KissMeData/181710/price/prices-20231201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161011	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	23350	-50	5	-0.21	571623000	24506	119.07	23500	23500	23200	30400	16400	23400	23324.98	12.02	-12781	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4197857	N	N	2	N	N
3	20231229	150958	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	23350	-50	5	-0.21	571623000	24506	119.07	23500	23500	23200	30400	16400	23400	23324.98	12.02	-12781	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4197857	N	N	2	N	N
4	20231229	140956	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	23350	-50	5	-0.21	571623000	24506	119.07	23500	23500	23200	30400	16400	23400	23324.98	12.02	-12781	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4197857	N	N	2	N	N
5	20231229	130958	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	23350	-50	5	-0.21	571623000	24506	119.07	23500	23500	23200	30400	16400	23400	23324.98	12.02	-12781	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4197857	N	N	2	N	N
6	20231229	121000	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	23350	-50	5	-0.21	571623000	24506	119.07	23500	23500	23200	30400	16400	23400	23324.98	12.02	-12781	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4197857	N	N	2	N	N
7	20231229	110915	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	23350	-50	5	-0.21	571623000	24506	119.07	23500	23500	23200	30400	16400	23400	23324.98	12.02	-12781	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4197857	N	N	2	N	N
8	20231229	100925	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	23350	-50	5	-0.21	571623000	24506	119.07	23500	23500	23200	30400	16400	23400	23324.98	12.02	-12781	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4197857	N	N	2	N	N
9	20231229	090924	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	23350	-50	5	-0.21	571623000	24506	119.07	23500	23500	23200	30400	16400	23400	23324.98	12.02	-12781	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4197857	N	N	2	N	N
10	20231228	160914	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-50	5	-0.21	564792650	24213	117.65	23500	23500	23200	30400	16400	23400	23324.98	12.05	0	-9407	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4210638	N	N	2	N	N
11	20231228	150922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	0	3	0.00	498379300	21369	103.83	23500	23500	23200	30400	16400	23400	23322.37	12.05	0	-8684	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8175	-26.93	0.48	12	0.06	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.85	N	181710	500	187 억	4210638	N	N	244	N	N
12	20231228	140914	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	0	3	0.00	421065950	18060	87.75	23500	23500	23200	30400	16400	23400	23314.61	12.05	0	-8036	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8175	-26.93	0.48	12	0.05	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.85	N	181710	500	187 억	4210638	N	N	244	N	N
13	20231228	130914	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	0	3	0.00	341393650	14652	71.19	23500	23500	23200	30400	16400	23400	23299.82	12.05	0	-5775	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8175	-26.93	0.48	12	0.04	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.85	N	181710	500	187 억	4210638	N	N	244	N	N
14	20231228	120917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	0	3	0.00	292428600	12556	61.01	23500	23500	23200	30400	16400	23400	23289.54	12.05	0	-4583	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8175	-26.93	0.48	12	0.04	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.85	N	181710	500	187 억	4210638	N	N	244	N	N
15	20231228	110919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-50	5	-0.21	228264600	9808	47.66	23500	23500	23200	30400	16400	23400	23272.70	12.05	0	-2977	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8158	-26.87	0.47	12	0.03	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4210638	N	N	244	N	N
16	20231228	100914	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	149393450	6416	31.17	23500	23500	23200	30400	16400	23400	23283.66	12.05	0	-1949	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8105	-26.70	0.47	12	0.02	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.85	N	181710	500	187 억	4210638	N	N	244	N	N
17	20231228	090920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	0	3	0.00	39131150	1674	8.13	23500	23500	23250	30400	16400	23400	23375.14	12.05	0	-1063	23600	23500	23300	23200	23000	23550	23250	188	7000	500	17310	50	1	34936682	8175	-26.93	0.48	12	0.00	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.85	N	181710	500	187 억	4210638	N	N	244	N	N
18	20231227	160906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	100	2	0.43	478252650	20545	31.98	23350	23400	23100	30250	16350	23300	23278.26	12.07	0	-7349	23766	23532	23166	22932	22566	23650	23050	188	6950	500	17240	50	1	34936682	8175	-26.93	0.48	12	0.06	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.83	N	181710	500	187 억	4217215	N	N	244	N	N
19	20231227	150919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	433399100	18624	28.99	23350	23400	23100	30250	16350	23300	23271.00	12.07	0	-6529	23766	23532	23166	22932	22566	23650	23050	188	6950	500	17240	50	1	34936682	8123	-26.75	0.47	12	0.05	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.83	N	181710	500	187 억	4217215	N	N	4	N	N
20	20231227	140915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	353596300	15201	23.66	23350	23400	23100	30250	16350	23300	23261.38	12.07	0	-4957	23766	23532	23166	22932	22566	23650	23050	188	6950	500	17240	50	1	34936682	8123	-26.75	0.47	12	0.04	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.83	N	181710	500	187 억	4217215	N	N	4	N	N
21	20231227	130907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	285586200	12279	19.12	23350	23400	23100	30250	16350	23300	23258.10	12.07	0	-4482	23766	23532	23166	22932	22566	23650	23050	188	6950	500	17240	50	1	34936682	8123	-26.75	0.47	12	0.04	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.83	N	181710	500	187 억	4217215	N	N	4	N	N
22	20231227	120909	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	225343950	9689	15.08	23350	23400	23100	30250	16350	23300	23257.71	12.07	0	-4020	23766	23532	23166	22932	22566	23650	23050	188	6950	500	17240	50	1	34936682	8123	-26.75	0.47	12	0.03	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.83	N	181710	500	187 억	4217215	N	N	4	N	N
23	20231227	110916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	-100	5	-0.43	163697350	7037	10.96	23350	23400	23100	30250	16350	23300	23262.38	12.07	0	-3032	23766	23532	23166	22932	22566	23650	23050	188	6950	500	17240	50	1	34936682	8105	-26.70	0.47	12	0.02	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.83	N	181710	500	187 억	4217215	N	N	4	N	N
24	20231227	100915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	97476350	4187	6.52	23350	23400	23100	30250	16350	23300	23280.71	12.07	0	-2202	23766	23532	23166	22932	22566	23650	23050	188	6950	500	17240	50	1	34936682	8123	-26.75	0.47	12	0.01	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.83	N	181710	500	187 억	4217215	N	N	4	N	N
25	20231227	090917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	100	2	0.43	28010150	1201	1.87	23350	23400	23150	30250	16350	23300	23322.36	12.07	0	-544	23766	23532	23166	22932	22566	23650	23050	188	6950	500	17240	50	1	34936682	8175	-26.93	0.48	12	0.00	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.83	N	181710	500	187 억	4217215	N	N	4	N	N
26	20231226	160916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	400	2	1.75	1482178300	64216	77.86	23000	23400	22800	29750	16050	22900	23080.96	12.07	1912	4101	23866	23382	23116	22632	22366	23250	22500	188	6850	500	16940	50	1	34936682	8140	-26.81	0.47	12	0.18	-869.00	49255.00	30000	20230206	-22.33	20000	20231024	16.50	30000	-22.33	20230206	20000	16.50	20231024	30000	-22.33	20230206	20000	16.50	20231024	0.83	N	181710	500	187 억	4218557	N	N	4	N	N
27	20231226	150915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	450	2	1.97	1367701000	59312	71.91	23000	23400	22800	29750	16050	22900	23059.70	12.07	1912	5416	23866	23382	23116	22632	22366	23250	22500	188	6850	500	16940	50	1	34936682	8158	-26.87	0.47	12	0.17	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.83	N	181710	500	187 억	4218557	N	N	2	N	N
28	20231226	140918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	350	2	1.53	1046201650	45509	55.18	23000	23250	22800	29750	16050	22900	22989.09	12.07	1912	4656	23866	23382	23116	22632	22366	23250	22500	188	6850	500	16940	50	1	34936682	8123	-26.75	0.47	12	0.13	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.83	N	181710	500	187 억	4218557	N	N	2	N	N
29	20231226	130915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	100	2	0.44	758473700	33067	40.09	23000	23100	22800	29750	16050	22900	22937.60	12.07	1912	1289	23866	23382	23116	22632	22366	23250	22500	188	6850	500	16940	50	1	34936682	8035	-26.47	0.47	12	0.09	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.83	N	181710	500	187 억	4218557	N	N	2	N	N
30	20231226	120915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	0	3	0.00	486851900	21223	25.73	23000	23100	22800	29750	16050	22900	22940.02	12.07	1912	926	23866	23382	23116	22632	22366	23250	22500	188	6850	500	16940	50	1	34936682	8001	-26.35	0.46	12	0.06	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.83	N	181710	500	187 억	4218557	N	N	2	N	N
31	20231226	110918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	150	2	0.66	364117500	15874	19.25	23000	23100	22800	29750	16050	22900	22938.22	12.07	1912	458	23866	23382	23116	22632	22366	23250	22500	188	6850	500	16940	50	1	34936682	8053	-26.52	0.47	12	0.05	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.83	N	181710	500	187 억	4218557	N	N	2	N	N
32	20231226	100914	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	50	2	0.22	220067250	9595	11.63	23000	23050	22800	29750	16050	22900	22936.00	12.07	1912	-1501	23866	23382	23116	22632	22366	23250	22500	188	6850	500	16940	50	1	34936682	8018	-26.41	0.47	12	0.03	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.83	N	181710	500	187 억	4218557	N	N	2	N	N
33	20231226	090916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-100	5	-0.44	72503100	3161	3.83	23000	23050	22800	29750	16050	22900	22937.97	12.07	1912	-1153	23866	23382	23116	22632	22366	23250	22500	188	6850	500	16940	50	1	34936682	7966	-26.24	0.46	12	0.01	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.83	N	181710	500	187 억	4218557	N	N	2	N	N
34	20231222	160902	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-600	5	-2.55	1891075950	81429	255.91	23600	23600	22850	30550	16450	23500	23241.20	12.10	-152	-8500	23866	23682	23566	23382	23266	23625	23325	188	7050	500	17390	50	1	34936682	8001	-26.35	0.46	12	0.23	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.79	N	181710	500	187 억	4227060	N	N	2	N	N
35	20231222	150900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	-450	5	-1.91	1526270600	65508	205.87	23600	23600	22950	30550	16450	23500	23299.00	12.10	-152	-10820	23866	23682	23566	23382	23266	23625	23325	188	7050	500	17390	50	1	34936682	8053	-26.52	0.47	12	0.19	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.79	N	181710	500	187 억	4227060	N	N	2	N	N
36	20231222	140856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-250	5	-1.06	1044500950	44639	140.29	23600	23600	23200	30550	16450	23500	23398.84	12.10	-152	-7458	23866	23682	23566	23382	23266	23625	23325	188	7050	500	17390	50	1	34936682	8123	-26.75	0.47	12	0.13	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.79	N	181710	500	187 억	4227060	N	N	2	N	N
37	20231222	130859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-100	5	-0.43	676836450	28877	90.75	23600	23600	23300	30550	16450	23500	23438.60	12.10	-152	-3469	23866	23682	23566	23382	23266	23625	23325	188	7050	500	17390	50	1	34936682	8175	-26.93	0.48	12	0.08	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.79	N	181710	500	187 억	4227060	N	N	2	N	N
38	20231222	120857	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-100	5	-0.43	590427700	25188	79.16	23600	23600	23300	30550	16450	23500	23440.83	12.10	-152	-4055	23866	23682	23566	23382	23266	23625	23325	188	7050	500	17390	50	1	34936682	8175	-26.93	0.48	12	0.07	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.79	N	181710	500	187 억	4227060	N	N	2	N	N
39	20231222	110856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-100	5	-0.43	482616500	20582	64.68	23600	23600	23300	30550	16450	23500	23448.47	12.10	-152	-4632	23866	23682	23566	23382	23266	23625	23325	188	7050	500	17390	50	1	34936682	8175	-26.93	0.48	12	0.06	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.79	N	181710	500	187 억	4227060	N	N	2	N	N
40	20231222	100854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	0	3	0.00	268097550	11421	35.89	23600	23600	23350	30550	16450	23500	23474.09	12.10	-152	-2365	23866	23682	23566	23382	23266	23625	23325	188	7050	500	17390	50	1	34936682	8210	-27.04	0.48	12	0.03	-869.00	49255.00	30000	20230206	-21.67	20000	20231024	17.50	30000	-21.67	20230206	20000	17.50	20231024	30000	-21.67	20230206	20000	17.50	20231024	0.79	N	181710	500	187 억	4227060	N	N	2	N	N
41	20231222	090858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	50	2	0.21	75966700	3229	10.15	23600	23600	23450	30550	16450	23500	23526.39	12.10	-152	-1228	23866	23682	23566	23382	23266	23625	23325	188	7050	500	17390	50	1	34936682	8228	-27.10	0.48	12	0.01	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.79	N	181710	500	187 억	4227060	N	N	2	N	N
42	20231221	160852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-150	5	-0.63	749402100	31772	30.75	23600	23750	23450	30700	16600	23650	23586.89	12.11	-1179	-3419	24216	23932	23666	23382	23116	23800	23250	188	7050	500	17500	50	1	34936682	8210	-27.04	0.48	12	0.09	-869.00	49255.00	30000	20230206	-21.67	20000	20231024	17.50	30000	-21.67	20230206	20000	17.50	20231024	30000	-21.67	20230206	20000	17.50	20231024	0.80	N	181710	500	187 억	4229157	N	N	2	N	N
43	20231221	150854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-100	5	-0.42	650210550	27553	26.67	23600	23750	23450	30700	16600	23650	23598.54	12.11	-1179	-1853	24216	23932	23666	23382	23116	23800	23250	188	7050	500	17500	50	1	34936682	8228	-27.10	0.48	12	0.08	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.80	N	181710	500	187 억	4229157	N	N	0	N	N
44	20231221	140852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	-50	5	-0.21	569978950	24151	23.38	23600	23750	23450	30700	16600	23650	23600.64	12.11	-1179	-978	24216	23932	23666	23382	23116	23800	23250	188	7050	500	17500	50	1	34936682	8245	-27.16	0.48	12	0.07	-869.00	49255.00	30000	20230206	-21.33	20000	20231024	18.00	30000	-21.33	20230206	20000	18.00	20231024	30000	-21.33	20230206	20000	18.00	20231024	0.80	N	181710	500	187 억	4229157	N	N	0	N	N
45	20231221	130850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-100	5	-0.42	464177550	19673	19.04	23600	23750	23450	30700	16600	23650	23594.65	12.11	-1179	836	24216	23932	23666	23382	23116	23800	23250	188	7050	500	17500	50	1	34936682	8228	-27.10	0.48	12	0.06	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.80	N	181710	500	187 억	4229157	N	N	0	N	N
46	20231221	120856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-100	5	-0.42	372338450	15780	15.27	23600	23750	23450	30700	16600	23650	23595.59	12.11	-1179	380	24216	23932	23666	23382	23116	23800	23250	188	7050	500	17500	50	1	34936682	8228	-27.10	0.48	12	0.05	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.80	N	181710	500	187 억	4229157	N	N	0	N	N
47	20231221	110856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-100	5	-0.42	317811200	13469	13.04	23600	23750	23450	30700	16600	23650	23595.75	12.11	-1179	118	24216	23932	23666	23382	23116	23800	23250	188	7050	500	17500	50	1	34936682	8228	-27.10	0.48	12	0.04	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.80	N	181710	500	187 억	4229157	N	N	0	N	N
48	20231221	100852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	0	3	0.00	139117900	5889	5.70	23600	23750	23450	30700	16600	23650	23623.35	12.11	-1179	789	24216	23932	23666	23382	23116	23800	23250	188	7050	500	17500	50	1	34936682	8263	-27.22	0.48	12	0.02	-869.00	49255.00	30000	20230206	-21.17	20000	20231024	18.25	30000	-21.17	20230206	20000	18.25	20231024	30000	-21.17	20230206	20000	18.25	20231024	0.80	N	181710	500	187 억	4229157	N	N	0	N	N
49	20231221	090853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	50	2	0.21	32869700	1394	1.35	23600	23700	23450	30700	16600	23650	23579.41	12.11	-1179	306	24216	23932	23666	23382	23116	23800	23250	188	7050	500	17500	50	1	34936682	8280	-27.27	0.48	12	0.00	-869.00	49255.00	30000	20230206	-21.00	20000	20231024	18.50	30000	-21.00	20230206	20000	18.50	20231024	30000	-21.00	20230206	20000	18.50	20231024	0.80	N	181710	500	187 억	4229157	N	N	0	N	N
50	20231220	160855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	-100	5	-0.42	2435078050	103250	327.39	23700	23950	23400	30850	16650	23750	23584.26	12.06	0	-47821	24116	23932	23766	23582	23416	23850	23500	188	7100	500	17570	50	1	34936682	8263	-27.22	0.48	12	0.30	-869.00	49255.00	30000	20230206	-21.17	20000	20231024	18.25	30000	-21.17	20230206	20000	18.25	20231024	30000	-21.17	20230206	20000	18.25	20231024	0.78	N	181710	500	187 억	4212138	N	N	5	N	N
51	20231220	150939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-250	5	-1.05	2240811650	95014	301.28	23700	23950	23400	30850	16650	23750	23584.02	12.06	0	-49330	24116	23932	23766	23582	23416	23850	23500	188	7100	500	17570	50	1	34936682	8210	-27.04	0.48	12	0.27	-869.00	49255.00	30000	20230206	-21.67	20000	20231024	17.50	30000	-21.67	20230206	20000	17.50	20231024	30000	-21.67	20230206	20000	17.50	20231024	0.78	N	181710	500	187 억	4212138	N	N	5	N	N
52	20231220	140953	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	-150	5	-0.63	1762776500	74723	236.94	23700	23950	23400	30850	16650	23750	23590.82	12.06	0	-39424	24116	23932	23766	23582	23416	23850	23500	188	7100	500	17570	50	1	34936682	8245	-27.16	0.48	12	0.21	-869.00	49255.00	30000	20230206	-21.33	20000	20231024	18.00	30000	-21.33	20230206	20000	18.00	20231024	30000	-21.33	20230206	20000	18.00	20231024	0.78	N	181710	500	187 억	4212138	N	N	5	N	N
53	20231220	130945	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-200	5	-0.84	1355492350	57435	182.12	23700	23950	23400	30850	16650	23750	23600.46	12.06	0	-31591	24116	23932	23766	23582	23416	23850	23500	188	7100	500	17570	50	1	34936682	8228	-27.10	0.48	12	0.16	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.78	N	181710	500	187 억	4212138	N	N	5	N	N
54	20231220	120850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-200	5	-0.84	840243200	35476	112.49	23700	23950	23500	30850	16650	23750	23684.83	12.06	0	-15485	24116	23932	23766	23582	23416	23850	23500	188	7100	500	17570	50	1	34936682	8228	-27.10	0.48	12	0.10	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.78	N	181710	500	187 억	4212138	N	N	5	N	N
55	20231220	110854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	-200	5	-0.84	722807900	30492	96.69	23700	23950	23500	30850	16650	23750	23704.84	12.06	0	-11786	24116	23932	23766	23582	23416	23850	23500	188	7100	500	17570	50	1	34936682	8228	-27.10	0.48	12	0.09	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.78	N	181710	500	187 억	4212138	N	N	5	N	N
56	20231220	100854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	-100	5	-0.42	381687900	16050	50.89	23700	23950	23650	30850	16650	23750	23781.18	12.06	0	-4689	24116	23932	23766	23582	23416	23850	23500	188	7100	500	17570	50	1	34936682	8263	-27.22	0.48	12	0.05	-869.00	49255.00	30000	20230206	-21.17	20000	20231024	18.25	30000	-21.17	20230206	20000	18.25	20231024	30000	-21.17	20230206	20000	18.25	20231024	0.78	N	181710	500	187 억	4212138	N	N	5	N	N
57	20231220	090851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	50	2	0.21	28035900	1182	3.75	23700	23800	23700	30850	16650	23750	23719.04	12.06	0	122	24116	23932	23766	23582	23416	23850	23500	188	7100	500	17570	50	1	34936682	8315	-27.39	0.48	12	0.00	-869.00	49255.00	30000	20230206	-20.67	20000	20231024	19.00	30000	-20.67	20230206	20000	19.00	20231024	30000	-20.67	20230206	20000	19.00	20231024	0.78	N	181710	500	187 억	4212138	N	N	5	N	N
58	20231219	160851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	-200	5	-0.84	744687500	31388	80.14	23950	23950	23600	31100	16800	23950	23724.31	12.07	-19626	-4292	24450	24200	24000	23750	23550	24100	23650	188	7150	500	17720	50	1	34936682	8297	-27.33	0.48	12	0.09	-869.00	49255.00	30000	20230206	-20.83	20000	20231024	18.75	30000	-20.83	20230206	20000	18.75	20231024	30000	-20.83	20230206	20000	18.75	20231024	0.82	N	181710	500	187 억	4215760	N	N	5	N	N
59	20231219	150855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	-250	5	-1.04	626881200	26426	67.47	23950	23950	23600	31100	16800	23950	23721.06	12.07	-19626	-4281	24450	24200	24000	23750	23550	24100	23650	188	7150	500	17720	50	1	34936682	8280	-27.27	0.48	12	0.08	-869.00	49255.00	30000	20230206	-21.00	20000	20231024	18.50	30000	-21.00	20230206	20000	18.50	20231024	30000	-21.00	20230206	20000	18.50	20231024	0.82	N	181710	500	187 억	4215760	N	N	0	N	N
60	20231219	140850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	-300	5	-1.25	553663000	23336	59.58	23950	23950	23600	31100	16800	23950	23724.50	12.07	-19626	-3165	24450	24200	24000	23750	23550	24100	23650	188	7150	500	17720	50	1	34936682	8263	-27.22	0.48	12	0.07	-869.00	49255.00	30000	20230206	-21.17	20000	20231024	18.25	30000	-21.17	20230206	20000	18.25	20231024	30000	-21.17	20230206	20000	18.25	20231024	0.82	N	181710	500	187 억	4215760	N	N	0	N	N
61	20231219	130855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	-300	5	-1.25	467789750	19708	50.32	23950	23950	23600	31100	16800	23950	23734.68	12.07	-19626	-2647	24450	24200	24000	23750	23550	24100	23650	188	7150	500	17720	50	1	34936682	8263	-27.22	0.48	12	0.06	-869.00	49255.00	30000	20230206	-21.17	20000	20231024	18.25	30000	-21.17	20230206	20000	18.25	20231024	30000	-21.17	20230206	20000	18.25	20231024	0.82	N	181710	500	187 억	4215760	N	N	0	N	N
62	20231219	120858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	-200	5	-0.84	301472150	12679	32.37	23950	23950	23700	31100	16800	23950	23775.58	12.07	-19626	-2638	24450	24200	24000	23750	23550	24100	23650	188	7150	500	17720	50	1	34936682	8297	-27.33	0.48	12	0.04	-869.00	49255.00	30000	20230206	-20.83	20000	20231024	18.75	30000	-20.83	20230206	20000	18.75	20231024	30000	-20.83	20230206	20000	18.75	20231024	0.82	N	181710	500	187 억	4215760	N	N	0	N	N
63	20231219	110854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-150	5	-0.63	218452650	9182	23.44	23950	23950	23700	31100	16800	23950	23789.23	12.07	-19626	-2389	24450	24200	24000	23750	23550	24100	23650	188	7150	500	17720	50	1	34936682	8315	-27.39	0.48	12	0.03	-869.00	49255.00	30000	20230206	-20.67	20000	20231024	19.00	30000	-20.67	20230206	20000	19.00	20231024	30000	-20.67	20230206	20000	19.00	20231024	0.82	N	181710	500	187 억	4215760	N	N	0	N	N
64	20231219	100852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	-100	5	-0.42	162716950	6844	17.47	23950	23950	23700	31100	16800	23950	23771.90	12.07	-19626	-1867	24450	24200	24000	23750	23550	24100	23650	188	7150	500	17720	50	1	34936682	8332	-27.45	0.48	12	0.02	-869.00	49255.00	30000	20230206	-20.50	20000	20231024	19.25	30000	-20.50	20230206	20000	19.25	20231024	30000	-20.50	20230206	20000	19.25	20231024	0.82	N	181710	500	187 억	4215760	N	N	0	N	N
65	20231219	090848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-150	5	-0.63	30176850	1267	3.23	23950	23950	23750	31100	16800	23950	23803.19	12.07	-19626	-242	24450	24200	24000	23750	23550	24100	23650	188	7150	500	17720	50	1	34936682	8315	-27.39	0.48	12	0.00	-869.00	49255.00	30000	20230206	-20.67	20000	20231024	19.00	30000	-20.67	20230206	20000	19.00	20231024	30000	-20.67	20230206	20000	19.00	20231024	0.82	N	181710	500	187 억	4215760	N	N	0	N	N
66	20231218	160847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-250	5	-1.03	935680900	39000	45.82	24200	24250	23800	31450	16950	24200	23991.82	12.17	1543	-13571	24700	24450	24050	23800	23400	24575	23925	188	7250	500	17900	50	1	34936682	8367	-27.56	0.49	12	0.11	-869.00	49255.00	30000	20230206	-20.17	20000	20231024	19.75	30000	-20.17	20230206	20000	19.75	20231024	30000	-20.17	20230206	20000	19.75	20231024	0.81	N	181710	500	187 억	4250717	N	N	0	N	N
67	20231218	150851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-400	5	-1.65	800611200	33343	39.17	24200	24250	23800	31450	16950	24200	24011.29	12.17	1543	-14452	24700	24450	24050	23800	23400	24575	23925	188	7250	500	17900	50	1	34936682	8315	-27.39	0.48	12	0.10	-869.00	49255.00	30000	20230206	-20.67	20000	20231024	19.00	30000	-20.67	20230206	20000	19.00	20231024	30000	-20.67	20230206	20000	19.00	20231024	0.81	N	181710	500	187 억	4250717	N	N	0	N	N
68	20231218	140847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-250	5	-1.03	638800050	26570	31.22	24200	24250	23850	31450	16950	24200	24042.07	12.17	1543	-12279	24700	24450	24050	23800	23400	24575	23925	188	7250	500	17900	50	1	34936682	8367	-27.56	0.49	12	0.08	-869.00	49255.00	30000	20230206	-20.17	20000	20231024	19.75	30000	-20.17	20230206	20000	19.75	20231024	30000	-20.17	20230206	20000	19.75	20231024	0.81	N	181710	500	187 억	4250717	N	N	0	N	N
69	20231218	130847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24000	-200	5	-0.83	541697450	22518	26.46	24200	24250	23850	31450	16950	24200	24056.10	12.17	1543	-10425	24700	24450	24050	23800	23400	24575	23925	188	7250	500	17900	50	1	34936682	8385	-27.62	0.49	12	0.06	-869.00	49255.00	30000	20230206	-20.00	20000	20231024	20.00	30000	-20.00	20230206	20000	20.00	20231024	30000	-20.00	20230206	20000	20.00	20231024	0.81	N	181710	500	187 억	4250717	N	N	0	N	N
70	20231218	120841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	-300	5	-1.24	487269350	20247	23.79	24200	24250	23850	31450	16950	24200	24066.15	12.17	1543	-8939	24700	24450	24050	23800	23400	24575	23925	188	7250	500	17900	50	1	34936682	8350	-27.50	0.49	12	0.06	-869.00	49255.00	30000	20230206	-20.33	20000	20231024	19.50	30000	-20.33	20230206	20000	19.50	20231024	30000	-20.33	20230206	20000	19.50	20231024	0.81	N	181710	500	187 억	4250717	N	N	0	N	N
71	20231218	110845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24050	-150	5	-0.62	351350400	14577	17.13	24200	24250	23850	31450	16950	24200	24102.97	12.17	1543	-4892	24700	24450	24050	23800	23400	24575	23925	188	7250	500	17900	50	1	34936682	8402	-27.68	0.49	12	0.04	-869.00	49255.00	30000	20230206	-19.83	20000	20231024	20.25	30000	-19.83	20230206	20000	20.25	20231024	30000	-19.83	20230206	20000	20.25	20231024	0.81	N	181710	500	187 억	4250717	N	N	0	N	N
72	20231218	100843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	-100	5	-0.41	278114250	11535	13.55	24200	24250	23850	31450	16950	24200	24110.35	12.17	1543	-3891	24700	24450	24050	23800	23400	24575	23925	188	7250	500	17900	50	1	34936682	8420	-27.73	0.49	12	0.03	-869.00	49255.00	30000	20230206	-19.67	20000	20231024	20.50	30000	-19.67	20230206	20000	20.50	20231024	30000	-19.67	20230206	20000	20.50	20231024	0.81	N	181710	500	187 억	4250717	N	N	0	N	N
73	20231218	090841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-250	5	-1.03	41172500	1718	2.02	24200	24200	23850	31450	16950	24200	23963.30	12.17	1543	-264	24700	24450	24050	23800	23400	24575	23925	188	7250	500	17900	50	1	34936682	8367	-27.56	0.49	12	0.00	-869.00	49255.00	30000	20230206	-20.17	20000	20231024	19.75	30000	-20.17	20230206	20000	19.75	20231024	30000	-20.17	20230206	20000	19.75	20231024	0.81	N	181710	500	187 억	4250717	N	N	0	N	N
74	20231215	160842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	400	2	1.68	2049614950	85074	84.36	23900	24300	23650	30900	16700	23800	24092.07	12.15	-3218	10261	24733	24266	24033	23566	23333	24150	23450	188	7100	500	17610	50	1	34936682	8455	-27.85	0.49	12	0.24	-869.00	49255.00	30000	20230206	-19.33	20000	20231024	21.00	30000	-19.33	20230206	20000	21.00	20231024	30000	-19.33	20230206	20000	21.00	20231024	0.84	N	181710	500	187 억	4244772	N	N	0	N	N
75	20231215	150846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24050	250	2	1.05	1502497650	62445	61.92	23900	24300	23650	30900	16700	23800	24061.14	12.15	-3218	-1858	24733	24266	24033	23566	23333	24150	23450	188	7100	500	17610	50	1	34936682	8402	-27.68	0.49	12	0.18	-869.00	49255.00	30000	20230206	-19.83	20000	20231024	20.25	30000	-19.83	20230206	20000	20.25	20231024	30000	-19.83	20230206	20000	20.25	20231024	0.84	N	181710	500	187 억	4244772	N	N	0	N	N
76	20231215	140846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	300	2	1.26	1216076450	50569	50.14	23900	24300	23650	30900	16700	23800	24047.86	12.15	-3218	-1073	24733	24266	24033	23566	23333	24150	23450	188	7100	500	17610	50	1	34936682	8420	-27.73	0.49	12	0.14	-869.00	49255.00	30000	20230206	-19.67	20000	20231024	20.50	30000	-19.67	20230206	20000	20.50	20231024	30000	-19.67	20230206	20000	20.50	20231024	0.84	N	181710	500	187 억	4244772	N	N	0	N	N
77	20231215	130840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	350	2	1.47	928849500	38688	38.36	23900	24300	23650	30900	16700	23800	24008.72	12.15	-3218	1393	24733	24266	24033	23566	23333	24150	23450	188	7100	500	17610	50	1	34936682	8437	-27.79	0.49	12	0.11	-869.00	49255.00	30000	20230206	-19.50	20000	20231024	20.75	30000	-19.50	20230206	20000	20.75	20231024	30000	-19.50	20230206	20000	20.75	20231024	0.84	N	181710	500	187 억	4244772	N	N	0	N	N
78	20231215	120841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	450	2	1.89	701163000	29264	29.02	23900	24300	23650	30900	16700	23800	23959.92	12.15	-3218	2982	24733	24266	24033	23566	23333	24150	23450	188	7100	500	17610	50	1	34936682	8472	-27.91	0.49	12	0.08	-869.00	49255.00	30000	20230206	-19.17	20000	20231024	21.25	30000	-19.17	20230206	20000	21.25	20231024	30000	-19.17	20230206	20000	21.25	20231024	0.84	N	181710	500	187 억	4244772	N	N	0	N	N
79	20231215	110836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	150	2	0.63	478207050	20038	19.87	23900	24050	23650	30900	16700	23800	23865.01	12.15	-3218	4045	24733	24266	24033	23566	23333	24150	23450	188	7100	500	17610	50	1	34936682	8367	-27.56	0.49	12	0.06	-869.00	49255.00	30000	20230206	-20.17	20000	20231024	19.75	30000	-20.17	20230206	20000	19.75	20231024	30000	-20.17	20230206	20000	19.75	20231024	0.84	N	181710	500	187 억	4244772	N	N	0	N	N
80	20231215	100841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	100	2	0.42	317216250	13315	13.20	23900	24050	23650	30900	16700	23800	23823.98	12.15	-3218	1392	24733	24266	24033	23566	23333	24150	23450	188	7100	500	17610	50	1	34936682	8350	-27.50	0.49	12	0.04	-869.00	49255.00	30000	20230206	-20.33	20000	20231024	19.50	30000	-20.33	20230206	20000	19.50	20231024	30000	-20.33	20230206	20000	19.50	20231024	0.84	N	181710	500	187 억	4244772	N	N	0	N	N
81	20231215	090845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	100	2	0.42	78725450	3304	3.28	23900	24050	23650	30900	16700	23800	23827.32	12.15	-3218	-84	24733	24266	24033	23566	23333	24150	23450	188	7100	500	17610	50	1	34936682	8350	-27.50	0.49	12	0.01	-869.00	49255.00	30000	20230206	-20.33	20000	20231024	19.50	30000	-20.33	20230206	20000	19.50	20231024	30000	-20.33	20230206	20000	19.50	20231024	0.84	N	181710	500	187 억	4244772	N	N	0	N	N
82	20231214	160837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-400	5	-1.65	2351710550	97702	73.28	24350	24500	23800	31450	16950	24200	24070.35	12.23	-954	-25803	25066	24632	23916	23482	22766	24850	23700	188	7250	500	17900	50	1	34936682	8315	-27.39	0.48	12	0.28	-869.00	49255.00	30000	20230206	-20.67	20000	20231024	19.00	30000	-20.67	20230206	20000	19.00	20231024	30000	-20.67	20230206	20000	19.00	20231024	0.86	N	181710	500	187 억	4274280	N	N	0	N	N
83	20231214	150907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23800	-400	5	-1.65	2190429900	90930	68.20	24350	24500	23800	31450	16950	24200	24089.19	12.23	-954	-23356	25066	24632	23916	23482	22766	24850	23700	188	7250	500	17900	50	1	34936682	8315	-27.39	0.48	12	0.26	-869.00	49255.00	30000	20230206	-20.67	20000	20231024	19.00	30000	-20.67	20230206	20000	19.00	20231024	30000	-20.67	20230206	20000	19.00	20231024	0.86	N	181710	500	187 억	4274280	N	N	0	N	N
84	20231214	140843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-250	5	-1.03	1759163600	72888	54.67	24350	24500	23850	31450	16950	24200	24135.16	12.23	-954	-15244	25066	24632	23916	23482	22766	24850	23700	188	7250	500	17900	50	1	34936682	8367	-27.56	0.49	12	0.21	-869.00	49255.00	30000	20230206	-20.17	20000	20231024	19.75	30000	-20.17	20230206	20000	19.75	20231024	30000	-20.17	20230206	20000	19.75	20231024	0.86	N	181710	500	187 억	4274280	N	N	0	N	N
85	20231214	130904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-250	5	-1.03	1547146050	64026	48.02	24350	24500	23850	31450	16950	24200	24164.34	12.23	-954	-11825	25066	24632	23916	23482	22766	24850	23700	188	7250	500	17900	50	1	34936682	8367	-27.56	0.49	12	0.18	-869.00	49255.00	30000	20230206	-20.17	20000	20231024	19.75	30000	-20.17	20230206	20000	19.75	20231024	30000	-20.17	20230206	20000	19.75	20231024	0.86	N	181710	500	187 억	4274280	N	N	0	N	N
86	20231214	120917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-250	5	-1.03	1415499700	58528	43.90	24350	24500	23900	31450	16950	24200	24185.00	12.23	-954	-10305	25066	24632	23916	23482	22766	24850	23700	188	7250	500	17900	50	1	34936682	8367	-27.56	0.49	12	0.17	-869.00	49255.00	30000	20230206	-20.17	20000	20231024	19.75	30000	-20.17	20230206	20000	19.75	20231024	30000	-20.17	20230206	20000	19.75	20231024	0.86	N	181710	500	187 억	4274280	N	N	0	N	N
87	20231214	110850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24150	-50	5	-0.21	1025440600	42298	31.73	24350	24500	24000	31450	16950	24200	24243.24	12.23	-954	-3542	25066	24632	23916	23482	22766	24850	23700	188	7250	500	17900	50	1	34936682	8437	-27.79	0.49	12	0.12	-869.00	49255.00	30000	20230206	-19.50	20000	20231024	20.75	30000	-19.50	20230206	20000	20.75	20231024	30000	-19.50	20230206	20000	20.75	20231024	0.86	N	181710	500	187 억	4274280	N	N	0	N	N
88	20231214	100831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	0	3	0.00	854029500	35227	26.42	24350	24500	24000	31450	16950	24200	24243.61	12.23	-954	184	25066	24632	23916	23482	22766	24850	23700	188	7250	500	17900	50	1	34936682	8455	-27.85	0.49	12	0.10	-869.00	49255.00	30000	20230206	-19.33	20000	20231024	21.00	30000	-19.33	20230206	20000	21.00	20231024	30000	-19.33	20230206	20000	21.00	20231024	0.86	N	181710	500	187 억	4274280	N	N	0	N	N
89	20231214	090811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24400	200	2	0.83	254290900	10427	7.82	24350	24500	24300	31450	16950	24200	24387.73	12.23	-954	4988	25066	24632	23916	23482	22766	24850	23700	188	7250	500	17900	50	1	34936682	8525	-28.08	0.50	12	0.03	-869.00	49255.00	30000	20230206	-18.67	20000	20231024	22.00	30000	-18.67	20230206	20000	22.00	20231024	30000	-18.67	20230206	20000	22.00	20231024	0.86	N	181710	500	187 억	4274280	N	N	0	N	N
90	20231213	160836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	750	2	3.20	3174385900	132833	317.05	23550	24350	23200	30450	16450	23450	23897.36	12.19	0	20263	23716	23582	23316	23182	22916	23650	23250	188	7000	500	17350	50	1	34936682	8455	-27.85	0.49	12	0.38	-869.00	49255.00	30000	20230206	-19.33	20000	20231024	21.00	30000	-19.33	20230206	20000	21.00	20231024	30000	-19.33	20230206	20000	21.00	20231024	0.85	N	181710	500	187 억	4259760	N	N	0	N	N
91	20231213	150854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24250	800	2	3.41	2954470450	123777	295.43	23550	24350	23200	30450	16450	23450	23869.30	12.19	0	20568	23716	23582	23316	23182	22916	23650	23250	188	7000	500	17350	50	1	34936682	8472	-27.91	0.49	12	0.35	-869.00	49255.00	30000	20230206	-19.17	20000	20231024	21.25	30000	-19.17	20230206	20000	21.25	20231024	30000	-19.17	20230206	20000	21.25	20231024	0.85	N	181710	500	187 억	4259760	N	N	0	N	N
92	20231213	140853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24200	750	2	3.20	2133171850	89911	214.60	23550	24250	23200	30450	16450	23450	23725.37	12.19	0	25378	23716	23582	23316	23182	22916	23650	23250	188	7000	500	17350	50	1	34936682	8455	-27.85	0.49	12	0.26	-869.00	49255.00	30000	20230206	-19.33	20000	20231024	21.00	30000	-19.33	20230206	20000	21.00	20231024	30000	-19.33	20230206	20000	21.00	20231024	0.85	N	181710	500	187 억	4259760	N	N	0	N	N
93	20231213	130856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	400	2	1.71	1429472650	60631	144.71	23550	23900	23200	30450	16450	23450	23576.60	12.19	0	20029	23716	23582	23316	23182	22916	23650	23250	188	7000	500	17350	50	1	34936682	8332	-27.45	0.48	12	0.17	-869.00	49255.00	30000	20230206	-20.50	20000	20231024	19.25	30000	-20.50	20230206	20000	19.25	20231024	30000	-20.50	20230206	20000	19.25	20231024	0.85	N	181710	500	187 억	4259760	N	N	0	N	N
94	20231213	120852	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	400	2	1.71	1185416850	50402	120.30	23550	23850	23200	30450	16450	23450	23519.24	12.19	0	16178	23716	23582	23316	23182	22916	23650	23250	188	7000	500	17350	50	1	34936682	8332	-27.45	0.48	12	0.14	-869.00	49255.00	30000	20230206	-20.50	20000	20231024	19.25	30000	-20.50	20230206	20000	19.25	20231024	30000	-20.50	20230206	20000	19.25	20231024	0.85	N	181710	500	187 억	4259760	N	N	0	N	N
95	20231213	110854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	250	2	1.07	977951600	41677	99.47	23550	23750	23200	30450	16450	23450	23465.02	12.19	0	12952	23716	23582	23316	23182	22916	23650	23250	188	7000	500	17350	50	1	34936682	8280	-27.27	0.48	12	0.12	-869.00	49255.00	30000	20230206	-21.00	20000	20231024	18.50	30000	-21.00	20230206	20000	18.50	20231024	30000	-21.00	20230206	20000	18.50	20231024	0.85	N	181710	500	187 억	4259760	N	N	0	N	N
96	20231213	100859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	50	2	0.21	306290450	13098	31.26	23550	23600	23200	30450	16450	23450	23384.52	12.19	0	4694	23716	23582	23316	23182	22916	23650	23250	188	7000	500	17350	50	1	34936682	8210	-27.04	0.48	12	0.04	-869.00	49255.00	30000	20230206	-21.67	20000	20231024	17.50	30000	-21.67	20230206	20000	17.50	20231024	30000	-21.67	20230206	20000	17.50	20231024	0.85	N	181710	500	187 억	4259760	N	N	0	N	N
97	20231213	090846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-50	5	-0.21	26661100	1133	2.70	23550	23600	23350	30450	16450	23450	23531.42	12.19	0	-460	23716	23582	23316	23182	22916	23650	23250	188	7000	500	17350	50	1	34936682	8175	-26.93	0.48	12	0.00	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.85	N	181710	500	187 억	4259760	N	N	0	N	N
98	20231212	160818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23450	300	2	1.30	971488850	41896	90.93	23100	23450	23050	30050	16250	23150	23188.07	12.21	1930	-5234	23716	23432	23216	22932	22716	23325	22825	188	6900	500	17130	50	1	34936682	8193	-26.99	0.48	12	0.12	-869.00	49255.00	30000	20230206	-21.83	20000	20231024	17.25	30000	-21.83	20230206	20000	17.25	20231024	30000	-21.83	20230206	20000	17.25	20231024	0.88	N	181710	500	187 억	4264274	N	N	0	N	N
99	20231212	150825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	150	2	0.65	886028400	38243	83.00	23100	23350	23050	30050	16250	23150	23168.38	12.21	1930	-3630	23716	23432	23216	22932	22716	23325	22825	188	6900	500	17130	50	1	34936682	8140	-26.81	0.47	12	0.11	-869.00	49255.00	30000	20230206	-22.33	20000	20231024	16.50	30000	-22.33	20230206	20000	16.50	20231024	30000	-22.33	20230206	20000	16.50	20231024	0.88	N	181710	500	187 억	4264274	N	N	0	N	N
100	20231212	140740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	50	2	0.22	726943400	31393	68.14	23100	23350	23050	30050	16250	23150	23156.23	12.21	1930	-3082	23716	23432	23216	22932	22716	23325	22825	188	6900	500	17130	50	1	34936682	8105	-26.70	0.47	12	0.09	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.88	N	181710	500	187 억	4264274	N	N	0	N	N
101	20231212	130745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-50	5	-0.22	528180650	22832	49.56	23100	23250	23050	30050	16250	23150	23133.35	12.21	1930	-5928	23716	23432	23216	22932	22716	23325	22825	188	6900	500	17130	50	1	34936682	8070	-26.58	0.47	12	0.07	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.88	N	181710	500	187 억	4264274	N	N	0	N	N
102	20231212	120735	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	0	3	0.00	452517650	19559	42.45	23100	23250	23050	30050	16250	23150	23136.03	12.21	1930	-5503	23716	23432	23216	22932	22716	23325	22825	188	6900	500	17130	50	1	34936682	8088	-26.64	0.47	12	0.06	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.88	N	181710	500	187 억	4264274	N	N	0	N	N
103	20231212	110747	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	-100	5	-0.43	311544800	13455	29.20	23100	23250	23050	30050	16250	23150	23154.57	12.21	1930	-3810	23716	23432	23216	22932	22716	23325	22825	188	6900	500	17130	50	1	34936682	8053	-26.52	0.47	12	0.04	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.88	N	181710	500	187 억	4264274	N	N	0	N	N
104	20231212	100818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-50	5	-0.22	165572400	7149	15.52	23100	23250	23050	30050	16250	23150	23160.22	12.21	1930	-2279	23716	23432	23216	22932	22716	23325	22825	188	6900	500	17130	50	1	34936682	8070	-26.58	0.47	12	0.02	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.88	N	181710	500	187 억	4264274	N	N	0	N	N
105	20231212	090817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-50	5	-0.22	27812700	1202	2.61	23100	23250	23100	30050	16250	23150	23138.69	12.21	1930	-325	23716	23432	23216	22932	22716	23325	22825	188	6900	500	17130	50	1	34936682	8070	-26.58	0.47	12	0.00	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.88	N	181710	500	187 억	4264274	N	N	0	N	N
106	20231211	160820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-250	5	-1.07	1061526950	45709	39.81	23400	23500	23000	30400	16400	23400	23223.59	12.26	-2291	-24456	24066	23732	23166	22832	22266	23900	23000	188	7000	500	17310	50	1	34936682	8088	-26.64	0.47	12	0.13	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
107	20231211	150818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-150	5	-0.64	1004564800	43252	37.67	23400	23500	23000	30400	16400	23400	23225.86	12.26	-2291	-22586	24066	23732	23166	22832	22266	23900	23000	188	7000	500	17310	50	1	34936682	8123	-26.75	0.47	12	0.12	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
108	20231211	140818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-250	5	-1.07	903574350	38899	33.88	23400	23500	23000	30400	16400	23400	23228.73	12.26	-2291	-19889	24066	23732	23166	22832	22266	23900	23000	188	7000	500	17310	50	1	34936682	8088	-26.64	0.47	12	0.11	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
109	20231211	130817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	-100	5	-0.43	827498350	35624	31.03	23400	23500	23000	30400	16400	23400	23228.68	12.26	-2291	-18198	24066	23732	23166	22832	22266	23900	23000	188	7000	500	17310	50	1	34936682	8140	-26.81	0.47	12	0.10	-869.00	49255.00	30000	20230206	-22.33	20000	20231024	16.50	30000	-22.33	20230206	20000	16.50	20231024	30000	-22.33	20230206	20000	16.50	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
110	20231211	120818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-250	5	-1.07	700436250	30133	26.25	23400	23500	23000	30400	16400	23400	23244.82	12.26	-2291	-15524	24066	23732	23166	22832	22266	23900	23000	188	7000	500	17310	50	1	34936682	8088	-26.64	0.47	12	0.09	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
111	20231211	110814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-250	5	-1.07	596417150	25643	22.33	23400	23500	23000	30400	16400	23400	23258.48	12.26	-2291	-12236	24066	23732	23166	22832	22266	23900	23000	188	7000	500	17310	50	1	34936682	8088	-26.64	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
112	20231211	100813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-150	5	-0.64	343252900	14697	12.80	23400	23500	23200	30400	16400	23400	23355.30	12.26	-2291	-4403	24066	23732	23166	22832	22266	23900	23000	188	7000	500	17310	50	1	34936682	8123	-26.75	0.47	12	0.04	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
113	20231211	090813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	100	2	0.43	76123950	3245	2.83	23400	23500	23400	30400	16400	23400	23458.84	12.26	-2291	-1361	24066	23732	23166	22832	22266	23900	23000	188	7000	500	17310	50	1	34936682	8210	-27.04	0.48	12	0.01	-869.00	49255.00	30000	20230206	-21.67	20000	20231024	17.50	30000	-21.67	20230206	20000	17.50	20231024	30000	-21.67	20230206	20000	17.50	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
114	20231208	160805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	850	2	3.77	2651447700	114526	143.58	22600	23500	22600	29300	15800	22550	23151.30	12.26	0	5378	23650	23100	22650	22100	21650	22875	21875	188	6750	500	16680	50	1	34936682	8175	-26.93	0.48	12	0.33	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.86	N	181710	500	187 억	4284172	N	N	49	N	N
115	20231208	150808	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	850	2	3.77	2566123450	110881	139.01	22600	23500	22600	29300	15800	22550	23143.04	12.26	0	5781	23650	23100	22650	22100	21650	22875	21875	188	6750	500	16680	50	1	34936682	8175	-26.93	0.48	12	0.32	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.86	N	181710	500	187 억	4284172	N	N	0	N	N
116	20231208	140806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23450	900	2	3.99	2209526700	95674	119.94	22600	23500	22600	29300	15800	22550	23094.33	12.26	0	11502	23650	23100	22650	22100	21650	22875	21875	188	6750	500	16680	50	1	34936682	8193	-26.99	0.48	12	0.27	-869.00	49255.00	30000	20230206	-21.83	20000	20231024	17.25	30000	-21.83	20230206	20000	17.25	20231024	30000	-21.83	20230206	20000	17.25	20231024	0.86	N	181710	500	187 억	4284172	N	N	0	N	N
117	20231208	130806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	850	2	3.77	1853313250	80465	100.88	22600	23400	22600	29300	15800	22550	23032.54	12.26	0	13141	23650	23100	22650	22100	21650	22875	21875	188	6750	500	16680	50	1	34936682	8175	-26.93	0.48	12	0.23	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.86	N	181710	500	187 억	4284172	N	N	0	N	N
118	20231208	120803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	700	2	3.10	1497682400	65203	81.74	22600	23300	22600	29300	15800	22550	22969.53	12.26	0	11014	23650	23100	22650	22100	21650	22875	21875	188	6750	500	16680	50	1	34936682	8123	-26.75	0.47	12	0.19	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.86	N	181710	500	187 억	4284172	N	N	0	N	N
119	20231208	110800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	300	2	1.33	806894150	35316	44.27	22600	23000	22600	29300	15800	22550	22847.84	12.26	0	-2481	23650	23100	22650	22100	21650	22875	21875	188	6750	500	16680	50	1	34936682	7983	-26.29	0.46	12	0.10	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.86	N	181710	500	187 억	4284172	N	N	0	N	N
120	20231208	100809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	250	2	1.11	566930950	24801	31.09	22600	23000	22600	29300	15800	22550	22859.20	12.26	0	3836	23650	23100	22650	22100	21650	22875	21875	188	6750	500	16680	50	1	34936682	7966	-26.24	0.46	12	0.07	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.86	N	181710	500	187 억	4284172	N	N	0	N	N
121	20231208	090758	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	300	2	1.33	195590550	8565	10.74	22600	22950	22600	29300	15800	22550	22836.02	12.26	0	1986	23650	23100	22650	22100	21650	22875	21875	188	6750	500	16680	50	1	34936682	7983	-26.29	0.46	12	0.02	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.86	N	181710	500	187 억	4284172	N	N	0	N	N
122	20231207	160803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-700	5	-3.01	1792887550	79592	119.31	23150	23200	22200	30200	16300	23250	22525.98	12.40	0	-50727	23683	23466	23083	22866	22483	23575	22975	188	6950	500	17200	50	1	34936682	7878	-25.95	0.46	12	0.23	-869.00	49255.00	30000	20230206	-24.83	20000	20231024	12.75	30000	-24.83	20230206	20000	12.75	20231024	30000	-24.83	20230206	20000	12.75	20231024	0.87	N	181710	500	187 억	4332667	N	N	33	N	N
123	20231207	150804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-700	5	-3.01	1710893800	75954	113.86	23150	23200	22200	30200	16300	23250	22525.39	12.40	0	-48503	23683	23466	23083	22866	22483	23575	22975	188	6950	500	17200	50	1	34936682	7878	-25.95	0.46	12	0.22	-869.00	49255.00	30000	20230206	-24.83	20000	20231024	12.75	30000	-24.83	20230206	20000	12.75	20231024	30000	-24.83	20230206	20000	12.75	20231024	0.87	N	181710	500	187 억	4332667	N	N	33	N	N
124	20231207	140759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-650	5	-2.80	1498454450	66541	99.75	23150	23200	22200	30200	16300	23250	22519.27	12.40	0	-44285	23683	23466	23083	22866	22483	23575	22975	188	6950	500	17200	50	1	34936682	7896	-26.01	0.46	12	0.19	-869.00	49255.00	30000	20230206	-24.67	20000	20231024	13.00	30000	-24.67	20230206	20000	13.00	20231024	30000	-24.67	20230206	20000	13.00	20231024	0.87	N	181710	500	187 억	4332667	N	N	33	N	N
125	20231207	130758	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-700	5	-3.01	1385937150	61557	92.28	23150	23200	22200	30200	16300	23250	22514.70	12.40	0	-40524	23683	23466	23083	22866	22483	23575	22975	188	6950	500	17200	50	1	34936682	7878	-25.95	0.46	12	0.18	-869.00	49255.00	30000	20230206	-24.83	20000	20231024	12.75	30000	-24.83	20230206	20000	12.75	20231024	30000	-24.83	20230206	20000	12.75	20231024	0.87	N	181710	500	187 억	4332667	N	N	33	N	N
126	20231207	120801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-650	5	-2.80	1226938400	54489	81.68	23150	23200	22200	30200	16300	23250	22517.18	12.40	0	-38133	23683	23466	23083	22866	22483	23575	22975	188	6950	500	17200	50	1	34936682	7896	-26.01	0.46	12	0.16	-869.00	49255.00	30000	20230206	-24.67	20000	20231024	13.00	30000	-24.67	20230206	20000	13.00	20231024	30000	-24.67	20230206	20000	13.00	20231024	0.87	N	181710	500	187 억	4332667	N	N	33	N	N
127	20231207	110756	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-800	5	-3.44	1176061800	52235	78.30	23150	23200	22200	30200	16300	23250	22514.82	12.40	0	-37418	23683	23466	23083	22866	22483	23575	22975	188	6950	500	17200	50	1	34936682	7843	-25.83	0.46	12	0.15	-869.00	49255.00	30000	20230206	-25.17	20000	20231024	12.25	30000	-25.17	20230206	20000	12.25	20231024	30000	-25.17	20230206	20000	12.25	20231024	0.87	N	181710	500	187 억	4332667	N	N	33	N	N
128	20231207	100753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-750	5	-3.23	1030213200	45751	68.58	23150	23200	22200	30200	16300	23250	22517.83	12.40	0	-35292	23683	23466	23083	22866	22483	23575	22975	188	6950	500	17200	50	1	34936682	7861	-25.89	0.46	12	0.13	-869.00	49255.00	30000	20230206	-25.00	20000	20231024	12.50	30000	-25.00	20230206	20000	12.50	20231024	30000	-25.00	20230206	20000	12.50	20231024	0.87	N	181710	500	187 억	4332667	N	N	33	N	N
129	20231207	090801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-550	5	-2.37	129668000	5667	8.50	23150	23200	22700	30200	16300	23250	22881.24	12.40	0	-3835	23683	23466	23083	22866	22483	23575	22975	188	6950	500	17200	50	1	34936682	7931	-26.12	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.87	N	181710	500	187 억	4332667	N	N	33	N	N
130	20231206	160750	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	450	2	1.97	1518708600	65681	84.68	22800	23300	22700	29600	16000	22800	23122.49	12.43	0	-11942	23400	23100	22900	22600	22400	23000	22500	188	6800	500	16870	50	1	34936682	8123	-26.75	0.47	12	0.19	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.84	N	181710	500	187 억	4343808	N	N	33	N	N
131	20231206	150803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	400	2	1.75	1450676250	62754	80.91	22800	23300	22700	29600	16000	22800	23116.87	12.43	0	-10834	23400	23100	22900	22600	22400	23000	22500	188	6800	500	16870	50	1	34936682	8105	-26.70	0.47	12	0.18	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.84	N	181710	500	187 억	4343808	N	N	238	N	N
132	20231206	140801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	500	2	2.19	1213986400	52567	67.77	22800	23300	22700	29600	16000	22800	23094.08	12.43	0	-8659	23400	23100	22900	22600	22400	23000	22500	188	6800	500	16870	50	1	34936682	8140	-26.81	0.47	12	0.15	-869.00	49255.00	30000	20230206	-22.33	20000	20231024	16.50	30000	-22.33	20230206	20000	16.50	20231024	30000	-22.33	20230206	20000	16.50	20231024	0.84	N	181710	500	187 억	4343808	N	N	238	N	N
133	20231206	130752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	450	2	1.97	914212350	39648	51.12	22800	23300	22700	29600	16000	22800	23058.22	12.43	0	-7543	23400	23100	22900	22600	22400	23000	22500	188	6800	500	16870	50	1	34936682	8123	-26.75	0.47	12	0.11	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.84	N	181710	500	187 억	4343808	N	N	238	N	N
134	20231206	120749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	400	2	1.75	729578100	31702	40.87	22800	23250	22700	29600	16000	22800	23013.63	12.43	0	-7232	23400	23100	22900	22600	22400	23000	22500	188	6800	500	16870	50	1	34936682	8105	-26.70	0.47	12	0.09	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.84	N	181710	500	187 억	4343808	N	N	238	N	N
135	20231206	110802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	350	2	1.54	472650750	20612	26.57	22800	23150	22700	29600	16000	22800	22930.85	12.43	0	-5365	23400	23100	22900	22600	22400	23000	22500	188	6800	500	16870	50	1	34936682	8088	-26.64	0.47	12	0.06	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.84	N	181710	500	187 억	4343808	N	N	238	N	N
136	20231206	100753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	150	2	0.66	280797300	12285	15.84	22800	23050	22700	29600	16000	22800	22856.92	12.43	0	-4314	23400	23100	22900	22600	22400	23000	22500	188	6800	500	16870	50	1	34936682	8018	-26.41	0.47	12	0.04	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.84	N	181710	500	187 억	4343808	N	N	238	N	N
137	20231206	090755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-50	5	-0.22	13436650	590	0.76	22800	22800	22700	29600	16000	22800	22773.98	12.43	0	-409	23400	23100	22900	22600	22400	23000	22500	188	6800	500	16870	50	1	34936682	7948	-26.18	0.46	12	0.00	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.84	N	181710	500	187 억	4343808	N	N	238	N	N
138	20231205	160759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-400	5	-1.72	1774632850	77560	139.46	23100	23200	22700	30150	16250	23200	22880.80	12.50	0	-17375	24366	23782	23266	22682	22166	23525	22425	188	6950	500	17160	50	1	34936682	7966	-26.24	0.46	12	0.22	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.85	N	181710	500	187 억	4367173	N	N	238	N	N
139	20231205	150755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-400	5	-1.72	1571822800	68643	123.42	23100	23200	22700	30150	16250	23200	22898.52	12.50	0	-16102	24366	23782	23266	22682	22166	23525	22425	188	6950	500	17160	50	1	34936682	7966	-26.24	0.46	12	0.20	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.85	N	181710	500	187 억	4367173	N	N	13	N	N
140	20231205	140755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-200	5	-0.86	1322773750	57752	103.84	23100	23200	22700	30150	16250	23200	22904.38	12.50	0	-12292	24366	23782	23266	22682	22166	23525	22425	188	6950	500	17160	50	1	34936682	8035	-26.47	0.47	12	0.17	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.85	N	181710	500	187 억	4367173	N	N	13	N	N
141	20231205	130752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-100	5	-0.43	1179735000	51527	92.65	23100	23200	22700	30150	16250	23200	22895.47	12.50	0	-10177	24366	23782	23266	22682	22166	23525	22425	188	6950	500	17160	50	1	34936682	8070	-26.58	0.47	12	0.15	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.85	N	181710	500	187 억	4367173	N	N	13	N	N
142	20231205	120749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	-150	5	-0.65	1042882650	45581	81.96	23100	23200	22700	30150	16250	23200	22879.77	12.50	0	-9202	24366	23782	23266	22682	22166	23525	22425	188	6950	500	17160	50	1	34936682	8053	-26.52	0.47	12	0.13	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.85	N	181710	500	187 억	4367173	N	N	13	N	N
143	20231205	110750	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-250	5	-1.08	817869150	35785	64.34	23100	23200	22700	30150	16250	23200	22855.08	12.50	0	-8835	24366	23782	23266	22682	22166	23525	22425	188	6950	500	17160	50	1	34936682	8018	-26.41	0.47	12	0.10	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.85	N	181710	500	187 억	4367173	N	N	13	N	N
144	20231205	100754	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-300	5	-1.29	605945300	26543	47.73	23100	23200	22700	30150	16250	23200	22828.82	12.50	0	-7323	24366	23782	23266	22682	22166	23525	22425	188	6950	500	17160	50	1	34936682	8001	-26.35	0.46	12	0.08	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.85	N	181710	500	187 억	4367173	N	N	13	N	N
145	20231205	090748	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-300	5	-1.29	46040800	2003	3.60	23100	23200	22900	30150	16250	23200	22985.92	12.50	0	-496	24366	23782	23266	22682	22166	23525	22425	188	6950	500	17160	50	1	34936682	8001	-26.35	0.46	12	0.01	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.85	N	181710	500	187 억	4367173	N	N	13	N	N
146	20231204	160745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	50	2	0.22	1284169200	55544	184.59	23300	23850	22750	30050	16250	23150	23119.85	12.49	0	-11	23816	23482	23316	22982	22816	23400	22900	188	6900	500	17130	50	1	34936682	8105	-26.70	0.47	12	0.16	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.85	N	181710	500	187 억	4364755	N	N	13	N	N
147	20231204	150749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	0	3	0.00	1242472550	53746	178.62	23300	23850	22750	30050	16250	23150	23117.49	12.49	0	19	23816	23482	23316	22982	22816	23400	22900	188	6900	500	17130	50	1	34936682	8088	-26.64	0.47	12	0.15	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.85	N	181710	500	187 억	4364755	N	N	30	N	N
148	20231204	140743	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	200	2	0.86	923608950	40036	133.05	23300	23850	22750	30050	16250	23150	23069.46	12.49	0	4046	23816	23482	23316	22982	22816	23400	22900	188	6900	500	17130	50	1	34936682	8158	-26.87	0.47	12	0.11	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4364755	N	N	30	N	N
149	20231204	130743	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	200	2	0.86	860488800	37332	124.07	23300	23850	22750	30050	16250	23150	23049.63	12.49	0	3553	23816	23482	23316	22982	22816	23400	22900	188	6900	500	17130	50	1	34936682	8158	-26.87	0.47	12	0.11	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억	4364755	N	N	30	N	N
150	20231204	120744	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	100	2	0.43	750151800	32607	108.36	23300	23850	22750	30050	16250	23150	23005.85	12.49	0	3079	23816	23482	23316	22982	22816	23400	22900	188	6900	500	17130	50	1	34936682	8123	-26.75	0.47	12	0.09	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.85	N	181710	500	187 억	4364755	N	N	30	N	N
151	20231204	110745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	150	2	0.65	731515050	31804	105.70	23300	23850	22750	30050	16250	23150	23000.72	12.49	0	3113	23816	23482	23316	22982	22816	23400	22900	188	6900	500	17130	50	1	34936682	8140	-26.81	0.47	12	0.09	-869.00	49255.00	30000	20230206	-22.33	20000	20231024	16.50	30000	-22.33	20230206	20000	16.50	20231024	30000	-22.33	20230206	20000	16.50	20231024	0.85	N	181710	500	187 억	4364755	N	N	30	N	N
152	20231204	100745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	50	2	0.22	675299700	29381	97.64	23300	23850	22750	30050	16250	23150	22984.23	12.49	0	2413	23816	23482	23316	22982	22816	23400	22900	188	6900	500	17130	50	1	34936682	8105	-26.70	0.47	12	0.08	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.85	N	181710	500	187 억	4364755	N	N	30	N	N
153	20231204	090744	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-200	5	-0.86	114295350	4989	16.58	23300	23300	22750	30050	16250	23150	22909.47	12.49	0	-591	23816	23482	23316	22982	22816	23400	22900	188	6900	500	17130	50	1	34936682	8018	-26.41	0.47	12	0.01	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.85	N	181710	500	187 억	4364755	N	N	30	N	N
154	20231201	160744	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-350	5	-1.49	702472000	30069	70.46	23350	23650	23150	30550	16450	23500	23362.00	12.52	0	-8951	23900	23700	23300	23100	22700	23800	23200	188	7050	500	17390	50	1	34936682	8088	-26.64	0.47	12	0.09	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.86	N	181710	500	187 억	4373875	N	N	30	N	N
155	20231201	150742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-250	5	-1.06	639823150	27366	64.13	23350	23650	23150	30550	16450	23500	23379.62	12.52	0	-7949	23900	23700	23300	23100	22700	23800	23200	188	7050	500	17390	50	1	34936682	8123	-26.75	0.47	12	0.08	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.86	N	181710	500	187 억	4373875	N	N	9	N	N
156	20231201	140742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	-300	5	-1.28	573305450	24502	57.41	23350	23650	23200	30550	16450	23500	23397.74	12.52	0	-6659	23900	23700	23300	23100	22700	23800	23200	188	7050	500	17390	50	1	34936682	8105	-26.70	0.47	12	0.07	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.86	N	181710	500	187 억	4373875	N	N	9	N	N
157	20231201	130744	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	-300	5	-1.28	511894000	21861	51.23	23350	23650	23200	30550	16450	23500	23415.33	12.52	0	-4871	23900	23700	23300	23100	22700	23800	23200	188	7050	500	17390	50	1	34936682	8105	-26.70	0.47	12	0.06	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.86	N	181710	500	187 억	4373875	N	N	9	N	N
158	20231201	120749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-250	5	-1.06	475401850	20291	47.55	23350	23650	23200	30550	16450	23500	23428.72	12.52	0	-3804	23900	23700	23300	23100	22700	23800	23200	188	7050	500	17390	50	1	34936682	8123	-26.75	0.47	12	0.06	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.86	N	181710	500	187 억	4373875	N	N	9	N	N
159	20231201	110744	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-250	5	-1.06	422646600	18024	42.23	23350	23650	23250	30550	16450	23500	23448.71	12.52	0	-2939	23900	23700	23300	23100	22700	23800	23200	188	7050	500	17390	50	1	34936682	8123	-26.75	0.47	12	0.05	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.86	N	181710	500	187 억	4373875	N	N	9	N	N
160	20231201	100750	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	0	3	0.00	289943250	12346	28.93	23350	23650	23250	30550	16450	23500	23484.62	12.52	0	-3220	23900	23700	23300	23100	22700	23800	23200	188	7050	500	17390	50	1	34936682	8210	-27.04	0.48	12	0.04	-869.00	49255.00	30000	20230206	-21.67	20000	20231024	17.50	30000	-21.67	20230206	20000	17.50	20231024	30000	-21.67	20230206	20000	17.50	20231024	0.86	N	181710	500	187 억	4373875	N	N	9	N	N
161	20231201	090741	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-250	5	-1.06	24180050	1037	2.43	23350	23350	23250	30550	16450	23500	23289.73	12.52	0	51	23900	23700	23300	23100	22700	23800	23200	188	7050	500	17390	50	1	34936682	8123	-26.75	0.47	12	0.00	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.86	N	181710	500	187 억	4373875	N	N	9	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History