KissMeData/034120/price/prices-20231101.csv

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
20231130,160435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25850,-300,5,-1.15,424996750,16423,76.07,26150,26150,25700,33950,18350,26150,25878.18,0.00,0,1012,26550,26350,25950,25750,25350,26450,25850,913,7800,5000,18820,50,1,18252582,4718,3.09,0.56,12,0.09,8357.00,45809.00,48500,20230221,-46.70,22350,20231020,15.66,48500,-46.70,20230221,22350,15.66,20231020,48500,-46.70,20230221,22350,15.66,20231020,1.67,N,034120,5000,912 억,,0,N,N,349,N,00,N
20231130,150436,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,26000,-150,5,-0.57,376887850,14562,67.45,26150,26150,25700,33950,18350,26150,25881.60,0.00,0,658,26550,26350,25950,25750,25350,26450,25850,913,7800,5000,18820,50,1,18252582,4746,3.11,0.57,12,0.08,8357.00,45809.00,48500,20230221,-46.39,22350,20231020,16.33,48500,-46.39,20230221,22350,16.33,20231020,48500,-46.39,20230221,22350,16.33,20231020,1.67,N,034120,5000,912 억,,0,N,N,3,N,00,N
20231130,140433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,26050,-100,5,-0.38,332838650,12862,59.58,26150,26150,25700,33950,18350,26150,25877.67,0.00,0,447,26550,26350,25950,25750,25350,26450,25850,913,7800,5000,18820,50,1,18252582,4755,3.12,0.57,12,0.07,8357.00,45809.00,48500,20230221,-46.29,22350,20231020,16.55,48500,-46.29,20230221,22350,16.55,20231020,48500,-46.29,20230221,22350,16.55,20231020,1.67,N,034120,5000,912 억,,0,N,N,3,N,00,N
20231130,130432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25900,-250,5,-0.96,249492100,9659,44.74,26150,26150,25700,33950,18350,26150,25830.01,0.00,0,226,26550,26350,25950,25750,25350,26450,25850,913,7800,5000,18820,50,1,18252582,4727,3.10,0.57,12,0.05,8357.00,45809.00,48500,20230221,-46.60,22350,20231020,15.88,48500,-46.60,20230221,22350,15.88,20231020,48500,-46.60,20230221,22350,15.88,20231020,1.67,N,034120,5000,912 억,,0,N,N,3,N,00,N
20231130,120440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25850,-300,5,-1.15,231228200,8952,41.47,26150,26150,25700,33950,18350,26150,25829.78,0.00,0,21,26550,26350,25950,25750,25350,26450,25850,913,7800,5000,18820,50,1,18252582,4718,3.09,0.56,12,0.05,8357.00,45809.00,48500,20230221,-46.70,22350,20231020,15.66,48500,-46.70,20230221,22350,15.66,20231020,48500,-46.70,20230221,22350,15.66,20231020,1.67,N,034120,5000,912 억,,0,N,N,3,N,00,N
20231130,110436,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25900,-250,5,-0.96,163135050,6314,29.25,26150,26150,25700,33950,18350,26150,25837.04,0.00,0,0,26550,26350,25950,25750,25350,26450,25850,913,7800,5000,18820,50,1,18252582,4727,3.10,0.57,12,0.03,8357.00,45809.00,48500,20230221,-46.60,22350,20231020,15.88,48500,-46.60,20230221,22350,15.88,20231020,48500,-46.60,20230221,22350,15.88,20231020,1.67,N,034120,5000,912 억,,0,N,N,3,N,00,N
20231130,100431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25850,-300,5,-1.15,146393450,5665,26.24,26150,26150,25700,33950,18350,26150,25841.74,0.00,0,0,26550,26350,25950,25750,25350,26450,25850,913,7800,5000,18820,50,1,18252582,4718,3.09,0.56,12,0.03,8357.00,45809.00,48500,20230221,-46.70,22350,20231020,15.66,48500,-46.70,20230221,22350,15.66,20231020,48500,-46.70,20230221,22350,15.66,20231020,1.67,N,034120,5000,912 억,,0,N,N,3,N,00,N
20231130,090434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,26150,0,3,0.00,9361350,358,1.66,26150,26150,26050,33950,18350,26150,26149.02,0.00,0,0,26550,26350,25950,25750,25350,26450,25850,913,7800,5000,18820,50,1,18252582,4773,3.13,0.57,12,0.00,8357.00,45809.00,48500,20230221,-46.08,22350,20231020,17.00,48500,-46.08,20230221,22350,17.00,20231020,48500,-46.08,20230221,22350,17.00,20231020,1.67,N,034120,5000,912 억,,0,N,N,3,N,00,N
20231129,160432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,26150,500,2,1.95,532149450,20593,152.02,25650,26150,25550,33300,18000,25650,25841.28,0.00,0,-606,26283,25966,25683,25366,25083,25825,25225,913,7650,5000,18460,50,1,18252582,4773,3.13,0.57,12,0.11,8357.00,45809.00,48500,20230221,-46.08,22350,20231020,17.00,48500,-46.08,20230221,22350,17.00,20231020,48500,-46.08,20230221,22350,17.00,20231020,1.70,N,034120,5000,912 억,,0,N,N,3,N,00,N
20231129,150434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25900,250,2,0.97,352192950,13682,101.00,25650,25900,25550,33300,18000,25650,25741.34,0.00,0,-658,26283,25966,25683,25366,25083,25825,25225,913,7650,5000,18460,50,1,18252582,4727,3.10,0.57,12,0.07,8357.00,45809.00,48500,20230221,-46.60,22350,20231020,15.88,48500,-46.60,20230221,22350,15.88,20231020,48500,-46.60,20230221,22350,15.88,20231020,1.70,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231129,140433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,150,2,0.58,290139900,11277,83.25,25650,25900,25550,33300,18000,25650,25728.47,0.00,0,-639,26283,25966,25683,25366,25083,25825,25225,913,7650,5000,18460,50,1,18252582,4709,3.09,0.56,12,0.06,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.70,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231129,130435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,150,2,0.58,258951050,10065,74.30,25650,25900,25550,33300,18000,25650,25727.87,0.00,0,-581,26283,25966,25683,25366,25083,25825,25225,913,7650,5000,18460,50,1,18252582,4709,3.09,0.56,12,0.06,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.70,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231129,120434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25900,250,2,0.97,195642800,7609,56.17,25650,25900,25550,33300,18000,25650,25712.03,0.00,0,-528,26283,25966,25683,25366,25083,25825,25225,913,7650,5000,18460,50,1,18252582,4727,3.10,0.57,12,0.04,8357.00,45809.00,48500,20230221,-46.60,22350,20231020,15.88,48500,-46.60,20230221,22350,15.88,20231020,48500,-46.60,20230221,22350,15.88,20231020,1.70,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231129,110434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,0,3,0.00,104286900,4068,30.03,25650,25750,25550,33300,18000,25650,25635.91,0.00,0,-482,26283,25966,25683,25366,25083,25825,25225,913,7650,5000,18460,50,1,18252582,4682,3.07,0.56,12,0.02,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.70,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231129,100432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,0,3,0.00,76550350,2987,22.05,25650,25750,25550,33300,18000,25650,25627.84,0.00,0,-475,26283,25966,25683,25366,25083,25825,25225,913,7650,5000,18460,50,1,18252582,4682,3.07,0.56,12,0.02,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.70,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231129,090429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25550,-100,5,-0.39,11587950,452,3.34,25650,25750,25550,33300,18000,25650,25637.06,0.00,0,-147,26283,25966,25683,25366,25083,25825,25225,913,7650,5000,18460,50,1,18252582,4664,3.06,0.56,12,0.00,8357.00,45809.00,48500,20230221,-47.32,22350,20231020,14.32,48500,-47.32,20230221,22350,14.32,20231020,48500,-47.32,20230221,22350,14.32,20231020,1.70,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231128,160433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,-50,5,-0.19,347133650,13527,80.61,26000,26000,25400,33400,18000,25700,25662.33,0.00,0,-1395,26033,25866,25583,25416,25133,25950,25500,913,7700,5000,18500,50,1,18252582,4682,3.07,0.56,12,0.07,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231128,150405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25600,-100,5,-0.39,261734100,10174,60.63,26000,26000,25550,33400,18000,25700,25725.78,0.00,0,-1424,26033,25866,25583,25416,25133,25950,25500,913,7700,5000,18500,50,1,18252582,4673,3.06,0.56,12,0.06,8357.00,45809.00,48500,20230221,-47.22,22350,20231020,14.54,48500,-47.22,20230221,22350,14.54,20231020,48500,-47.22,20230221,22350,14.54,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231128,140431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,0,3,0.00,197335250,7659,45.64,26000,26000,25600,33400,18000,25700,25765.15,0.00,0,-1224,26033,25866,25583,25416,25133,25950,25500,913,7700,5000,18500,50,1,18252582,4691,3.08,0.56,12,0.04,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231128,130429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,0,3,0.00,166868050,6473,38.57,26000,26000,25600,33400,18000,25700,25779.09,0.00,0,-967,26033,25866,25583,25416,25133,25950,25500,913,7700,5000,18500,50,1,18252582,4691,3.08,0.56,12,0.04,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231128,120429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,-50,5,-0.19,152560900,5916,35.25,26000,26000,25600,33400,18000,25700,25787.85,0.00,0,-721,26033,25866,25583,25416,25133,25950,25500,913,7700,5000,18500,50,1,18252582,4682,3.07,0.56,12,0.03,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231128,110429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,-50,5,-0.19,126446950,4898,29.19,26000,26000,25600,33400,18000,25700,25816.04,0.00,0,-475,26033,25866,25583,25416,25133,25950,25500,913,7700,5000,18500,50,1,18252582,4682,3.07,0.56,12,0.03,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231128,100431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,100,2,0.39,79960500,3090,18.41,26000,26000,25800,33400,18000,25700,25877.18,0.00,0,-294,26033,25866,25583,25416,25133,25950,25500,913,7700,5000,18500,50,1,18252582,4709,3.09,0.56,12,0.02,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231128,090428,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,100,2,0.39,37813850,1458,8.69,26000,26000,25800,33400,18000,25700,25935.43,0.00,0,-89,26033,25866,25583,25416,25133,25950,25500,913,7700,5000,18500,50,1,18252582,4709,3.09,0.56,12,0.01,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231127,160430,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,50,2,0.19,387055000,15184,46.27,25650,25750,25300,33300,18000,25650,25490.26,0.00,0,-3035,26550,26100,25700,25250,24850,25900,25050,913,7650,5000,18460,50,1,18252582,4691,3.08,0.56,12,0.08,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231127,150428,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25450,-200,5,-0.78,340189600,13353,40.69,25650,25750,25300,33300,18000,25650,25476.64,0.00,0,-2926,26550,26100,25700,25250,24850,25900,25050,913,7650,5000,18460,50,1,18252582,4645,3.05,0.56,12,0.07,8357.00,45809.00,48500,20230221,-47.53,22350,20231020,13.87,48500,-47.53,20230221,22350,13.87,20231020,48500,-47.53,20230221,22350,13.87,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231127,140432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25450,-200,5,-0.78,285675100,11216,34.18,25650,25750,25300,33300,18000,25650,25470.32,0.00,0,-2447,26550,26100,25700,25250,24850,25900,25050,913,7650,5000,18460,50,1,18252582,4645,3.05,0.56,12,0.06,8357.00,45809.00,48500,20230221,-47.53,22350,20231020,13.87,48500,-47.53,20230221,22350,13.87,20231020,48500,-47.53,20230221,22350,13.87,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231127,130430,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25350,-300,5,-1.17,234392000,9194,28.01,25650,25750,25350,33300,18000,25650,25494.02,0.00,0,-1950,26550,26100,25700,25250,24850,25900,25050,913,7650,5000,18460,50,1,18252582,4627,3.03,0.55,12,0.05,8357.00,45809.00,48500,20230221,-47.73,22350,20231020,13.42,48500,-47.73,20230221,22350,13.42,20231020,48500,-47.73,20230221,22350,13.42,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231127,120431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25500,-150,5,-0.58,164957950,6462,19.69,25650,25750,25350,33300,18000,25650,25527.38,0.00,0,-1418,26550,26100,25700,25250,24850,25900,25050,913,7650,5000,18460,50,1,18252582,4654,3.05,0.56,12,0.04,8357.00,45809.00,48500,20230221,-47.42,22350,20231020,14.09,48500,-47.42,20230221,22350,14.09,20231020,48500,-47.42,20230221,22350,14.09,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231127,110425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25550,-100,5,-0.39,122112050,4784,14.58,25650,25750,25350,33300,18000,25650,25525.09,0.00,0,-935,26550,26100,25700,25250,24850,25900,25050,913,7650,5000,18460,50,1,18252582,4664,3.06,0.56,12,0.03,8357.00,45809.00,48500,20230221,-47.32,22350,20231020,14.32,48500,-47.32,20230221,22350,14.32,20231020,48500,-47.32,20230221,22350,14.32,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231127,100424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25550,-100,5,-0.39,81281100,3186,9.71,25650,25750,25350,33300,18000,25650,25511.96,0.00,0,-400,26550,26100,25700,25250,24850,25900,25050,913,7650,5000,18460,50,1,18252582,4664,3.06,0.56,12,0.02,8357.00,45809.00,48500,20230221,-47.32,22350,20231020,14.32,48500,-47.32,20230221,22350,14.32,20231020,48500,-47.32,20230221,22350,14.32,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231127,090425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25600,-50,5,-0.19,7102700,277,0.84,25650,25650,25600,33300,18000,25650,25641.52,0.00,0,-6,26550,26100,25700,25250,24850,25900,25050,913,7650,5000,18460,50,1,18252582,4673,3.06,0.56,12,0.00,8357.00,45809.00,48500,20230221,-47.22,22350,20231020,14.54,48500,-47.22,20230221,22350,14.54,20231020,48500,-47.22,20230221,22350,14.54,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231124,160420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,-350,5,-1.35,841492200,32809,97.22,25900,26150,25300,33800,18200,26000,25648.21,0.00,0,-7108,26300,26150,25850,25700,25400,26225,25775,913,7800,5000,18720,50,1,18252582,4682,3.07,0.56,12,0.18,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231124,150426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25400,-600,5,-2.31,684942600,26654,78.98,25900,26150,25350,33800,18200,26000,25697.55,0.00,0,-7107,26300,26150,25850,25700,25400,26225,25775,913,7800,5000,18720,50,1,18252582,4636,3.04,0.55,12,0.15,8357.00,45809.00,48500,20230221,-47.63,22350,20231020,13.65,48500,-47.63,20230221,22350,13.65,20231020,48500,-47.63,20230221,22350,13.65,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231124,140427,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25550,-450,5,-1.73,549246700,21332,63.21,25900,26150,25550,33800,18200,26000,25747.55,0.00,0,-6475,26300,26150,25850,25700,25400,26225,25775,913,7800,5000,18720,50,1,18252582,4664,3.06,0.56,12,0.12,8357.00,45809.00,48500,20230221,-47.32,22350,20231020,14.32,48500,-47.32,20230221,22350,14.32,20231020,48500,-47.32,20230221,22350,14.32,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231124,130425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,-300,5,-1.15,346719700,13436,39.81,25900,26150,25700,33800,18200,26000,25805.28,0.00,0,-5191,26300,26150,25850,25700,25400,26225,25775,913,7800,5000,18720,50,1,18252582,4691,3.08,0.56,12,0.07,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231124,120428,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,-250,5,-0.96,263751600,10210,30.25,25900,26150,25700,33800,18200,26000,25832.67,0.00,0,-3880,26300,26150,25850,25700,25400,26225,25775,913,7800,5000,18720,50,1,18252582,4700,3.08,0.56,12,0.06,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231124,110426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,-200,5,-0.77,150006950,5796,17.17,25900,26150,25800,33800,18200,26000,25881.12,0.00,0,-2509,26300,26150,25850,25700,25400,26225,25775,913,7800,5000,18720,50,1,18252582,4709,3.09,0.56,12,0.03,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231124,100424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,26000,0,3,0.00,81223250,3135,9.29,25900,26150,25800,33800,18200,26000,25908.53,0.00,0,-1146,26300,26150,25850,25700,25400,26225,25775,913,7800,5000,18720,50,1,18252582,4746,3.11,0.57,12,0.02,8357.00,45809.00,48500,20230221,-46.39,22350,20231020,16.33,48500,-46.39,20230221,22350,16.33,20231020,48500,-46.39,20230221,22350,16.33,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231124,090425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25900,-100,5,-0.38,1579900,61,0.18,25900,25900,25900,33800,18200,26000,25900.00,0.00,0,-10,26300,26150,25850,25700,25400,26225,25775,913,7800,5000,18720,50,1,18252582,4727,3.10,0.57,12,0.00,8357.00,45809.00,48500,20230221,-46.60,22350,20231020,15.88,48500,-46.60,20230221,22350,15.88,20231020,48500,-46.60,20230221,22350,15.88,20231020,1.66,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231123,160419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,26000,150,2,0.58,871145800,33735,303.67,25850,26000,25550,33600,18100,25850,25823.19,0.00,0,-5736,26083,25966,25783,25666,25483,26025,25725,913,7750,5000,18610,50,1,18252582,4746,3.11,0.57,12,0.18,8357.00,45809.00,48500,20230221,-46.39,22350,20231020,16.33,48500,-46.39,20230221,22350,16.33,20231020,48500,-46.39,20230221,22350,16.33,20231020,1.66,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231123,150434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25900,50,2,0.19,754915150,29259,263.38,25850,25950,25550,33600,18100,25850,25801.13,0.00,0,-5745,26083,25966,25783,25666,25483,26025,25725,913,7750,5000,18610,50,1,18252582,4727,3.10,0.57,12,0.16,8357.00,45809.00,48500,20230221,-46.60,22350,20231020,15.88,48500,-46.60,20230221,22350,15.88,20231020,48500,-46.60,20230221,22350,15.88,20231020,1.66,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231123,140428,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,-50,5,-0.19,626630550,24293,218.68,25850,25950,25550,33600,18100,25850,25794.70,0.00,0,-5236,26083,25966,25783,25666,25483,26025,25725,913,7750,5000,18610,50,1,18252582,4709,3.09,0.56,12,0.13,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.66,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231123,130431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25850,0,3,0.00,537075500,20825,187.46,25850,25950,25550,33600,18100,25850,25789.94,0.00,0,-4109,26083,25966,25783,25666,25483,26025,25725,913,7750,5000,18610,50,1,18252582,4718,3.09,0.56,12,0.11,8357.00,45809.00,48500,20230221,-46.70,22350,20231020,15.66,48500,-46.70,20230221,22350,15.66,20231020,48500,-46.70,20230221,22350,15.66,20231020,1.66,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231123,120425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,-100,5,-0.39,371729000,14430,129.89,25850,25950,25550,33600,18100,25850,25760.85,0.00,0,-2939,26083,25966,25783,25666,25483,26025,25725,913,7750,5000,18610,50,1,18252582,4700,3.08,0.56,12,0.08,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.66,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231123,110433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,-50,5,-0.19,188945800,7324,65.93,25850,25950,25700,33600,18100,25850,25798.17,0.00,0,-1807,26083,25966,25783,25666,25483,26025,25725,913,7750,5000,18610,50,1,18252582,4709,3.09,0.56,12,0.04,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.66,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231123,100426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,-50,5,-0.19,68086850,2638,23.75,25850,25950,25700,33600,18100,25850,25810.03,0.00,0,-741,26083,25966,25783,25666,25483,26025,25725,913,7750,5000,18610,50,1,18252582,4709,3.09,0.56,12,0.01,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.66,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231123,090422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25850,0,3,0.00,956450,37,0.33,25850,25850,25850,33600,18100,25850,25850.00,0.00,0,0,26083,25966,25783,25666,25483,26025,25725,913,7750,5000,18610,50,1,18252582,4718,3.09,0.56,12,0.00,8357.00,45809.00,48500,20230221,-46.70,22350,20231020,15.66,48500,-46.70,20230221,22350,15.66,20231020,48500,-46.70,20230221,22350,15.66,20231020,1.66,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231122,160411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25850,0,3,0.00,286074500,11105,76.88,25650,25900,25600,33600,18100,25850,25760.80,0.00,0,63,26216,26032,25816,25632,25416,25925,25525,913,7750,5000,18610,50,1,18252582,4718,3.09,0.56,12,0.06,8357.00,45809.00,48500,20230221,-46.70,22350,20231020,15.66,48500,-46.70,20230221,22350,15.66,20231020,48500,-46.70,20230221,22350,15.66,20231020,1.68,N,034120,5000,912 억,,0,N,N,4,N,00,N
20231122,150420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,-100,5,-0.39,234837050,9122,63.15,25650,25850,25600,33600,18100,25850,25744.03,0.00,0,-217,26216,26032,25816,25632,25416,25925,25525,913,7750,5000,18610,50,1,18252582,4700,3.08,0.56,12,0.05,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.68,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231122,140413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,-100,5,-0.39,191082950,7426,51.41,25650,25850,25600,33600,18100,25850,25731.61,0.00,0,-210,26216,26032,25816,25632,25416,25925,25525,913,7750,5000,18610,50,1,18252582,4700,3.08,0.56,12,0.04,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.68,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231122,130429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,-50,5,-0.19,156494550,6085,42.13,25650,25800,25600,33600,18100,25850,25718.09,0.00,0,-219,26216,26032,25816,25632,25416,25925,25525,913,7750,5000,18610,50,1,18252582,4709,3.09,0.56,12,0.03,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.68,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231122,120431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,-100,5,-0.39,143123900,5566,38.53,25650,25800,25600,33600,18100,25850,25713.96,0.00,0,-219,26216,26032,25816,25632,25416,25925,25525,913,7750,5000,18610,50,1,18252582,4700,3.08,0.56,12,0.03,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.68,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231122,110445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,-100,5,-0.39,110060950,4279,29.62,25650,25800,25600,33600,18100,25850,25721.18,0.00,0,-249,26216,26032,25816,25632,25416,25925,25525,913,7750,5000,18610,50,1,18252582,4700,3.08,0.56,12,0.02,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.68,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231122,100435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,-100,5,-0.39,56204250,2185,15.13,25650,25800,25600,33600,18100,25850,25722.77,0.00,0,1,26216,26032,25816,25632,25416,25925,25525,913,7750,5000,18610,50,1,18252582,4700,3.08,0.56,12,0.01,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.68,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231122,090413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,-100,5,-0.39,10940700,426,2.95,25650,25800,25650,33600,18100,25850,25682.39,0.00,0,1,26216,26032,25816,25632,25416,25925,25525,913,7750,5000,18610,50,1,18252582,4700,3.08,0.56,12,0.00,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.68,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231121,160416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25850,200,2,0.78,371410300,14422,73.32,25950,26000,25600,33300,18000,25650,25753.02,0.00,0,-1003,26250,25950,25600,25300,24950,26100,25450,913,7650,5000,18460,50,1,18252582,4718,3.09,0.56,12,0.08,8357.00,45809.00,48500,20230221,-46.70,22350,20231020,15.66,48500,-46.70,20230221,22350,15.66,20231020,48500,-46.70,20230221,22350,15.66,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231121,150417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,0,3,0.00,339038350,13169,66.95,25950,26000,25600,33300,18000,25650,25745.19,0.00,0,-1017,26250,25950,25600,25300,24950,26100,25450,913,7650,5000,18460,50,1,18252582,4682,3.07,0.56,12,0.07,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231121,140411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,0,3,0.00,309747000,12027,61.14,25950,26000,25600,33300,18000,25650,25754.30,0.00,0,-865,26250,25950,25600,25300,24950,26100,25450,913,7650,5000,18460,50,1,18252582,4682,3.07,0.56,12,0.07,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231121,130411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,100,2,0.39,228451250,8859,45.04,25950,26000,25650,33300,18000,25650,25787.48,0.00,0,-643,26250,25950,25600,25300,24950,26100,25450,913,7650,5000,18460,50,1,18252582,4700,3.08,0.56,12,0.05,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231121,120410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,100,2,0.39,204932650,7945,40.39,25950,26000,25650,33300,18000,25650,25793.91,0.00,0,-451,26250,25950,25600,25300,24950,26100,25450,913,7650,5000,18460,50,1,18252582,4700,3.08,0.56,12,0.04,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231121,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,150,2,0.58,179604350,6965,35.41,25950,26000,25650,33300,18000,25650,25786.70,0.00,0,-268,26250,25950,25600,25300,24950,26100,25450,913,7650,5000,18460,50,1,18252582,4709,3.09,0.56,12,0.04,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231121,100401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,0,3,0.00,138243750,5360,27.25,25950,26000,25650,33300,18000,25650,25791.74,0.00,0,-271,26250,25950,25600,25300,24950,26100,25450,913,7650,5000,18460,50,1,18252582,4682,3.07,0.56,12,0.03,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231121,090406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25900,250,2,0.97,11102800,428,2.18,25950,25950,25700,33300,18000,25650,25941.12,0.00,0,0,26250,25950,25600,25300,24950,26100,25450,913,7650,5000,18460,50,1,18252582,4727,3.10,0.57,12,0.00,8357.00,45809.00,48500,20230221,-46.60,22350,20231020,15.88,48500,-46.60,20230221,22350,15.88,20231020,48500,-46.60,20230221,22350,15.88,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231120,160407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,250,2,0.98,503023050,19664,89.01,25250,25900,25250,33000,17800,25400,25577.71,0.00,0,-60,25700,25550,25250,25100,24800,25625,25175,913,7600,5000,18280,50,1,18252582,4682,3.07,0.56,12,0.11,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.67,N,034120,5000,912 억,,0,N,N,101,N,00,N
20231120,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25600,200,2,0.79,453871000,17747,80.33,25250,25900,25250,33000,17800,25400,25574.52,0.00,0,-53,25700,25550,25250,25100,24800,25625,25175,913,7600,5000,18280,50,1,18252582,4673,3.06,0.56,12,0.10,8357.00,45809.00,48500,20230221,-47.22,22350,20231020,14.54,48500,-47.22,20230221,22350,14.54,20231020,48500,-47.22,20230221,22350,14.54,20231020,1.67,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231120,140410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25500,100,2,0.39,389252300,15223,68.91,25250,25900,25250,33000,17800,25400,25570.01,0.00,0,-30,25700,25550,25250,25100,24800,25625,25175,913,7600,5000,18280,50,1,18252582,4654,3.05,0.56,12,0.08,8357.00,45809.00,48500,20230221,-47.42,22350,20231020,14.09,48500,-47.42,20230221,22350,14.09,20231020,48500,-47.42,20230221,22350,14.09,20231020,1.67,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231120,130408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25600,200,2,0.79,283894300,11097,50.23,25250,25900,25250,33000,17800,25400,25582.98,0.00,0,-30,25700,25550,25250,25100,24800,25625,25175,913,7600,5000,18280,50,1,18252582,4673,3.06,0.56,12,0.06,8357.00,45809.00,48500,20230221,-47.22,22350,20231020,14.54,48500,-47.22,20230221,22350,14.54,20231020,48500,-47.22,20230221,22350,14.54,20231020,1.67,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231120,120408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,250,2,0.98,230622250,9020,40.83,25250,25900,25250,33000,17800,25400,25567.88,0.00,0,-30,25700,25550,25250,25100,24800,25625,25175,913,7600,5000,18280,50,1,18252582,4682,3.07,0.56,12,0.05,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.67,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231120,110407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25550,150,2,0.59,191835400,7504,33.97,25250,25900,25250,33000,17800,25400,25564.42,0.00,0,-42,25700,25550,25250,25100,24800,25625,25175,913,7600,5000,18280,50,1,18252582,4664,3.06,0.56,12,0.04,8357.00,45809.00,48500,20230221,-47.32,22350,20231020,14.32,48500,-47.32,20230221,22350,14.32,20231020,48500,-47.32,20230221,22350,14.32,20231020,1.67,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231120,100406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25500,100,2,0.39,126467300,4936,22.34,25250,25900,25250,33000,17800,25400,25621.41,0.00,0,-24,25700,25550,25250,25100,24800,25625,25175,913,7600,5000,18280,50,1,18252582,4654,3.05,0.56,12,0.03,8357.00,45809.00,48500,20230221,-47.42,22350,20231020,14.09,48500,-47.42,20230221,22350,14.09,20231020,48500,-47.42,20230221,22350,14.09,20231020,1.67,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231120,090410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25600,200,2,0.79,18100100,704,3.19,25250,25900,25250,33000,17800,25400,25710.37,0.00,0,0,25700,25550,25250,25100,24800,25625,25175,913,7600,5000,18280,50,1,18252582,4673,3.06,0.56,12,0.00,8357.00,45809.00,48500,20230221,-47.22,22350,20231020,14.54,48500,-47.22,20230221,22350,14.54,20231020,48500,-47.22,20230221,22350,14.54,20231020,1.67,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231117,160416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25400,250,2,0.99,552517350,21962,97.87,25000,25400,24950,32650,17650,25150,25157.83,0.00,0,778,25650,25400,25150,24900,24650,25275,24775,913,7500,5000,18100,50,1,18252582,4636,3.04,0.55,12,0.12,8357.00,45809.00,48500,20230221,-47.63,22350,20231020,13.65,48500,-47.63,20230221,22350,13.65,20231020,48500,-47.63,20230221,22350,13.65,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231117,150419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25200,50,2,0.20,398664050,15878,70.76,25000,25250,24950,32650,17650,25150,25107.58,0.00,0,837,25650,25400,25150,24900,24650,25275,24775,913,7500,5000,18100,50,1,18252582,4600,3.02,0.55,12,0.09,8357.00,45809.00,48500,20230221,-48.04,22350,20231020,12.75,48500,-48.04,20230221,22350,12.75,20231020,48500,-48.04,20230221,22350,12.75,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231117,140418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25200,50,2,0.20,306081350,12199,54.36,25000,25200,24950,32650,17650,25150,25090.00,0.00,0,693,25650,25400,25150,24900,24650,25275,24775,913,7500,5000,18100,50,1,18252582,4600,3.02,0.55,12,0.07,8357.00,45809.00,48500,20230221,-48.04,22350,20231020,12.75,48500,-48.04,20230221,22350,12.75,20231020,48500,-48.04,20230221,22350,12.75,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231117,130416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25000,-150,5,-0.60,234616450,9357,41.70,25000,25200,24950,32650,17650,25150,25072.74,0.00,0,504,25650,25400,25150,24900,24650,25275,24775,913,7500,5000,18100,50,1,18252582,4563,2.99,0.55,12,0.05,8357.00,45809.00,48500,20230221,-48.45,22350,20231020,11.86,48500,-48.45,20230221,22350,11.86,20231020,48500,-48.45,20230221,22350,11.86,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231117,120416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25100,-50,5,-0.20,201937500,8051,35.88,25000,25200,24950,32650,17650,25150,25081.09,0.00,0,433,25650,25400,25150,24900,24650,25275,24775,913,7500,5000,18100,50,1,18252582,4581,3.00,0.55,12,0.04,8357.00,45809.00,48500,20230221,-48.25,22350,20231020,12.30,48500,-48.25,20230221,22350,12.30,20231020,48500,-48.25,20230221,22350,12.30,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231117,110418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,0,3,0.00,164394950,6557,29.22,25000,25200,24950,32650,17650,25150,25069.96,0.00,0,295,25650,25400,25150,24900,24650,25275,24775,913,7500,5000,18100,50,1,18252582,4591,3.01,0.55,12,0.04,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231117,100417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25050,-100,5,-0.40,100723050,4020,17.91,25000,25200,24950,32650,17650,25150,25052.07,0.00,0,0,25650,25400,25150,24900,24650,25275,24775,913,7500,5000,18100,50,1,18252582,4572,3.00,0.55,12,0.02,8357.00,45809.00,48500,20230221,-48.35,22350,20231020,12.08,48500,-48.35,20230221,22350,12.08,20231020,48500,-48.35,20230221,22350,12.08,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231117,090418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,0,3,0.00,6946150,277,1.23,25000,25150,25000,32650,17650,25150,25001.09,0.00,0,0,25650,25400,25150,24900,24650,25275,24775,913,7500,5000,18100,50,1,18252582,4591,3.01,0.55,12,0.00,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231116,160416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,-350,5,-1.37,535644050,21365,61.21,25350,25400,24900,33150,17850,25500,25071.10,0.00,0,-2816,26166,25832,25216,24882,24266,26000,25050,913,7650,5000,18360,50,1,18252582,4591,3.01,0.55,12,0.12,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231116,150415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25200,-300,5,-1.18,500102600,19951,57.16,25350,25400,24900,33150,17850,25500,25066.54,0.00,0,-2493,26166,25832,25216,24882,24266,26000,25050,913,7650,5000,18360,50,1,18252582,4600,3.02,0.55,12,0.11,8357.00,45809.00,48500,20230221,-48.04,22350,20231020,12.75,48500,-48.04,20230221,22350,12.75,20231020,48500,-48.04,20230221,22350,12.75,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231116,140408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,-350,5,-1.37,438959500,17520,50.19,25350,25400,24900,33150,17850,25500,25054.77,0.00,0,-1396,26166,25832,25216,24882,24266,26000,25050,913,7650,5000,18360,50,1,18252582,4591,3.01,0.55,12,0.10,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231116,130415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25050,-450,5,-1.76,362044200,14452,41.40,25350,25400,24900,33150,17850,25500,25051.49,0.00,0,66,26166,25832,25216,24882,24266,26000,25050,913,7650,5000,18360,50,1,18252582,4572,3.00,0.55,12,0.08,8357.00,45809.00,48500,20230221,-48.35,22350,20231020,12.08,48500,-48.35,20230221,22350,12.08,20231020,48500,-48.35,20230221,22350,12.08,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231116,120417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24950,-550,5,-2.16,323803450,12922,37.02,25350,25400,24900,33150,17850,25500,25058.31,0.00,0,54,26166,25832,25216,24882,24266,26000,25050,913,7650,5000,18360,50,1,18252582,4554,2.99,0.54,12,0.07,8357.00,45809.00,48500,20230221,-48.56,22350,20231020,11.63,48500,-48.56,20230221,22350,11.63,20231020,48500,-48.56,20230221,22350,11.63,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231116,110414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25100,-400,5,-1.57,200339400,7977,22.85,25350,25400,25000,33150,17850,25500,25114.63,0.00,0,54,26166,25832,25216,24882,24266,26000,25050,913,7650,5000,18360,50,1,18252582,4581,3.00,0.55,12,0.04,8357.00,45809.00,48500,20230221,-48.25,22350,20231020,12.30,48500,-48.25,20230221,22350,12.30,20231020,48500,-48.25,20230221,22350,12.30,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231116,100414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25350,-150,5,-0.59,19668450,779,2.23,25350,25400,25200,33150,17850,25500,25248.33,0.00,0,59,26166,25832,25216,24882,24266,26000,25050,913,7650,5000,18360,50,1,18252582,4627,3.03,0.55,12,0.00,8357.00,45809.00,48500,20230221,-47.73,22350,20231020,13.42,48500,-47.73,20230221,22350,13.42,20231020,48500,-47.73,20230221,22350,13.42,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231116,090413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25500,0,3,0.00,0,0,0.00,0,0,0,33150,17850,25500,0.00,0.00,0,0,26166,25832,25216,24882,24266,26000,25050,913,7650,5000,18360,50,1,18252582,4654,3.05,0.56,12,0.00,8357.00,45809.00,48500,20230221,-47.42,22350,20231020,14.09,48500,-47.42,20230221,22350,14.09,20231020,48500,-47.42,20230221,22350,14.09,20231020,1.69,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231115,160351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25500,1000,2,4.08,879169400,34881,85.02,24750,25550,24600,31850,17150,24500,25203.03,0.00,0,-855,24933,24716,24533,24316,24133,24625,24225,913,7350,5000,17640,50,1,18252582,4654,3.05,0.56,12,0.19,8357.00,45809.00,48500,20230221,-47.42,22350,20231020,14.09,48500,-47.42,20230221,22350,14.09,20231020,48500,-47.42,20230221,22350,14.09,20231020,1.67,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231115,150419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25400,900,2,3.67,826624000,32818,79.99,24750,25550,24600,31850,17150,24500,25188.13,0.00,0,-792,24933,24716,24533,24316,24133,24625,24225,913,7350,5000,17640,50,1,18252582,4636,3.04,0.55,12,0.18,8357.00,45809.00,48500,20230221,-47.63,22350,20231020,13.65,48500,-47.63,20230221,22350,13.65,20231020,48500,-47.63,20230221,22350,13.65,20231020,1.67,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231115,140421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25500,1000,2,4.08,716355250,28484,69.43,24750,25500,24600,31850,17150,24500,25149.39,0.00,0,-125,24933,24716,24533,24316,24133,24625,24225,913,7350,5000,17640,50,1,18252582,4654,3.05,0.56,12,0.16,8357.00,45809.00,48500,20230221,-47.42,22350,20231020,14.09,48500,-47.42,20230221,22350,14.09,20231020,48500,-47.42,20230221,22350,14.09,20231020,1.67,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231115,130420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25400,900,2,3.67,567390250,22627,55.15,24750,25450,24600,31850,17150,24500,25075.81,0.00,0,-45,24933,24716,24533,24316,24133,24625,24225,913,7350,5000,17640,50,1,18252582,4636,3.04,0.55,12,0.12,8357.00,45809.00,48500,20230221,-47.63,22350,20231020,13.65,48500,-47.63,20230221,22350,13.65,20231020,48500,-47.63,20230221,22350,13.65,20231020,1.67,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231115,120422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25400,900,2,3.67,471304200,18836,45.91,24750,25450,24600,31850,17150,24500,25021.46,0.00,0,-36,24933,24716,24533,24316,24133,24625,24225,913,7350,5000,17640,50,1,18252582,4636,3.04,0.55,12,0.10,8357.00,45809.00,48500,20230221,-47.63,22350,20231020,13.65,48500,-47.63,20230221,22350,13.65,20231020,48500,-47.63,20230221,22350,13.65,20231020,1.67,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231115,110423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25300,800,2,3.27,311701750,12536,30.56,24750,25300,24600,31850,17150,24500,24864.53,0.00,0,-31,24933,24716,24533,24316,24133,24625,24225,913,7350,5000,17640,50,1,18252582,4618,3.03,0.55,12,0.07,8357.00,45809.00,48500,20230221,-47.84,22350,20231020,13.20,48500,-47.84,20230221,22350,13.20,20231020,48500,-47.84,20230221,22350,13.20,20231020,1.67,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231115,100422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24800,300,2,1.22,127690950,5170,12.60,24750,24850,24600,31850,17150,24500,24698.44,0.00,0,-19,24933,24716,24533,24316,24133,24625,24225,913,7350,5000,17640,50,1,18252582,4527,2.97,0.54,12,0.03,8357.00,45809.00,48500,20230221,-48.87,22350,20231020,10.96,48500,-48.87,20230221,22350,10.96,20231020,48500,-48.87,20230221,22350,10.96,20231020,1.67,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231115,090417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24650,150,2,0.61,25137000,1017,2.48,24750,24750,24600,31850,17150,24500,24716.81,0.00,0,0,24933,24716,24533,24316,24133,24625,24225,913,7350,5000,17640,50,1,18252582,4499,2.95,0.54,12,0.01,8357.00,45809.00,48500,20230221,-49.18,22350,20231020,10.29,48500,-49.18,20230221,22350,10.29,20231020,48500,-49.18,20230221,22350,10.29,20231020,1.67,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231114,160414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24500,-200,5,-0.81,1005827550,40990,107.22,24700,24750,24350,32100,17300,24700,24538.14,0.00,0,-6572,26300,25500,25100,24300,23900,25300,24100,913,7400,5000,17780,50,1,18252582,4472,2.93,0.53,12,0.22,8357.00,45809.00,48500,20230221,-49.48,22350,20231020,9.62,48500,-49.48,20230221,22350,9.62,20231020,48500,-49.48,20230221,22350,9.62,20231020,1.68,N,034120,5000,912 억,,0,N,N,13468,N,00,N
20231114,150415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24500,-200,5,-0.81,915806650,37313,97.60,24700,24750,24350,32100,17300,24700,24543.66,0.00,0,-5709,26300,25500,25100,24300,23900,25300,24100,913,7400,5000,17780,50,1,18252582,4472,2.93,0.53,12,0.20,8357.00,45809.00,48500,20230221,-49.48,22350,20231020,9.62,48500,-49.48,20230221,22350,9.62,20231020,48500,-49.48,20230221,22350,9.62,20231020,1.68,N,034120,5000,912 억,,0,N,N,15724,N,00,N
20231114,140414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24450,-250,5,-1.01,758355350,30877,80.77,24700,24750,24350,32100,17300,24700,24560.26,0.00,0,-4377,26300,25500,25100,24300,23900,25300,24100,913,7400,5000,17780,50,1,18252582,4463,2.93,0.53,12,0.17,8357.00,45809.00,48500,20230221,-49.59,22350,20231020,9.40,48500,-49.59,20230221,22350,9.40,20231020,48500,-49.59,20230221,22350,9.40,20231020,1.68,N,034120,5000,912 억,,0,N,N,15724,N,00,N
20231114,130416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24650,-50,5,-0.20,622284150,25325,66.24,24700,24750,24350,32100,17300,24700,24571.64,0.00,0,-3203,26300,25500,25100,24300,23900,25300,24100,913,7400,5000,17780,50,1,18252582,4499,2.95,0.54,12,0.14,8357.00,45809.00,48500,20230221,-49.18,22350,20231020,10.29,48500,-49.18,20230221,22350,10.29,20231020,48500,-49.18,20230221,22350,10.29,20231020,1.68,N,034120,5000,912 억,,0,N,N,15724,N,00,N
20231114,120416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24650,-50,5,-0.20,502563250,20465,53.53,24700,24700,24350,32100,17300,24700,24556.80,0.00,0,-3147,26300,25500,25100,24300,23900,25300,24100,913,7400,5000,17780,50,1,18252582,4499,2.95,0.54,12,0.11,8357.00,45809.00,48500,20230221,-49.18,22350,20231020,10.29,48500,-49.18,20230221,22350,10.29,20231020,48500,-49.18,20230221,22350,10.29,20231020,1.68,N,034120,5000,912 억,,0,N,N,15724,N,00,N
20231114,110420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24500,-200,5,-0.81,445305800,18133,47.43,24700,24700,24350,32100,17300,24700,24557.30,0.00,0,-3075,26300,25500,25100,24300,23900,25300,24100,913,7400,5000,17780,50,1,18252582,4472,2.93,0.53,12,0.10,8357.00,45809.00,48500,20230221,-49.48,22350,20231020,9.62,48500,-49.48,20230221,22350,9.62,20231020,48500,-49.48,20230221,22350,9.62,20231020,1.68,N,034120,5000,912 억,,0,N,N,15724,N,00,N
20231114,100416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24650,-50,5,-0.20,171889700,7003,18.32,24700,24700,24350,32100,17300,24700,24543.86,0.00,0,-488,26300,25500,25100,24300,23900,25300,24100,913,7400,5000,17780,50,1,18252582,4499,2.95,0.54,12,0.04,8357.00,45809.00,48500,20230221,-49.18,22350,20231020,10.29,48500,-49.18,20230221,22350,10.29,20231020,48500,-49.18,20230221,22350,10.29,20231020,1.68,N,034120,5000,912 억,,0,N,N,15724,N,00,N
20231114,090412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24350,-350,5,-1.42,42306750,1732,4.53,24700,24700,24350,32100,17300,24700,24417.05,0.00,0,-26,26300,25500,25100,24300,23900,25300,24100,913,7400,5000,17780,50,1,18252582,4445,2.91,0.53,12,0.01,8357.00,45809.00,48500,20230221,-49.79,22350,20231020,8.95,48500,-49.79,20230221,22350,8.95,20231020,48500,-49.79,20230221,22350,8.95,20231020,1.68,N,034120,5000,912 억,,0,N,N,15724,N,00,N
20231113,160410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24700,-900,5,-3.52,924936500,37001,122.22,25900,25900,24700,33250,17950,25600,24998.01,0.00,0,-894,26133,25866,25433,25166,24733,25950,25250,913,7650,5000,18430,50,1,18252582,4508,2.96,0.54,12,0.20,8357.00,45809.00,48500,20230221,-49.07,22350,20231020,10.51,48500,-49.07,20230221,22350,10.51,20231020,48500,-49.07,20230221,22350,10.51,20231020,1.69,N,034120,5000,912 억,,0,N,N,15724,N,00,N
20231113,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24800,-800,5,-3.12,817761300,32665,107.90,25900,25900,24700,33250,17950,25600,25034.79,0.00,0,-796,26133,25866,25433,25166,24733,25950,25250,913,7650,5000,18430,50,1,18252582,4527,2.97,0.54,12,0.18,8357.00,45809.00,48500,20230221,-48.87,22350,20231020,10.96,48500,-48.87,20230221,22350,10.96,20231020,48500,-48.87,20230221,22350,10.96,20231020,1.69,N,034120,5000,912 억,,0,N,N,44,N,00,N
20231113,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24750,-850,5,-3.32,614607250,24463,80.81,25900,25900,24700,33250,17950,25600,25123.95,0.00,0,-602,26133,25866,25433,25166,24733,25950,25250,913,7650,5000,18430,50,1,18252582,4518,2.96,0.54,12,0.13,8357.00,45809.00,48500,20230221,-48.97,22350,20231020,10.74,48500,-48.97,20230221,22350,10.74,20231020,48500,-48.97,20230221,22350,10.74,20231020,1.69,N,034120,5000,912 억,,0,N,N,44,N,00,N
20231113,130407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,-450,5,-1.76,245925600,9614,31.76,25900,25900,25150,33250,17950,25600,25579.95,0.00,0,648,26133,25866,25433,25166,24733,25950,25250,913,7650,5000,18430,50,1,18252582,4591,3.01,0.55,12,0.05,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.69,N,034120,5000,912 억,,0,N,N,44,N,00,N
20231113,120407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25350,-250,5,-0.98,199280300,7766,25.65,25900,25900,25350,33250,17950,25600,25660.61,0.00,0,549,26133,25866,25433,25166,24733,25950,25250,913,7650,5000,18430,50,1,18252582,4627,3.03,0.55,12,0.04,8357.00,45809.00,48500,20230221,-47.73,22350,20231020,13.42,48500,-47.73,20230221,22350,13.42,20231020,48500,-47.73,20230221,22350,13.42,20231020,1.69,N,034120,5000,912 억,,0,N,N,44,N,00,N
20231113,110405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25550,-50,5,-0.20,176526900,6871,22.70,25900,25900,25500,33250,17950,25600,25691.59,0.00,0,446,26133,25866,25433,25166,24733,25950,25250,913,7650,5000,18430,50,1,18252582,4664,3.06,0.56,12,0.04,8357.00,45809.00,48500,20230221,-47.32,22350,20231020,14.32,48500,-47.32,20230221,22350,14.32,20231020,48500,-47.32,20230221,22350,14.32,20231020,1.69,N,034120,5000,912 억,,0,N,N,44,N,00,N
20231113,100405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,100,2,0.39,89171050,3459,11.43,25900,25900,25650,33250,17950,25600,25779.43,0.00,0,67,26133,25866,25433,25166,24733,25950,25250,913,7650,5000,18430,50,1,18252582,4691,3.08,0.56,12,0.02,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.69,N,034120,5000,912 억,,0,N,N,44,N,00,N
20231113,090407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25900,300,2,1.17,5999800,232,0.77,25900,25900,25650,33250,17950,25600,25861.21,0.00,0,0,26133,25866,25433,25166,24733,25950,25250,913,7650,5000,18430,50,1,18252582,4727,3.10,0.57,12,0.00,8357.00,45809.00,48500,20230221,-46.60,22350,20231020,15.88,48500,-46.60,20230221,22350,15.88,20231020,48500,-46.60,20230221,22350,15.88,20231020,1.69,N,034120,5000,912 억,,0,N,N,44,N,00,N
20231110,160425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25600,0,3,0.00,761873550,30003,158.37,25600,25700,25000,33250,17950,25600,25393.23,0.00,0,2024,25966,25782,25666,25482,25366,25725,25425,913,7650,5000,18430,50,1,18252582,4673,3.06,0.56,12,0.16,8357.00,45809.00,48500,20230221,-47.22,22350,20231020,14.54,48500,-47.22,20230221,22350,14.54,20231020,48500,-47.22,20230221,22350,14.54,20231020,1.71,N,034120,5000,912 억,,0,N,N,44,N,00,N
20231110,150414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,50,2,0.20,592284100,23358,123.29,25600,25650,25000,33250,17950,25600,25356.80,0.00,0,1621,25966,25782,25666,25482,25366,25725,25425,913,7650,5000,18430,50,1,18252582,4682,3.07,0.56,12,0.13,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.71,N,034120,5000,912 억,,0,N,N,55,N,00,N
20231110,140410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25550,-50,5,-0.20,433718900,17162,90.59,25600,25600,25000,33250,17950,25600,25272.05,0.00,0,1244,25966,25782,25666,25482,25366,25725,25425,913,7650,5000,18430,50,1,18252582,4664,3.06,0.56,12,0.09,8357.00,45809.00,48500,20230221,-47.32,22350,20231020,14.32,48500,-47.32,20230221,22350,14.32,20231020,48500,-47.32,20230221,22350,14.32,20231020,1.71,N,034120,5000,912 억,,0,N,N,55,N,00,N
20231110,130412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25200,-400,5,-1.56,274912700,10897,57.52,25600,25600,25000,33250,17950,25600,25228.29,0.00,0,887,25966,25782,25666,25482,25366,25725,25425,913,7650,5000,18430,50,1,18252582,4600,3.02,0.55,12,0.06,8357.00,45809.00,48500,20230221,-48.04,22350,20231020,12.75,48500,-48.04,20230221,22350,12.75,20231020,48500,-48.04,20230221,22350,12.75,20231020,1.71,N,034120,5000,912 억,,0,N,N,55,N,00,N
20231110,120411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25350,-250,5,-0.98,189788500,7517,39.68,25600,25600,25000,33250,17950,25600,25247.90,0.00,0,516,25966,25782,25666,25482,25366,25725,25425,913,7650,5000,18430,50,1,18252582,4627,3.03,0.55,12,0.04,8357.00,45809.00,48500,20230221,-47.73,22350,20231020,13.42,48500,-47.73,20230221,22350,13.42,20231020,48500,-47.73,20230221,22350,13.42,20231020,1.71,N,034120,5000,912 억,,0,N,N,55,N,00,N
20231110,110409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25300,-300,5,-1.17,169005150,6696,35.34,25600,25600,25000,33250,17950,25600,25239.72,0.00,0,254,25966,25782,25666,25482,25366,25725,25425,913,7650,5000,18430,50,1,18252582,4618,3.03,0.55,12,0.04,8357.00,45809.00,48500,20230221,-47.84,22350,20231020,13.20,48500,-47.84,20230221,22350,13.20,20231020,48500,-47.84,20230221,22350,13.20,20231020,1.71,N,034120,5000,912 억,,0,N,N,55,N,00,N
20231110,100411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25400,-200,5,-0.78,115914050,4594,24.25,25600,25600,25000,33250,17950,25600,25231.62,0.00,0,77,25966,25782,25666,25482,25366,25725,25425,913,7650,5000,18430,50,1,18252582,4636,3.04,0.55,12,0.03,8357.00,45809.00,48500,20230221,-47.63,22350,20231020,13.65,48500,-47.63,20230221,22350,13.65,20231020,48500,-47.63,20230221,22350,13.65,20231020,1.71,N,034120,5000,912 억,,0,N,N,55,N,00,N
20231110,090405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25400,-200,5,-0.78,3175450,125,0.66,25600,25600,25250,33250,17950,25600,25403.60,0.00,0,-53,25966,25782,25666,25482,25366,25725,25425,913,7650,5000,18430,50,1,18252582,4636,3.04,0.55,12,0.00,8357.00,45809.00,48500,20230221,-47.63,22350,20231020,13.65,48500,-47.63,20230221,22350,13.65,20231020,48500,-47.63,20230221,22350,13.65,20231020,1.71,N,034120,5000,912 억,,0,N,N,55,N,00,N
20231109,160401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25600,-100,5,-0.39,483519200,18836,92.00,25850,25850,25550,33400,18000,25700,25669.96,0.00,0,-284,26166,25932,25666,25432,25166,26050,25550,913,7700,5000,18500,50,1,18252582,4673,3.06,0.56,12,0.10,8357.00,45809.00,48500,20230221,-47.22,22350,20231020,14.54,48500,-47.22,20230221,22350,14.54,20231020,48500,-47.22,20230221,22350,14.54,20231020,1.69,N,034120,5000,912 억,,0,N,N,55,N,00,N
20231109,150402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,0,3,0.00,382516400,14902,72.78,25850,25850,25550,33400,18000,25700,25668.80,0.00,0,-276,26166,25932,25666,25432,25166,26050,25550,913,7700,5000,18500,50,1,18252582,4691,3.08,0.56,12,0.08,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.69,N,034120,5000,912 억,,0,N,N,15,N,00,N
20231109,140400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,0,3,0.00,296710700,11552,56.42,25850,25850,25550,33400,18000,25700,25684.79,0.00,0,-197,26166,25932,25666,25432,25166,26050,25550,913,7700,5000,18500,50,1,18252582,4691,3.08,0.56,12,0.06,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.69,N,034120,5000,912 억,,0,N,N,15,N,00,N
20231109,130402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,0,3,0.00,252283850,9823,47.98,25850,25850,25550,33400,18000,25700,25682.97,0.00,0,-14,26166,25932,25666,25432,25166,26050,25550,913,7700,5000,18500,50,1,18252582,4691,3.08,0.56,12,0.05,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.69,N,034120,5000,912 억,,0,N,N,15,N,00,N
20231109,120403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,0,3,0.00,233672450,9099,44.44,25850,25850,25550,33400,18000,25700,25681.11,0.00,0,-27,26166,25932,25666,25432,25166,26050,25550,913,7700,5000,18500,50,1,18252582,4691,3.08,0.56,12,0.05,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.69,N,034120,5000,912 억,,0,N,N,15,N,00,N
20231109,110403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,0,3,0.00,199923300,7786,38.03,25850,25850,25550,33400,18000,25700,25677.28,0.00,0,-57,26166,25932,25666,25432,25166,26050,25550,913,7700,5000,18500,50,1,18252582,4691,3.08,0.56,12,0.04,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.69,N,034120,5000,912 억,,0,N,N,15,N,00,N
20231109,100359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,0,3,0.00,125802800,4894,23.90,25850,25850,25550,33400,18000,25700,25705.52,0.00,0,-47,26166,25932,25666,25432,25166,26050,25550,913,7700,5000,18500,50,1,18252582,4691,3.08,0.56,12,0.03,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.69,N,034120,5000,912 억,,0,N,N,15,N,00,N
20231109,090400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,100,2,0.39,6745250,261,1.27,25850,25850,25800,33400,18000,25700,25843.87,0.00,0,-15,26166,25932,25666,25432,25166,26050,25550,913,7700,5000,18500,50,1,18252582,4709,3.09,0.56,12,0.00,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.69,N,034120,5000,912 억,,0,N,N,15,N,00,N
20231108,160358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,250,2,0.98,526957250,20473,73.81,25400,25900,25400,33050,17850,25450,25739.23,0.00,0,1708,25916,25682,25216,24982,24516,25800,25100,913,7600,5000,18320,50,1,18252582,4691,3.08,0.56,12,0.11,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.68,N,034120,5000,912 억,,0,N,N,15,N,00,N
20231108,150401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25700,250,2,0.98,495782100,19259,69.44,25400,25900,25400,33050,17850,25450,25742.88,0.00,0,1671,25916,25682,25216,24982,24516,25800,25100,913,7600,5000,18320,50,1,18252582,4691,3.08,0.56,12,0.11,8357.00,45809.00,48500,20230221,-47.01,22350,20231020,14.99,48500,-47.01,20230221,22350,14.99,20231020,48500,-47.01,20230221,22350,14.99,20231020,1.68,N,034120,5000,912 억,,0,N,N,61,N,00,N
20231108,140359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25650,200,2,0.79,456518250,17730,63.92,25400,25900,25400,33050,17850,25450,25748.35,0.00,0,1366,25916,25682,25216,24982,24516,25800,25100,913,7600,5000,18320,50,1,18252582,4682,3.07,0.56,12,0.10,8357.00,45809.00,48500,20230221,-47.11,22350,20231020,14.77,48500,-47.11,20230221,22350,14.77,20231020,48500,-47.11,20230221,22350,14.77,20231020,1.68,N,034120,5000,912 억,,0,N,N,61,N,00,N
20231108,130400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25750,300,2,1.18,403007500,15644,56.40,25400,25900,25400,33050,17850,25450,25761.15,0.00,0,1158,25916,25682,25216,24982,24516,25800,25100,913,7600,5000,18320,50,1,18252582,4700,3.08,0.56,12,0.09,8357.00,45809.00,48500,20230221,-46.91,22350,20231020,15.21,48500,-46.91,20230221,22350,15.21,20231020,48500,-46.91,20230221,22350,15.21,20231020,1.68,N,034120,5000,912 억,,0,N,N,61,N,00,N
20231108,120401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,350,2,1.38,376455200,14612,52.68,25400,25900,25400,33050,17850,25450,25763.43,0.00,0,853,25916,25682,25216,24982,24516,25800,25100,913,7600,5000,18320,50,1,18252582,4709,3.09,0.56,12,0.08,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.68,N,034120,5000,912 억,,0,N,N,61,N,00,N
20231108,110358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,350,2,1.38,324197600,12585,45.37,25400,25900,25400,33050,17850,25450,25760.64,0.00,0,552,25916,25682,25216,24982,24516,25800,25100,913,7600,5000,18320,50,1,18252582,4709,3.09,0.56,12,0.07,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.68,N,034120,5000,912 억,,0,N,N,61,N,00,N
20231108,100359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25800,350,2,1.38,258658300,10040,36.20,25400,25900,25400,33050,17850,25450,25762.78,0.00,0,250,25916,25682,25216,24982,24516,25800,25100,913,7600,5000,18320,50,1,18252582,4709,3.09,0.56,12,0.06,8357.00,45809.00,48500,20230221,-46.80,22350,20231020,15.44,48500,-46.80,20230221,22350,15.44,20231020,48500,-46.80,20230221,22350,15.44,20231020,1.68,N,034120,5000,912 억,,0,N,N,61,N,00,N
20231108,090358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25500,50,2,0.20,12459600,490,1.77,25400,25500,25400,33050,17850,25450,25427.76,0.00,0,-8,25916,25682,25216,24982,24516,25800,25100,913,7600,5000,18320,50,1,18252582,4654,3.05,0.56,12,0.00,8357.00,45809.00,48500,20230221,-47.42,22350,20231020,14.09,48500,-47.42,20230221,22350,14.09,20231020,48500,-47.42,20230221,22350,14.09,20231020,1.68,N,034120,5000,912 억,,0,N,N,61,N,00,N
20231107,160359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25450,300,2,1.19,694634300,27717,106.72,25300,25450,24750,32650,17650,25150,25058.83,0.00,0,8849,25516,25332,25216,25032,24916,25300,25000,913,7500,5000,18100,50,1,18252582,4645,3.05,0.56,12,0.15,8357.00,45809.00,48500,20230221,-47.53,22350,20231020,13.87,48500,-47.53,20230221,22350,13.87,20231020,48500,-47.53,20230221,22350,13.87,20231020,1.69,N,034120,5000,912 억,,0,N,N,61,N,00,N
20231107,150359,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25300,150,2,0.60,635664150,25393,97.77,25300,25300,24750,32650,17650,25150,25033.05,0.00,0,8342,25516,25332,25216,25032,24916,25300,25000,913,7500,5000,18100,50,1,18252582,4618,3.03,0.55,12,0.14,8357.00,45809.00,48500,20230221,-47.84,22350,20231020,13.20,48500,-47.84,20230221,22350,13.20,20231020,48500,-47.84,20230221,22350,13.20,20231020,1.69,N,034120,5000,912 억,,0,N,N,6,N,00,N
20231107,140402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,0,3,0.00,540237500,21607,83.19,25300,25300,24750,32650,17650,25150,25002.89,0.00,0,6280,25516,25332,25216,25032,24916,25300,25000,913,7500,5000,18100,50,1,18252582,4591,3.01,0.55,12,0.12,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.69,N,034120,5000,912 억,,0,N,N,6,N,00,N
20231107,130400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25050,-100,5,-0.40,467858150,18728,72.11,25300,25300,24750,32650,17650,25150,24981.75,0.00,0,4070,25516,25332,25216,25032,24916,25300,25000,913,7500,5000,18100,50,1,18252582,4572,3.00,0.55,12,0.10,8357.00,45809.00,48500,20230221,-48.35,22350,20231020,12.08,48500,-48.35,20230221,22350,12.08,20231020,48500,-48.35,20230221,22350,12.08,20231020,1.69,N,034120,5000,912 억,,0,N,N,6,N,00,N
20231107,120356,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25000,-150,5,-0.60,409459450,16393,63.12,25300,25300,24750,32650,17650,25150,24977.70,0.00,0,2522,25516,25332,25216,25032,24916,25300,25000,913,7500,5000,18100,50,1,18252582,4563,2.99,0.55,12,0.09,8357.00,45809.00,48500,20230221,-48.45,22350,20231020,11.86,48500,-48.45,20230221,22350,11.86,20231020,48500,-48.45,20230221,22350,11.86,20231020,1.69,N,034120,5000,912 억,,0,N,N,6,N,00,N
20231107,110358,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25050,-100,5,-0.40,320316450,12822,49.37,25300,25300,24750,32650,17650,25150,24981.79,0.00,0,1249,25516,25332,25216,25032,24916,25300,25000,913,7500,5000,18100,50,1,18252582,4572,3.00,0.55,12,0.07,8357.00,45809.00,48500,20230221,-48.35,22350,20231020,12.08,48500,-48.35,20230221,22350,12.08,20231020,48500,-48.35,20230221,22350,12.08,20231020,1.69,N,034120,5000,912 억,,0,N,N,6,N,00,N
20231107,100402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25000,-150,5,-0.60,179261300,7164,27.58,25300,25300,24850,32650,17650,25150,25022.52,0.00,0,511,25516,25332,25216,25032,24916,25300,25000,913,7500,5000,18100,50,1,18252582,4563,2.99,0.55,12,0.04,8357.00,45809.00,48500,20230221,-48.45,22350,20231020,11.86,48500,-48.45,20230221,22350,11.86,20231020,48500,-48.45,20230221,22350,11.86,20231020,1.69,N,034120,5000,912 억,,0,N,N,6,N,00,N
20231107,090353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25200,50,2,0.20,9129700,362,1.39,25300,25300,25200,32650,17650,25150,25220.17,0.00,0,44,25516,25332,25216,25032,24916,25300,25000,913,7500,5000,18100,50,1,18252582,4600,3.02,0.55,12,0.00,8357.00,45809.00,48500,20230221,-48.04,22350,20231020,12.75,48500,-48.04,20230221,22350,12.75,20231020,48500,-48.04,20230221,22350,12.75,20231020,1.69,N,034120,5000,912 억,,0,N,N,6,N,00,N
20231106,160350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,0,3,0.00,653642850,25912,128.88,25150,25400,25100,32650,17650,25150,25225.73,0.00,0,-529,25616,25382,24966,24732,24316,25500,24850,913,7500,5000,18100,50,1,18252582,4591,3.01,0.55,12,0.14,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.74,N,034120,5000,912 억,,0,N,N,6,N,00,N
20231106,150352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,0,3,0.00,607805500,24090,119.81,25150,25400,25100,32650,17650,25150,25230.61,0.00,0,-322,25616,25382,24966,24732,24316,25500,24850,913,7500,5000,18100,50,1,18252582,4591,3.01,0.55,12,0.13,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.74,N,034120,5000,912 억,,0,N,N,5,N,00,N
20231106,140350,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25200,50,2,0.20,504827650,20003,99.49,25150,25400,25100,32650,17650,25150,25237.60,0.00,0,-164,25616,25382,24966,24732,24316,25500,24850,913,7500,5000,18100,50,1,18252582,4600,3.02,0.55,12,0.11,8357.00,45809.00,48500,20230221,-48.04,22350,20231020,12.75,48500,-48.04,20230221,22350,12.75,20231020,48500,-48.04,20230221,22350,12.75,20231020,1.74,N,034120,5000,912 억,,0,N,N,5,N,00,N
20231106,130355,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25300,150,2,0.60,464484550,18404,91.53,25150,25400,25100,32650,17650,25150,25238.24,0.00,0,-132,25616,25382,24966,24732,24316,25500,24850,913,7500,5000,18100,50,1,18252582,4618,3.03,0.55,12,0.10,8357.00,45809.00,48500,20230221,-47.84,22350,20231020,13.20,48500,-47.84,20230221,22350,13.20,20231020,48500,-47.84,20230221,22350,13.20,20231020,1.74,N,034120,5000,912 억,,0,N,N,5,N,00,N
20231106,120353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25200,50,2,0.20,398426800,15786,78.51,25150,25400,25100,32650,17650,25150,25239.25,0.00,0,-144,25616,25382,24966,24732,24316,25500,24850,913,7500,5000,18100,50,1,18252582,4600,3.02,0.55,12,0.09,8357.00,45809.00,48500,20230221,-48.04,22350,20231020,12.75,48500,-48.04,20230221,22350,12.75,20231020,48500,-48.04,20230221,22350,12.75,20231020,1.74,N,034120,5000,912 억,,0,N,N,5,N,00,N
20231106,110353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25350,200,2,0.80,270474700,10707,53.25,25150,25400,25100,32650,17650,25150,25261.48,0.00,0,-120,25616,25382,24966,24732,24316,25500,24850,913,7500,5000,18100,50,1,18252582,4627,3.03,0.55,12,0.06,8357.00,45809.00,48500,20230221,-47.73,22350,20231020,13.42,48500,-47.73,20230221,22350,13.42,20231020,48500,-47.73,20230221,22350,13.42,20231020,1.74,N,034120,5000,912 억,,0,N,N,5,N,00,N
20231106,100333,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25300,150,2,0.60,231669450,9171,45.61,25150,25400,25100,32650,17650,25150,25261.09,0.00,0,-69,25616,25382,24966,24732,24316,25500,24850,913,7500,5000,18100,50,1,18252582,4618,3.03,0.55,12,0.05,8357.00,45809.00,48500,20230221,-47.84,22350,20231020,13.20,48500,-47.84,20230221,22350,13.20,20231020,48500,-47.84,20230221,22350,13.20,20231020,1.74,N,034120,5000,912 억,,0,N,N,5,N,00,N
20231106,090353,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25300,150,2,0.60,10503700,417,2.07,25150,25300,25150,32650,17650,25150,25188.73,0.00,0,-34,25616,25382,24966,24732,24316,25500,24850,913,7500,5000,18100,50,1,18252582,4618,3.03,0.55,12,0.00,8357.00,45809.00,48500,20230221,-47.84,22350,20231020,13.20,48500,-47.84,20230221,22350,13.20,20231020,48500,-47.84,20230221,22350,13.20,20231020,1.74,N,034120,5000,912 억,,0,N,N,5,N,00,N
20231103,160347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,450,2,1.82,500336650,20021,79.86,24700,25200,24550,32100,17300,24700,24988.21,0.00,0,1008,25033,24866,24533,24366,24033,24950,24450,913,7400,5000,17780,50,1,18252582,4591,3.01,0.55,12,0.11,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.77,N,034120,5000,912 억,,0,N,N,5,N,00,N
20231103,150349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25200,500,2,2.02,468057900,18738,74.74,24700,25200,24550,32100,17300,24700,24979.07,0.00,0,967,25033,24866,24533,24366,24033,24950,24450,913,7400,5000,17780,50,1,18252582,4600,3.02,0.55,12,0.10,8357.00,45809.00,48500,20230221,-48.04,22350,20231020,12.75,48500,-48.04,20230221,22350,12.75,20231020,48500,-48.04,20230221,22350,12.75,20231020,1.77,N,034120,5000,912 억,,0,N,N,180,N,00,N
20231103,140348,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25150,450,2,1.82,415173750,16634,66.35,24700,25200,24550,32100,17300,24700,24959.35,0.00,0,954,25033,24866,24533,24366,24033,24950,24450,913,7400,5000,17780,50,1,18252582,4591,3.01,0.55,12,0.09,8357.00,45809.00,48500,20230221,-48.14,22350,20231020,12.53,48500,-48.14,20230221,22350,12.53,20231020,48500,-48.14,20230221,22350,12.53,20231020,1.77,N,034120,5000,912 억,,0,N,N,180,N,00,N
20231103,130347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25050,350,2,1.42,334238350,13405,53.47,24700,25100,24550,32100,17300,24700,24933.86,0.00,0,434,25033,24866,24533,24366,24033,24950,24450,913,7400,5000,17780,50,1,18252582,4572,3.00,0.55,12,0.07,8357.00,45809.00,48500,20230221,-48.35,22350,20231020,12.08,48500,-48.35,20230221,22350,12.08,20231020,48500,-48.35,20230221,22350,12.08,20231020,1.77,N,034120,5000,912 억,,0,N,N,180,N,00,N
20231103,120346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25050,350,2,1.42,286039500,11478,45.78,24700,25100,24550,32100,17300,24700,24920.67,0.00,0,27,25033,24866,24533,24366,24033,24950,24450,913,7400,5000,17780,50,1,18252582,4572,3.00,0.55,12,0.06,8357.00,45809.00,48500,20230221,-48.35,22350,20231020,12.08,48500,-48.35,20230221,22350,12.08,20231020,48500,-48.35,20230221,22350,12.08,20231020,1.77,N,034120,5000,912 억,,0,N,N,180,N,00,N
20231103,110351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,25000,300,2,1.21,245916900,9875,39.39,24700,25050,24550,32100,17300,24700,24902.98,0.00,0,-24,25033,24866,24533,24366,24033,24950,24450,913,7400,5000,17780,50,1,18252582,4563,2.99,0.55,12,0.05,8357.00,45809.00,48500,20230221,-48.45,22350,20231020,11.86,48500,-48.45,20230221,22350,11.86,20231020,48500,-48.45,20230221,22350,11.86,20231020,1.77,N,034120,5000,912 억,,0,N,N,180,N,00,N
20231103,100345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24950,250,2,1.01,166588650,6700,26.73,24700,25000,24550,32100,17300,24700,24863.98,0.00,0,-24,25033,24866,24533,24366,24033,24950,24450,913,7400,5000,17780,50,1,18252582,4554,2.99,0.54,12,0.04,8357.00,45809.00,48500,20230221,-48.56,22350,20231020,11.63,48500,-48.56,20230221,22350,11.63,20231020,48500,-48.56,20230221,22350,11.63,20231020,1.77,N,034120,5000,912 억,,0,N,N,180,N,00,N
20231103,090345,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24700,0,3,0.00,3889300,158,0.63,24700,24700,24550,32100,17300,24700,24615.82,0.00,0,-8,25033,24866,24533,24366,24033,24950,24450,913,7400,5000,17780,50,1,18252582,4508,2.96,0.54,12,0.00,8357.00,45809.00,48500,20230221,-49.07,22350,20231020,10.51,48500,-49.07,20230221,22350,10.51,20231020,48500,-49.07,20230221,22350,10.51,20231020,1.77,N,034120,5000,912 억,,0,N,N,180,N,00,N
20231102,160344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24700,500,2,2.07,610660600,25064,190.34,24200,24700,24200,31450,16950,24200,24362.83,0.00,0,2459,24633,24416,24183,23966,23733,24525,24075,913,7250,5000,17420,50,1,18252582,4508,2.96,0.54,12,0.14,8357.00,45809.00,48500,20230221,-49.07,22350,20231020,10.51,48500,-49.07,20230221,22350,10.51,20231020,48500,-49.07,20230221,22350,10.51,20231020,1.80,N,034120,5000,912 억,,0,N,N,180,N,00,N
20231102,150349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24500,300,2,1.24,530916950,21827,165.76,24200,24550,24200,31450,16950,24200,24323.86,0.00,0,2341,24633,24416,24183,23966,23733,24525,24075,913,7250,5000,17420,50,1,18252582,4472,2.93,0.53,12,0.12,8357.00,45809.00,48500,20230221,-49.48,22350,20231020,9.62,48500,-49.48,20230221,22350,9.62,20231020,48500,-49.48,20230221,22350,9.62,20231020,1.80,N,034120,5000,912 억,,0,N,N,39,N,00,N
20231102,140343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24450,250,2,1.03,451434750,18576,141.07,24200,24500,24200,31450,16950,24200,24302.04,0.00,0,1948,24633,24416,24183,23966,23733,24525,24075,913,7250,5000,17420,50,1,18252582,4463,2.93,0.53,12,0.10,8357.00,45809.00,48500,20230221,-49.59,22350,20231020,9.40,48500,-49.59,20230221,22350,9.40,20231020,48500,-49.59,20230221,22350,9.40,20231020,1.80,N,034120,5000,912 억,,0,N,N,39,N,00,N
20231102,130346,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24450,250,2,1.03,422404200,17389,132.05,24200,24500,24200,31450,16950,24200,24291.46,0.00,0,1531,24633,24416,24183,23966,23733,24525,24075,913,7250,5000,17420,50,1,18252582,4463,2.93,0.53,12,0.10,8357.00,45809.00,48500,20230221,-49.59,22350,20231020,9.40,48500,-49.59,20230221,22350,9.40,20231020,48500,-49.59,20230221,22350,9.40,20231020,1.80,N,034120,5000,912 억,,0,N,N,39,N,00,N
20231102,120343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24350,150,2,0.62,377654950,15556,118.13,24200,24500,24200,31450,16950,24200,24277.12,0.00,0,1117,24633,24416,24183,23966,23733,24525,24075,913,7250,5000,17420,50,1,18252582,4445,2.91,0.53,12,0.09,8357.00,45809.00,48500,20230221,-49.79,22350,20231020,8.95,48500,-49.79,20230221,22350,8.95,20231020,48500,-49.79,20230221,22350,8.95,20231020,1.80,N,034120,5000,912 억,,0,N,N,39,N,00,N
20231102,110344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24300,100,2,0.41,287845850,11866,90.11,24200,24500,24200,31450,16950,24200,24258.04,0.00,0,722,24633,24416,24183,23966,23733,24525,24075,913,7250,5000,17420,50,1,18252582,4435,2.91,0.53,12,0.07,8357.00,45809.00,48500,20230221,-49.90,22350,20231020,8.72,48500,-49.90,20230221,22350,8.72,20231020,48500,-49.90,20230221,22350,8.72,20231020,1.80,N,034120,5000,912 억,,0,N,N,39,N,00,N
20231102,100343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24300,100,2,0.41,158220550,6517,49.49,24200,24500,24200,31450,16950,24200,24278.13,0.00,0,337,24633,24416,24183,23966,23733,24525,24075,913,7250,5000,17420,50,1,18252582,4435,2.91,0.53,12,0.04,8357.00,45809.00,48500,20230221,-49.90,22350,20231020,8.72,48500,-49.90,20230221,22350,8.72,20231020,48500,-49.90,20230221,22350,8.72,20231020,1.80,N,034120,5000,912 억,,0,N,N,39,N,00,N
20231102,090347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24500,300,2,1.24,21176250,873,6.63,24200,24500,24200,31450,16950,24200,24256.87,0.00,0,0,24633,24416,24183,23966,23733,24525,24075,913,7250,5000,17420,50,1,18252582,4472,2.93,0.53,12,0.00,8357.00,45809.00,48500,20230221,-49.48,22350,20231020,9.62,48500,-49.48,20230221,22350,9.62,20231020,48500,-49.48,20230221,22350,9.62,20231020,1.80,N,034120,5000,912 억,,0,N,N,39,N,00,N
20231101,160344,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24200,200,2,0.83,313511050,12977,57.75,24000,24400,23950,31200,16800,24000,24158.89,0.00,0,662,24533,24266,23933,23666,23333,24100,23500,913,7200,5000,17280,50,1,18252582,4417,2.90,0.53,12,0.07,8357.00,45809.00,48500,20230221,-50.10,22350,20231020,8.28,48500,-50.10,20230221,22350,8.28,20231020,48500,-50.10,20230221,22350,8.28,20231020,1.81,N,034120,5000,912 억,,0,N,N,39,N,00,N
20231101,150343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24050,50,2,0.21,295140000,12217,54.37,24000,24400,23950,31200,16800,24000,24158.14,0.00,0,596,24533,24266,23933,23666,23333,24100,23500,913,7200,5000,17280,50,1,18252582,4390,2.88,0.53,12,0.07,8357.00,45809.00,48500,20230221,-50.41,22350,20231020,7.61,48500,-50.41,20230221,22350,7.61,20231020,48500,-50.41,20230221,22350,7.61,20231020,1.81,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231101,140339,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24100,100,2,0.42,257832300,10671,47.49,24000,24400,23950,31200,16800,24000,24161.96,0.00,0,521,24533,24266,23933,23666,23333,24100,23500,913,7200,5000,17280,50,1,18252582,4399,2.88,0.53,12,0.06,8357.00,45809.00,48500,20230221,-50.31,22350,20231020,7.83,48500,-50.31,20230221,22350,7.83,20231020,48500,-50.31,20230221,22350,7.83,20231020,1.81,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231101,130343,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24250,250,2,1.04,203043150,8395,37.36,24000,24400,23950,31200,16800,24000,24186.20,0.00,0,443,24533,24266,23933,23666,23333,24100,23500,913,7200,5000,17280,50,1,18252582,4426,2.90,0.53,12,0.05,8357.00,45809.00,48500,20230221,-50.00,22350,20231020,8.50,48500,-50.00,20230221,22350,8.50,20231020,48500,-50.00,20230221,22350,8.50,20231020,1.81,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231101,120349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24100,100,2,0.42,186082000,7694,34.24,24000,24400,23950,31200,16800,24000,24185.34,0.00,0,435,24533,24266,23933,23666,23333,24100,23500,913,7200,5000,17280,50,1,18252582,4399,2.88,0.53,12,0.04,8357.00,45809.00,48500,20230221,-50.31,22350,20231020,7.83,48500,-50.31,20230221,22350,7.83,20231020,48500,-50.31,20230221,22350,7.83,20231020,1.81,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231101,110351,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24050,50,2,0.21,174988900,7233,32.19,24000,24400,23950,31200,16800,24000,24193.13,0.00,0,403,24533,24266,23933,23666,23333,24100,23500,913,7200,5000,17280,50,1,18252582,4390,2.88,0.53,12,0.04,8357.00,45809.00,48500,20230221,-50.41,22350,20231020,7.61,48500,-50.41,20230221,22350,7.61,20231020,48500,-50.41,20230221,22350,7.61,20231020,1.81,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231101,100347,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24300,300,2,1.25,119765700,4938,21.97,24000,24400,24000,31200,16800,24000,24253.89,0.00,0,237,24533,24266,23933,23666,23333,24100,23500,913,7200,5000,17280,50,1,18252582,4435,2.91,0.53,12,0.03,8357.00,45809.00,48500,20230221,-49.90,22350,20231020,8.72,48500,-49.90,20230221,22350,8.72,20231020,48500,-49.90,20230221,22350,8.72,20231020,1.81,N,034120,5000,912 억,,0,N,N,0,N,00,N
20231101,090349,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,24000,0,3,0.00,1968000,82,0.36,24000,24000,24000,31200,16800,24000,24000.00,0.00,0,9,24533,24266,23933,23666,23333,24100,23500,913,7200,5000,17280,50,1,18252582,4381,2.87,0.52,12,0.00,8357.00,45809.00,48500,20230221,-50.52,22350,20231020,7.38,48500,-50.52,20230221,22350,7.38,20231020,48500,-50.52,20230221,22350,7.38,20231020,1.81,N,034120,5000,912 억,,0,N,N,0,N,00,N