-46.61	20230206	12310	17.55	20231023	28350	-48.96	20221219	12310	17.55	20231023	3.11	N	068290	500	50 억		101588	N	N	0	N	00	N
91	20231213	150611	57	100.00	KOSPI		서비스업	N	N	N	N		N	14460	-440	5	-2.95	417293680	28374	174.58	15100	15100	14460	19370	10430	14900	14706.90	1.02	0	-6030	15380	15140	14970	14730	14560	15055	14645	50	4470	500	11020	10	1	10000000	1446	8.80	0.82	12	0.28	1644.00	17559.00	28350	20221219	-48.99	12310	20231023	17.47	27100	-46.64	20230206	12310	17.47	20231023	28350	-48.99	20221219	12310	17.47	20231023	3.11	N	068290	500	50 억		101588	N	N	0	N	00	N
92	20231213	140610	57	100.00	KOSPI		서비스업	N	N	N	N		N	14630	-270	5	-1.81	326042490	22101	135.98	15100	15100	14530	19370	10430	14900	14752.39	1.02	0	-4599	15380	15140	14970	14730	14560	15055	14645	50	4470	500	11020	10	1	10000000	1463	8.90	0.83	12	0.22	1644.00	17559.00	28350	20221219	-48.40	12310	20231023	18.85	27100	-46.01	20230206	12310	18.85	20231023	28350	-48.40	20221219	12310	18.85	20231023	3.11	N	068290	500	50 억		101588	N	N	0	N	00	N
93	20231213	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	14710	-190	5	-1.28	222931850	15047	92.58	15100	15100	14670	19370	10430	14900	14815.70	1.02	0	-7192	15380	15140	14970	14730	14560	15055	14645	50	4470	500	11020	10	1	10000000	1471	8.95	0.84	12	0.15	1644.00	17559.00	28350	20221219	-48.11	12310	20231023	19.50	27100	-45.72	20230206	12310	19.50	20231023	28350	-48.11	20221219	12310	19.50	20231023	3.11	N	068290	500	50 억		101588	N	N	0	N	00	N
94	20231213	120608	57	100.00	KOSPI		서비스업	N	N	N	N		N	14770	-130	5	-0.87	188668100	12718	78.25	15100	15100	14720	19370	10430	14900	14834.73	1.02	0	-5728	15380	15140	14970	14730	14560	15055	14645	50	4470	500	11020	10	1	10000000	1477	8.98	0.84	12	0.13	1644.00	17559.00	28350	20221219	-47.90	12310	20231023	19.98	27100	-45.50	20230206	12310	19.98	20231023	28350	-47.90	20221219	12310	19.98	20231023	3.11	N	068290	500	50 억		101588	N	N	0	N	00	N
95	20231213	110610	57	100.00	KOSPI		서비스업	N	N	N	N		N	14730	-170	5	-1.14	177094520	11933	73.42	15100	15100	14720	19370	10430	14900	14840.74	1.02	0	-5499	15380	15140	14970	14730	14560	15055	14645	50	4470	500	11020	10	1	10000000	1473	8.96	0.84	12	0.12	1644.00	17559.00	28350	20221219	-48.04	12310	20231023	19.66	27100	-45.65	20230206	12310	19.66	20231023	28350	-48.04	20221219	12310	19.66	20231023	3.11	N	068290	500	50 억		101588	N	N	0	N	00	N
96	20231213	100613	57	100.00	KOSPI		서비스업	N	N	N	N		N	14860	-40	5	-0.27	53527580	3583	22.05	15100	15100	14830	19370	10430	14900	14939.32	1.02	0	-2325	15380	15140	14970	14730	14560	15055	14645	50	4470	500	11020	10	1	10000000	1486	9.04	0.85	12	0.04	1644.00	17559.00	28350	20221219	-47.58	12310	20231023	20.71	27100	-45.17	20230206	12310	20.71	20231023	28350	-47.58	20221219	12310	20.71	20231023	3.11	N	068290	500	50 억		101588	N	N	0	N	00	N
97	20231213	090604	57	100.00	KOSPI		서비스업	N	N	N	N		N	15070	170	2	1.14	4632390	307	1.89	15100	15100	15070	19370	10430	14900	15089.22	1.02	0	-87	15380	15140	14970	14730	14560	15055	14645	50	4470	500	11020	10	1	10000000	1507	9.17	0.86	12	0.00	1644.00	17559.00	28350	20221219	-46.84	12310	20231023	22.42	27100	-44.39	20230206	12310	22.42	20231023	28350	-46.84	20221219	12310	22.42	20231023	3.11	N	068290	500	50 억		101588	N	N	0	N	00	N
98	20231212	160544	57	100.00	KOSPI		서비스업	N	N	N	N		N	14900	-150	5	-1.00	241687860	16153	53.17	15210	15210	14800	19560	10540	15050	14962.41	1.07	1092	-5687	15443	15246	15023	14826	14603	15345	14925	50	4510	500	11130	10	1	10000000	1490	9.06	0.85	12	0.16	1644.00	17559.00	28350	20221219	-47.44	12310	20231023	21.04	27100	-45.02	20230206	12310	21.04	20231023	28350	-47.44	20221219	12310	21.04	20231023	3.11	N	068290	500	50 억		107383	N	N	0	N	00	N
99	20231212	150550	57	100.00	KOSPI		서비스업	N	N	N	N		N	14890	-160	5	-1.06	221097780	14772	48.62	15210	15210	14800	19560	10540	15050	14967.36	1.07	1092	-5244	15443	15246	15023	14826	14603	15345	14925	50	4510	500	11130	10	1	10000000	1489	9.06	0.85	12	0.15	1644.00	17559.00	28350	20221219	-47.48	12310	20231023	20.96	27100	-45.06	20230206	12310	20.96	20231023	28350	-47.48	20221219	12310	20.96	20231023	3.11	N	068290	500	50 억		107383	N	N	0	N	00	N
100	20231212	140523	57	100.00	KOSPI		서비스업	N	N	N	N		N	14920	-130	5	-0.86	185226290	12364	40.70	15210	15210	14800	19560	10540	15050	14981.10	1.07	1092	-4649	15443	15246	15023	14826	14603	15345	14925	50	4510	500	11130	10	1	10000000	1492	9.08	0.85	12	0.12	1644.00	17559.00	28350	20221219	-47.37	12310	20231023	21.20	27100	-44.94	20230206	12310	21.20	20231023	28350	-47.37	20221219	12310	21.20	20231023	3.11	N	068290	500	50 억		107383	N	N	0	N	00	N
101	20231212	130521	57	100.00	KOSPI		서비스업	N	N	N	N		N	14960	-90	5	-0.60	166448280	11105	36.55	15210	15210	14800	19560	10540	15050	14988.59	1.07	1092	-4745	15443	15246	15023	14826	14603	15345	14925	50	4510	500	11130	10	1	10000000	1496	9.10	0.85	12	0.11	1644.00	17559.00	28350	20221219	-47.23	12310	20231023	21.53	27100	-44.80	20230206	12310	21.53	20231023	28350	-47.23	20221219	12310	21.53	20231023	3.11	N	068290	500	50 억		107383	N	N	0	N	00	N
102	20231212	120520	57	100.00	KOSPI		서비스업	N	N	N	N		N	14980	-70	5	-0.47	128573590	8571	28.21	15210	15210	14800	19560	10540	15050	15001.00	1.07	1092	-4456	15443	15246	15023	14826	14603	15345	14925	50	4510	500	11130	10	1	10000000	1498	9.11	0.85	12	0.09	1644.00	17559.00	28350	20221219	-47.16	12310	20231023	21.69	27100	-44.72	20230206	12310	21.69	20231023	28350	-47.16	20221219	12310	21.69	20231023	3.11	N	068290	500	50 억		107383	N	N	0	N	00	N
103	20231212	110527	57	100.00	KOSPI		서비스업	N	N	N	N		N	14980	-70	5	-0.47	116876150	7791	25.64	15210	15210	14800	19560	10540	15050	15001.43	1.07	1092	-4162	15443	15246	15023	14826	14603	15345	14925	50	4510	500	11130	10	1	10000000	1498	9.11	0.85	12	0.08	1644.00	17559.00	28350	20221219	-47.16	12310	20231023	21.69	27100	-44.72	20230206	12310	21.69	20231023	28350	-47.16	20221219	12310	21.69	20231023	3.11	N	068290	500	50 억		107383	N	N	0	N	00	N
104	20231212	100547	57	100.00	KOSPI		서비스업	N	N	N	N		N	14970	-80	5	-0.53	80384730	5352	17.62	15210	15210	14800	19560	10540	15050	15019.57	1.07	1092	-2926	15443	15246	15023	14826	14603	15345	14925	50	4510	500	11130	10	1	10000000	1497	9.11	0.85	12	0.05	1644.00	17559.00	28350	20221219	-47.20	12310	20231023	21.61	27100	-44.76	20230206	12310	21.61	20231023	28350	-47.20	20221219	12310	21.61	20231023	3.11	N	068290	500	50 억		107383	N	N	0	N	00	N
105	20231212	090545	57	100.00	KOSPI		서비스업	N	N	N	N		N	15000	-50	5	-0.33	31126950	2074	6.83	15210	15210	14800	19560	10540	15050	15008.17	1.07	1092	-1410	15443	15246	15023	14826	14603	15345	14925	50	4510	500	11130	10	1	10000000	1500	9.12	0.85	12	0.02	1644.00	17559.00	28350	20221219	-47.09	12310	20231023	21.85	27100	-44.65	20230206	12310	21.85	20231023	28350	-47.09	20221219	12310	21.85	20231023	3.11	N	068290	500	50 억		107383	N	N	0	N	00	N
106	20231211	160548	57	100.00	KOSPI		서비스업	N	N	N	N		N	15050	170	2	1.14	455278300	30187	149.26	14800	15220	14800	19340	10420	14880	15082.17	1.06	2092	2117	15253	15066	14813	14626	14373	15160	14720	50	4460	500	11010	10	1	10000000	1505	9.15	0.86	12	0.30	1644.00	17559.00	28350	20221219	-46.91	12310	20231023	22.26	27100	-44.46	20230206	12310	22.26	20231023	28350	-46.91	20221219	12310	22.26	20231023	3.10	N	068290	500	50 억		105866	N	N	0	N	00	N
107	20231211	150545	57	100.00	KOSPI		서비스업	N	N	N	N		N	15050	170	2	1.14	438404540	29066	143.72	14800	15220	14800	19340	10420	14880	15083.07	1.06	2092	2016	15253	15066	14813	14626	14373	15160	14720	50	4460	500	11010	10	1	10000000	1505	9.15	0.86	12	0.29	1644.00	17559.00	28350	20221219	-46.91	12310	20231023	22.26	27100	-44.46	20230206	12310	22.26	20231023	28350	-46.91	20221219	12310	22.26	20231023	3.10	N	068290	500	50 억		105866	N	N	0	N	00	N
108	20231211	140545	57	100.00	KOSPI		서비스업	N	N	N	N		N	15120	240	2	1.61	395178110	26198	129.54	14800	15220	14800	19340	10420	14880	15084.29	1.06	2092	1970	15253	15066	14813	14626	14373	15160	14720	50	4460	500	11010	10	1	10000000	1512	9.20	0.86	12	0.26	1644.00	17559.00	28350	20221219	-46.67	12310	20231023	22.83	27100	-44.21	20230206	12310	22.83	20231023	28350	-46.67	20221219	12310	22.83	20231023	3.10	N	068290	500	50 억		105866	N	N	0	N	00	N
109	20231211	130547	57	100.00	KOSPI		서비스업	N	N	N	N		N	15140	260	2	1.75	302141360	20067	99.22	14800	15220	14800	19340	10420	14880	15056.63	1.06	2092	1916	15253	15066	14813	14626	14373	15160	14720	50	4460	500	11010	10	1	10000000	1514	9.21	0.86	12	0.20	1644.00	17559.00	28350	20221219	-46.60	12310	20231023	22.99	27100	-44.13	20230206	12310	22.99	20231023	28350	-46.60	20221219	12310	22.99	20231023	3.10	N	068290	500	50 억		105866	N	N	0	N	00	N
110	20231211	120545	57	100.00	KOSPI		서비스업	N	N	N	N		N	15000	120	2	0.81	276421410	18357	90.77	14800	15220	14800	19340	10420	14880	15058.09	1.06	2092	1809	15253	15066	14813	14626	14373	15160	14720	50	4460	500	11010	10	1	10000000	1500	9.12	0.85	12	0.18	1644.00	17559.00	28350	20221219	-47.09	12310	20231023	21.85	27100	-44.65	20230206	12310	21.85	20231023	28350	-47.09	20221219	12310	21.85	20231023	3.10	N	068290	500	50 억		105866	N	N	0	N	00	N
111	20231211	110544	57	100.00	KOSPI		서비스업	N	N	N	N		N	15030	150	2	1.01	162125420	10807	53.44	14800	15120	14800	19340	10420	14880	15001.89	1.06	2092	1021	15253	15066	14813	14626	14373	15160	14720	50	4460	500	11010	10	1	10000000	1503	9.14	0.86	12	0.11	1644.00	17559.00	28350	20221219	-46.98	12310	20231023	22.10	27100	-44.54	20230206	12310	22.10	20231023	28350	-46.98	20221219	12310	22.10	20231023	3.10	N	068290	500	50 억		105866	N	N	0	N	00	N
112	20231211	100543	57	100.00	KOSPI		서비스업	N	N	N	N		N	15110	230	2	1.55	114305770	7625	37.70	14800	15120	14800	19340	10420	14880	14990.92	1.06	2092	1680	15253	15066	14813	14626	14373	15160	14720	50	4460	500	11010	10	1	10000000	1511	9.19	0.86	12	0.08	1644.00	17559.00	28350	20221219	-46.70	12310	20231023	22.75	27100	-44.24	20230206	12310	22.75	20231023	28350	-46.70	20221219	12310	22.75	20231023	3.10	N	068290	500	50 억		105866	N	N	0	N	00	N
113	20231211	090541	57	100.00	KOSPI		서비스업	N	N	N	N		N	14830	-50	5	-0.34	13498700	911	4.50	14800	14970	14800	19340	10420	14880	14817.45	1.06	2092	410	15253	15066	14813	14626	14373	15160	14720	50	4460	500	11010	10	1	10000000	1483	9.02	0.84	12	0.01	1644.00	17559.00	28350	20221219	-47.69	12310	20231023	20.47	27100	-45.28	20230206	12310	20.47	20231023	28350	-47.69	20221219	12310	20.47	20231023	3.10	N	068290	500	50 억		105866	N	N	0	N	00	N
114	20231208	160537	57	100.00	KOSPI		서비스업	N	N	N	N		N	14880	270	2	1.85	296775660	20139	131.85	14620	15000	14560	18990	10230	14610	14736.37	1.06	0	-1790	15203	14906	14703	14406	14203	14805	14305	50	4380	500	10810	10	1	10000000	1488	9.05	0.85	12	0.20	1644.00	17559.00	28350	20221219	-47.51	12310	20231023	20.88	27100	-45.09	20230206	12310	20.88	20231023	28350	-47.51	20221219	12310	20.88	20231023	3.11	N	068290	500	50 억		105866	N	N	1	N	00	N
115	20231208	150539	57	100.00	KOSPI		서비스업	N	N	N	N		N	14880	270	2	1.85	283136430	19223	125.85	14620	15000	14560	18990	10230	14610	14729.04	1.06	0	-1740	15203	14906	14703	14406	14203	14805	14305	50	4380	500	10810	10	1	10000000	1488	9.05	0.85	12	0.19	1644.00	17559.00	28350	20221219	-47.51	12310	20231023	20.88	27100	-45.09	20230206	12310	20.88	20231023	28350	-47.51	20221219	12310	20.88	20231023	3.11	N	068290	500	50 억		105866	N	N	1	N	00	N
116	20231208	140539	57	100.00	KOSPI		서비스업	N	N	N	N		N	14730	120	2	0.82	235155330	15991	104.69	14620	15000	14560	18990	10230	14610	14705.48	1.06	0	-1892	15203	14906	14703	14406	14203	14805	14305	50	4380	500	10810	10	1	10000000	1473	8.96	0.84	12	0.16	1644.00	17559.00	28350	20221219	-48.04	12310	20231023	19.66	27100	-45.65	20230206	12310	19.66	20231023	28350	-48.04	20221219	12310	19.66	20231023	3.11	N	068290	500	50 억		105866	N	N	1	N	00	N
117	20231208	130538	57	100.00	KOSPI		서비스업	N	N	N	N		N	14660	50	2	0.34	209201110	14220	93.10	14620	15000	14560	18990	10230	14610	14711.75	1.06	0	-1631	15203	14906	14703	14406	14203	14805	14305	50	4380	500	10810	10	1	10000000	1466	8.92	0.83	12	0.14	1644.00	17559.00	28350	20221219	-48.29	12310	20231023	19.09	27100	-45.90	20230206	12310	19.09	20231023	28350	-48.29	20221219	12310	19.09	20231023	3.11	N	068290	500	50 억		105866	N	N	1	N	00	N
118	20231208	120535	57	100.00	KOSPI		서비스업	N	N	N	N		N	14670	60	2	0.41	182184720	12372	81.00	14620	15000	14560	18990	10230	14610	14725.57	1.06	0	-1761	15203	14906	14703	14406	14203	14805	14305	50	4380	500	10810	10	1	10000000	1467	8.92	0.84	12	0.12	1644.00	17559.00	28350	20221219	-48.25	12310	20231023	19.17	27100	-45.87	20230206	12310	19.17	20231023	28350	-48.25	20221219	12310	19.17	20231023	3.11	N	068290	500	50 억		105866	N	N	1	N	00	N
119	20231208	110534	57	100.00	KOSPI		서비스업	N	N	N	N		N	14770	160	2	1.10	133950660	9091	59.52	14620	15000	14560	18990	10230	14610	14734.43	1.06	0	-40	15203	14906	14703	14406	14203	14805	14305	50	4380	500	10810	10	1	10000000	1477	8.98	0.84	12	0.09	1644.00	17559.00	28350	20221219	-47.90	12310	20231023	19.98	27100	-45.50	20230206	12310	19.98	20231023	28350	-47.90	20221219	12310	19.98	20231023	3.11	N	068290	500	50 억		105866	N	N	1	N	00	N
120	20231208	100541	57	100.00	KOSPI		서비스업	N	N	N	N		N	14860	250	2	1.71	100744750	6844	44.81	14620	15000	14560	18990	10230	14610	14720.16	1.06	0	1106	15203	14906	14703	14406	14203	14805	14305	50	4380	500	10810	10	1	10000000	1486	9.04	0.85	12	0.07	1644.00	17559.00	28350	20221219	-47.58	12310	20231023	20.71	27100	-45.17	20230206	12310	20.71	20231023	28350	-47.58	20221219	12310	20.71	20231023	3.11	N	068290	500	50 억		105866	N	N	1	N	00	N
121	20231208	090533	57	100.00	KOSPI		서비스업	N	N	N	N		N	14680	70	2	0.48	21877310	1499	9.81	14620	14730	14560	18990	10230	14610	14594.60	1.06	0	-491	15203	14906	14703	14406	14203	14805	14305	50	4380	500	10810	10	1	10000000	1468	8.93	0.84	12	0.01	1644.00	17559.00	28350	20221219	-48.22	12310	20231023	19.25	27100	-45.83	20230206	12310	19.25	20231023	28350	-48.22	20221219	12310	19.25	20231023	3.11	N	068290	500	50 억		105866	N	N	1	N	00	N
122	20231207	160535	57	100.00	KOSPI		서비스업	N	N	N	N		N	14610	-350	5	-2.34	223962370	15230	41.16	15000	15000	14500	19440	10480	14960	14705.34	1.10	0	-3341	15440	15200	14760	14520	14080	15320	14640	50	4480	500	11070	10	1	10000000	1461	8.89	0.83	12	0.15	1644.00	17559.00	28350	20221219	-48.47	12310	20231023	18.68	27100	-46.09	20230206	12310	18.68	20231023	28350	-48.47	20221219	12310	18.68	20231023	3.08	N	068290	500	50 억		110146	N	N	1	N	00	N
123	20231207	150536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14620	-340	5	-2.27	208907630	14200	38.37	15000	15000	14500	19440	10480	14960	14711.80	1.10	0	-3393	15440	15200	14760	14520	14080	15320	14640	50	4480	500	11070	10	1	10000000	1462	8.89	0.83	12	0.14	1644.00	17559.00	28350	20221219	-48.43	12310	20231023	18.77	27100	-46.05	20230206	12310	18.77	20231023	28350	-48.43	20221219	12310	18.77	20231023	3.08	N	068290	500	50 억		110146	N	N	6	N	00	N
124	20231207	140533	57	100.00	KOSPI		서비스업	N	N	N	N		N	14650	-310	5	-2.07	169340230	11495	31.06	15000	15000	14500	19440	10480	14960	14731.64	1.10	0	-1990	15440	15200	14760	14520	14080	15320	14640	50	4480	500	11070	10	1	10000000	1465	8.91	0.83	12	0.11	1644.00	17559.00	28350	20221219	-48.32	12310	20231023	19.01	27100	-45.94	20230206	12310	19.01	20231023	28350	-48.32	20221219	12310	19.01	20231023	3.08	N	068290	500	50 억		110146	N	N	6	N	00	N
125	20231207	130534	57	100.00	KOSPI		서비스업	N	N	N	N		N	14690	-270	5	-1.80	145081990	9841	26.59	15000	15000	14500	19440	10480	14960	14742.61	1.10	0	-1177	15440	15200	14760	14520	14080	15320	14640	50	4480	500	11070	10	1	10000000	1469	8.94	0.84	12	0.10	1644.00	17559.00	28350	20221219	-48.18	12310	20231023	19.33	27100	-45.79	20230206	12310	19.33	20231023	28350	-48.18	20221219	12310	19.33	20231023	3.08	N	068290	500	50 억		110146	N	N	6	N	00	N
126	20231207	120535	57	100.00	KOSPI		서비스업	N	N	N	N		N	14700	-260	5	-1.74	126216550	8554	23.12	15000	15000	14500	19440	10480	14960	14755.27	1.10	0	-409	15440	15200	14760	14520	14080	15320	14640	50	4480	500	11070	10	1	10000000	1470	8.94	0.84	12	0.09	1644.00	17559.00	28350	20221219	-48.15	12310	20231023	19.42	27100	-45.76	20230206	12310	19.42	20231023	28350	-48.15	20221219	12310	19.42	20231023	3.08	N	068290	500	50 억		110146	N	N	6	N	00	N
127	20231207	110532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14640	-320	5	-2.14	114366750	7745	20.93	15000	15000	14500	19440	10480	14960	14766.53	1.10	0	-138	15440	15200	14760	14520	14080	15320	14640	50	4480	500	11070	10	1	10000000	1464	8.91	0.83	12	0.08	1644.00	17559.00	28350	20221219	-48.36	12310	20231023	18.93	27100	-45.98	20230206	12310	18.93	20231023	28350	-48.36	20221219	12310	18.93	20231023	3.08	N	068290	500	50 억		110146	N	N	6	N	00	N
128	20231207	100530	57	100.00	KOSPI		서비스업	N	N	N	N		N	14790	-170	5	-1.14	91873800	6212	16.79	15000	15000	14500	19440	10480	14960	14789.73	1.10	0	347	15440	15200	14760	14520	14080	15320	14640	50	4480	500	11070	10	1	10000000	1479	9.00	0.84	12	0.06	1644.00	17559.00	28350	20221219	-47.83	12310	20231023	20.15	27100	-45.42	20230206	12310	20.15	20231023	28350	-47.83	20221219	12310	20.15	20231023	3.08	N	068290	500	50 억		110146	N	N	6	N	00	N
129	20231207	090536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14970	10	2	0.07	21354420	1433	3.87	15000	15000	14500	19440	10480	14960	14901.90	1.10	0	-349	15440	15200	14760	14520	14080	15320	14640	50	4480	500	11070	10	1	10000000	1497	9.11	0.85	12	0.01	1644.00	17559.00	28350	20221219	-47.20	12310	20231023	21.61	27100	-44.76	20230206	12310	21.61	20231023	28350	-47.20	20221219	12310	21.61	20231023	3.08	N	068290	500	50 억		110146	N	N	6	N	00	N
130	20231206	160526	57	100.00	KOSPI		서비스업	N	N	N	N		N	14960	640	2	4.47	545377250	36830	74.77	14320	15000	14320	18610	10030	14320	14807.83	1.00	0	7703	15406	14862	14566	14022	13726	14715	13875	50	4290	500	10590	10	1	10000000	1496	9.10	0.85	12	0.37	1644.00	17559.00	28350	20221219	-47.23	12310	20231023	21.53	27100	-44.80	20230206	12310	21.53	20231023	28350	-47.23	20221219	12310	21.53	20231023	3.05	N	068290	500	50 억		100471	N	N	6	N	00	N
131	20231206	150536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14970	650	2	4.54	512384410	34626	70.30	14320	15000	14320	18610	10030	14320	14797.68	1.00	0	7084	15406	14862	14566	14022	13726	14715	13875	50	4290	500	10590	10	1	10000000	1497	9.11	0.85	12	0.35	1644.00	17559.00	28350	20221219	-47.20	12310	20231023	21.61	27100	-44.76	20230206	12310	21.61	20231023	28350	-47.20	20221219	12310	21.61	20231023	3.05	N	068290	500	50 억		100471	N	N	1	N	00	N
132	20231206	140534	57	100.00	KOSPI		서비스업	N	N	N	N		N	14820	500	2	3.49	427132860	28916	58.71	14320	15000	14320	18610	10030	14320	14771.51	1.00	0	3929	15406	14862	14566	14022	13726	14715	13875	50	4290	500	10590	10	1	10000000	1482	9.01	0.84	12	0.29	1644.00	17559.00	28350	20221219	-47.72	12310	20231023	20.39	27100	-45.31	20230206	12310	20.39	20231023	28350	-47.72	20221219	12310	20.39	20231023	3.05	N	068290	500	50 억		100471	N	N	1	N	00	N
133	20231206	130529	57	100.00	KOSPI		서비스업	N	N	N	N		N	14890	570	2	3.98	411577100	27868	56.58	14320	15000	14320	18610	10030	14320	14768.81	1.00	0	3553	15406	14862	14566	14022	13726	14715	13875	50	4290	500	10590	10	1	10000000	1489	9.06	0.85	12	0.28	1644.00	17559.00	28350	20221219	-47.48	12310	20231023	20.96	27100	-45.06	20230206	12310	20.96	20231023	28350	-47.48	20221219	12310	20.96	20231023	3.05	N	068290	500	50 억		100471	N	N	1	N	00	N
134	20231206	120525	57	100.00	KOSPI		서비스업	N	N	N	N		N	14870	550	2	3.84	364408670	24696	50.14	14320	15000	14320	18610	10030	14320	14755.78	1.00	0	2817	15406	14862	14566	14022	13726	14715	13875	50	4290	500	10590	10	1	10000000	1487	9.05	0.85	12	0.25	1644.00	17559.00	28350	20221219	-47.55	12310	20231023	20.80	27100	-45.13	20230206	12310	20.80	20231023	28350	-47.55	20221219	12310	20.80	20231023	3.05	N	068290	500	50 억		100471	N	N	1	N	00	N
135	20231206	110536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14920	600	2	4.19	248539460	16931	34.37	14320	14920	14320	18610	10030	14320	14679.55	1.00	0	1901	15406	14862	14566	14022	13726	14715	13875	50	4290	500	10590	10	1	10000000	1492	9.08	0.85	12	0.17	1644.00	17559.00	28350	20221219	-47.37	12310	20231023	21.20	27100	-44.94	20230206	12310	21.20	20231023	28350	-47.37	20221219	12310	21.20	20231023	3.05	N	068290	500	50 억		100471	N	N	1	N	00	N
136	20231206	100532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14680	360	2	2.51	110309820	7570	15.37	14320	14750	14320	18610	10030	14320	14571.97	1.00	0	268	15406	14862	14566	14022	13726	14715	13875	50	4290	500	10590	10	1	10000000	1468	8.93	0.84	12	0.08	1644.00	17559.00	28350	20221219	-48.22	12310	20231023	19.25	27100	-45.83	20230206	12310	19.25	20231023	28350	-48.22	20221219	12310	19.25	20231023	3.05	N	068290	500	50 억		100471	N	N	1	N	00	N
137	20231206	090531	57	100.00	KOSPI		서비스업	N	N	N	N		N	14340	20	2	0.14	6230950	435	0.88	14320	14450	14320	18610	10030	14320	14324.02	1.00	0	-47	15406	14862	14566	14022	13726	14715	13875	50	4290	500	10590	10	1	10000000	1434	8.72	0.82	12	0.00	1644.00	17559.00	28350	20221219	-49.42	12310	20231023	16.49	27100	-47.08	20230206	12310	16.49	20231023	28350	-49.42	20221219	12310	16.49	20231023	3.05	N	068290	500	50 억		100471	N	N	1	N	00	N
138	20231205	160533	57	100.00	KOSPI		서비스업	N	N	N	N		N	14320	-680	5	-4.53	710782470	48860	179.00	14800	15110	14270	19500	10500	15000	14548.31	1.15	0	-13903	15333	15166	14933	14766	14533	15250	14850	50	4500	500	11100	10	1	10000000	1432	8.71	0.82	12	0.49	1644.00	17559.00	28350	20221219	-49.49	12310	20231023	16.33	27100	-47.16	20230206	12310	16.33	20231023	28350	-49.49	20221219	12310	16.33	20231023	3.03	N	068290	500	50 억		115249	N	N	1	N	00	N
139	20231205	150532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14300	-700	5	-4.67	617270820	42320	155.04	14800	15110	14300	19500	10500	15000	14585.79	1.15	0	-13833	15333	15166	14933	14766	14533	15250	14850	50	4500	500	11100	10	1	10000000	1430	8.70	0.81	12	0.42	1644.00	17559.00	28350	20221219	-49.56	12310	20231023	16.17	27100	-47.23	20230206	12310	16.17	20231023	28350	-49.56	20221219	12310	16.17	20231023	3.03	N	068290	500	50 억		115249	N	N	2	N	00	N
140	20231205	140532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14550	-450	5	-3.00	405352400	27624	101.20	14800	15110	14500	19500	10500	15000	14673.92	1.15	0	-12019	15333	15166	14933	14766	14533	15250	14850	50	4500	500	11100	10	1	10000000	1455	8.85	0.83	12	0.28	1644.00	17559.00	28350	20221219	-48.68	12310	20231023	18.20	27100	-46.31	20230206	12310	18.20	20231023	28350	-48.68	20221219	12310	18.20	20231023	3.03	N	068290	500	50 억		115249	N	N	2	N	00	N
141	20231205	130531	57	100.00	KOSPI		서비스업	N	N	N	N		N	14710	-290	5	-1.93	276142600	18779	68.80	14800	15110	14610	19500	10500	15000	14704.86	1.15	0	-9321	15333	15166	14933	14766	14533	15250	14850	50	4500	500	11100	10	1	10000000	1471	8.95	0.84	12	0.19	1644.00	17559.00	28350	20221219	-48.11	12310	20231023	19.50	27100	-45.72	20230206	12310	19.50	20231023	28350	-48.11	20221219	12310	19.50	20231023	3.03	N	068290	500	50 억		115249	N	N	2	N	00	N
142	20231205	120527	57	100.00	KOSPI		서비스업	N	N	N	N		N	14670	-330	5	-2.20	246890000	16787	61.50	14800	15110	14610	19500	10500	15000	14707.21	1.15	0	-8819	15333	15166	14933	14766	14533	15250	14850	50	4500	500	11100	10	1	10000000	1467	8.92	0.84	12	0.17	1644.00	17559.00	28350	20221219	-48.25	12310	20231023	19.17	27100	-45.87	20230206	12310	19.17	20231023	28350	-48.25	20221219	12310	19.17	20231023	3.03	N	068290	500	50 억		115249	N	N	2	N	00	N
143	20231205	110527	57	100.00	KOSPI		서비스업	N	N	N	N		N	14750	-250	5	-1.67	174992480	11891	43.56	14800	15110	14610	19500	10500	15000	14716.38	1.15	0	-5451	15333	15166	14933	14766	14533	15250	14850	50	4500	500	11100	10	1	10000000	1475	8.97	0.84	12	0.12	1644.00	17559.00	28350	20221219	-47.97	12310	20231023	19.82	27100	-45.57	20230206	12310	19.82	20231023	28350	-47.97	20221219	12310	19.82	20231023	3.03	N	068290	500	50 억		115249	N	N	2	N	00	N
144	20231205	100528	57	100.00	KOSPI		서비스업	N	N	N	N		N	14680	-320	5	-2.13	96010480	6509	23.85	14800	15110	14680	19500	10500	15000	14750.42	1.15	0	-2817	15333	15166	14933	14766	14533	15250	14850	50	4500	500	11100	10	1	10000000	1468	8.93	0.84	12	0.07	1644.00	17559.00	28350	20221219	-48.22	12310	20231023	19.25	27100	-45.83	20230206	12310	19.25	20231023	28350	-48.22	20221219	12310	19.25	20231023	3.03	N	068290	500	50 억		115249	N	N	2	N	00	N
145	20231205	090526	57	100.00	KOSPI		서비스업	N	N	N	N		N	14900	-100	5	-0.67	8703820	588	2.15	14800	15110	14800	19500	10500	15000	14802.41	1.15	0	96	15333	15166	14933	14766	14533	15250	14850	50	4500	500	11100	10	1	10000000	1490	9.06	0.85	12	0.01	1644.00	17559.00	28350	20221219	-47.44	12310	20231023	21.04	27100	-45.02	20230206	12310	21.04	20231023	28350	-47.44	20221219	12310	21.04	20231023	3.03	N	068290	500	50 억		115249	N	N	2	N	00	N
146	20231204	160527	57	100.00	KOSPI		서비스업	N	N	N	N		N	15000	130	2	0.87	405604220	27246	140.41	14800	15100	14700	19330	10410	14870	14886.71	1.09	0	5322	15136	15002	14936	14802	14736	14970	14770	50	4460	500	11000	10	1	10000000	1500	9.12	0.85	12	0.27	1644.00	17559.00	28800	20221130	-47.92	12310	20231023	21.85	27100	-44.65	20230206	12310	21.85	20231023	28350	-47.09	20221219	12310	21.85	20231023	3.04	N	068290	500	50 억		109353	N	N	2	N	00	N
147	20231204	150528	57	100.00	KOSPI		서비스업	N	N	N	N		N	14930	60	2	0.40	375561280	25234	130.04	14800	15100	14700	19330	10410	14870	14883.14	1.09	0	5021	15136	15002	14936	14802	14736	14970	14770	50	4460	500	11000	10	1	10000000	1493	9.08	0.85	12	0.25	1644.00	17559.00	28800	20221130	-48.16	12310	20231023	21.28	27100	-44.91	20230206	12310	21.28	20231023	28350	-47.34	20221219	12310	21.28	20231023	3.04	N	068290	500	50 억		109353	N	N	0	N	00	N
148	20231204	140525	57	100.00	KOSPI		서비스업	N	N	N	N		N	14930	60	2	0.40	320418970	21547	111.04	14800	15100	14700	19330	10410	14870	14870.70	1.09	0	3477	15136	15002	14936	14802	14736	14970	14770	50	4460	500	11000	10	1	10000000	1493	9.08	0.85	12	0.22	1644.00	17559.00	28800	20221130	-48.16	12310	20231023	21.28	27100	-44.91	20230206	12310	21.28	20231023	28350	-47.34	20221219	12310	21.28	20231023	3.04	N	068290	500	50 억		109353	N	N	0	N	00	N
149	20231204	130524	57	100.00	KOSPI		서비스업	N	N	N	N		N	15000	130	2	0.87	284797570	19163	98.75	14800	15100	14700	19330	10410	14870	14861.85	1.09	0	2825	15136	15002	14936	14802	14736	14970	14770	50	4460	500	11000	10	1	10000000	1500	9.12	0.85	12	0.19	1644.00	17559.00	28800	20221130	-47.92	12310	20231023	21.85	27100	-44.65	20230206	12310	21.85	20231023	28350	-47.09	20221219	12310	21.85	20231023	3.04	N	068290	500	50 억		109353	N	N	0	N	00	N
150	20231204	120523	57	100.00	KOSPI		서비스업	N	N	N	N		N	15040	170	2	1.14	253025280	17045	87.84	14800	15100	14700	19330	10410	14870	14844.55	1.09	0	1918	15136	15002	14936	14802	14736	14970	14770	50	4460	500	11000	10	1	10000000	1504	9.15	0.86	12	0.17	1644.00	17559.00	28800	20221130	-47.78	12310	20231023	22.18	27100	-44.50	20230206	12310	22.18	20231023	28350	-46.95	20221219	12310	22.18	20231023	3.04	N	068290	500	50 억		109353	N	N	0	N	00	N
151	20231204	110526	57	100.00	KOSPI		서비스업	N	N	N	N		N	15040	170	2	1.14	222319840	15003	77.32	14800	15050	14700	19330	10410	14870	14818.36	1.09	0	1881	15136	15002	14936	14802	14736	14970	14770	50	4460	500	11000	10	1	10000000	1504	9.15	0.86	12	0.15	1644.00	17559.00	28800	20221130	-47.78	12310	20231023	22.18	27100	-44.50	20230206	12310	22.18	20231023	28350	-46.95	20221219	12310	22.18	20231023	3.04	N	068290	500	50 억		109353	N	N	0	N	00	N
152	20231204	100525	57	100.00	KOSPI		서비스업	N	N	N	N		N	14940	70	2	0.47	132907780	9001	46.38	14800	14950	14700	19330	10410	14870	14765.89	1.09	0	1304	15136	15002	14936	14802	14736	14970	14770	50	4460	500	11000	10	1	10000000	1494	9.09	0.85	12	0.09	1644.00	17559.00	28800	20221130	-48.12	12310	20231023	21.36	27100	-44.87	20230206	12310	21.36	20231023	28350	-47.30	20221219	12310	21.36	20231023	3.04	N	068290	500	50 억		109353	N	N	0	N	00	N
153	20231204	090524	57	100.00	KOSPI		서비스업	N	N	N	N		N	14870	0	3	0.00	25253450	1704	8.78	14800	14950	14790	19330	10410	14870	14820.10	1.09	0	-738	15136	15002	14936	14802	14736	14970	14770	50	4460	500	11000	10	1	10000000	1487	9.05	0.85	12	0.02	1644.00	17559.00	28800	20221130	-48.37	12310	20231023	20.80	27100	-45.13	20230206	12310	20.80	20231023	28350	-47.55	20221219	12310	20.80	20231023	3.04	N	068290	500	50 억		109353	N	N	0	N	00	N
154	20231201	160525	57	100.00	KOSPI		서비스업	N	N	N	N		N	14870	-200	5	-1.33	287016320	19212	105.74	15070	15070	14870	19590	10550	15070	14939.56	1.12	0	-4118	15276	15172	14986	14882	14696	15225	14935	50	4520	500	11150	10	1	10000000	1487	9.05	0.85	12	0.19	1644.00	17559.00	28800	20221130	-48.37	12310	20231023	20.80	27100	-45.13	20230206	12310	20.80	20231023	28350	-47.55	20221219	12310	20.80	20231023	3.05	N	068290	500	50 억		112053	N	N	0	N	00	N
155	20231201	150523	57	100.00	KOSPI		서비스업	N	N	N	N		N	14940	-130	5	-0.86	250035300	16731	92.09	15070	15070	14900	19590	10550	15070	14944.43	1.12	0	-2119	15276	15172	14986	14882	14696	15225	14935	50	4520	500	11150	10	1	10000000	1494	9.09	0.85	12	0.17	1644.00	17559.00	28800	20221130	-48.12	12310	20231023	21.36	27100	-44.87	20230206	12310	21.36	20231023	28350	-47.30	20221219	12310	21.36	20231023	3.05	N	068290	500	50 억		112053	N	N	0	N	00	N
156	20231201	140524	57	100.00	KOSPI		서비스업	N	N	N	N		N	14970	-100	5	-0.66	191184830	12787	70.38	15070	15070	14900	19590	10550	15070	14951.50	1.12	0	-834	15276	15172	14986	14882	14696	15225	14935	50	4520	500	11150	10	1	10000000	1497	9.11	0.85	12	0.13	1644.00	17559.00	28800	20221130	-48.02	12310	20231023	21.61	27100	-44.76	20230206	12310	21.61	20231023	28350	-47.20	20221219	12310	21.61	20231023	3.05	N	068290	500	50 억		112053	N	N	0	N	00	N
157	20231201	130522	57	100.00	KOSPI		서비스업	N	N	N	N		N	14920	-150	5	-1.00	179971780	12037	66.25	15070	15070	14900	19590	10550	15070	14951.55	1.12	0	-837	15276	15172	14986	14882	14696	15225	14935	50	4520	500	11150	10	1	10000000	1492	9.08	0.85	12	0.12	1644.00	17559.00	28800	20221130	-48.19	12310	20231023	21.20	27100	-44.94	20230206	12310	21.20	20231023	28350	-47.37	20221219	12310	21.20	20231023	3.05	N	068290	500	50 억		112053	N	N	0	N	00	N
158	20231201	120528	57	100.00	KOSPI		서비스업	N	N	N	N		N	15020	-50	5	-0.33	157276280	10519	57.90	15070	15070	14900	19590	10550	15070	14951.64	1.12	0	-569	15276	15172	14986	14882	14696	15225	14935	50	4520	500	11150	10	1	10000000	1502	9.14	0.86	12	0.11	1644.00	17559.00	28800	20221130	-47.85	12310	20231023	22.01	27100	-44.58	20230206	12310	22.01	20231023	28350	-47.02	20221219	12310	22.01	20231023	3.05	N	068290	500	50 억		112053	N	N	0	N	00	N
159	20231201	110525	57	100.00	KOSPI		서비스업	N	N	N	N		N	14980	-90	5	-0.60	133889200	8955	49.29	15070	15070	14900	19590	10550	15070	14951.33	1.12	0	-598	15276	15172	14986	14882	14696	15225	14935	50	4520	500	11150	10	1	10000000	1498	9.11	0.85	12	0.09	1644.00	17559.00	28800	20221130	-47.99	12310	20231023	21.69	27100	-44.72	20230206	12310	21.69	20231023	28350	-47.16	20221219	12310	21.69	20231023	3.05	N	068290	500	50 억		112053	N	N	0	N	00	N
160	20231201	100528	57	100.00	KOSPI		서비스업	N	N	N	N		N	14930	-140	5	-0.93	111930800	7484	41.19	15070	15070	14900	19590	10550	15070	14956.01	1.12	0	-879	15276	15172	14986	14882	14696	15225	14935	50	4520	500	11150	10	1	10000000	1493	9.08	0.85	12	0.07	1644.00	17559.00	28800	20221130	-48.16	12310	20231023	21.28	27100	-44.91	20230206	12310	21.28	20231023	28350	-47.34	20221219	12310	21.28	20231023	3.05	N	068290	500	50 억		112053	N	N	0	N	00	N
161	20231201	090522	57	100.00	KOSPI		서비스업	N	N	N	N		N	14940	-130	5	-0.86	9822250	653	3.59	15070	15070	14900	19590	10550	15070	15041.73	1.12	0	-253	15276	15172	14986	14882	14696	15225	14935	50	4520	500	11150	10	1	10000000	1494	9.09	0.85	12	0.01	1644.00	17559.00	28800	20221130	-48.12	12310	20231023	21.36	27100	-44.87	20230206	12310	21.36	20231023	28350	-47.30	20221219	12310	21.36	20231023	3.05	N	068290	500	50 억		112053	N	N	0	N	00	N