KissMeData/034120/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160443	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95664470400	3012638	417.74	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.24	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
3	20231229	150440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95664470400	3012638	417.74	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.24	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
4	20231229	140440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95664470400	3012638	417.74	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.24	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
5	20231229	130439	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95664470400	3012638	417.74	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.24	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
6	20231229	120440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95664470400	3012638	417.74	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.24	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
7	20231229	110423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95664470400	3012638	417.74	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.24	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
8	20231229	100426	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95664470400	3012638	417.74	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.24	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
9	20231229	090427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95664470400	3012638	417.74	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.24	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
10	20231228	160422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29250	-1400	5	-4.57	95094833500	2993072	415.02	33500	35950	28150	39800	21500	30650	31773.97	0.00	0	-69818	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5426	3.50	0.64	12	16.13	8357.00	45809.00	48500	20230221	-39.69	22350	20231020	30.87	48500	-39.69	20230221	22350	30.87	20231020	48500	-39.69	20230221	22350	30.87	20231020	2.43	N	034120	5000	927 억		0	N	N	863	N	00	N
11	20231228	150427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	-1900	5	-6.20	93149043950	2926094	405.74	33500	35950	28150	39800	21500	30650	31833.92	0.00	0	-68802	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5333	3.44	0.63	12	15.77	8357.00	45809.00	48500	20230221	-40.72	22350	20231020	28.64	48500	-40.72	20230221	22350	28.64	20231020	48500	-40.72	20230221	22350	28.64	20231020	2.43	N	034120	5000	927 억		0	N	N	23	N	00	N
12	20231228	140422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29600	-1050	5	-3.43	88132284400	2753358	381.78	33500	35950	28150	39800	21500	30650	32009.02	0.00	0	-58040	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5491	3.54	0.65	12	14.84	8357.00	45809.00	48500	20230221	-38.97	22350	20231020	32.44	48500	-38.97	20230221	22350	32.44	20231020	48500	-38.97	20230221	22350	32.44	20231020	2.43	N	034120	5000	927 억		0	N	N	23	N	00	N
13	20231228	130423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29600	-1050	5	-3.43	85183510750	2654056	368.02	33500	35950	28150	39800	21500	30650	32095.60	0.00	0	-44083	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5491	3.54	0.65	12	14.31	8357.00	45809.00	48500	20230221	-38.97	22350	20231020	32.44	48500	-38.97	20230221	22350	32.44	20231020	48500	-38.97	20230221	22350	32.44	20231020	2.43	N	034120	5000	927 억		0	N	N	23	N	00	N
14	20231228	120424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29750	-900	5	-2.94	80118314800	2484421	344.49	33500	35950	28150	39800	21500	30650	32248.29	0.00	0	-17364	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5519	3.56	0.65	12	13.39	8357.00	45809.00	48500	20230221	-38.66	22350	20231020	33.11	48500	-38.66	20230221	22350	33.11	20231020	48500	-38.66	20230221	22350	33.11	20231020	2.43	N	034120	5000	927 억		0	N	N	23	N	00	N
15	20231228	110423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	32300	1650	2	5.38	59171960700	1782386	247.15	33500	35950	30850	39800	21500	30650	33198.18	0.00	0	-7494	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5992	3.87	0.71	12	9.61	8357.00	45809.00	48500	20230221	-33.40	22350	20231020	44.52	48500	-33.40	20230221	22350	44.52	20231020	48500	-33.40	20230221	22350	44.52	20231020	2.43	N	034120	5000	927 억		0	N	N	23	N	00	N
16	20231228	100421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	31600	950	2	3.10	36695430950	1098546	152.33	33500	35950	30850	39800	21500	30650	33403.64	0.00	0	-583	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	5862	3.78	0.69	12	5.92	8357.00	45809.00	48500	20230221	-34.85	22350	20231020	41.39	48500	-34.85	20230221	22350	41.39	20231020	48500	-34.85	20230221	22350	41.39	20231020	2.43	N	034120	5000	927 억		0	N	N	23	N	00	N
17	20231228	090421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	33650	3000	2	9.79	15192498000	444020	61.57	33500	35950	32700	39800	21500	30650	34215.82	0.00	0	-44	32383	31516	29883	29016	27383	31950	29450	928	9150	5000	22060	50	1	18551238	6242	4.03	0.73	12	2.39	8357.00	45809.00	48500	20230221	-30.62	22350	20231020	50.56	48500	-30.62	20230221	22350	50.56	20231020	48500	-30.62	20230221	22350	50.56	20231020	2.43	N	034120	5000	927 억		0	N	N	23	N	00	N
18	20231227	160420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30650	2800	2	10.05	20205977450	683906	360.13	28550	30750	28250	36200	19500	27850	29552.72	0.00	0	60575	28416	28132	27566	27282	26716	28275	27425	928	8350	5000	20050	50	1	18551238	5686	3.67	0.67	12	3.69	8357.00	45809.00	48500	20230221	-36.80	22350	20231020	37.14	48500	-36.80	20230221	22350	37.14	20231020	48500	-36.80	20230221	22350	37.14	20231020	2.46	N	034120	5000	927 억		0	N	N	23	N	00	N
19	20231227	150425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29950	2100	2	7.54	16846844750	573753	302.13	28550	30400	28250	36200	19500	27850	29372.05	0.00	0	58313	28416	28132	27566	27282	26716	28275	27425	928	8350	5000	20050	50	1	18551238	5556	3.58	0.65	12	3.09	8357.00	45809.00	48500	20230221	-38.25	22350	20231020	34.00	48500	-38.25	20230221	22350	34.00	20231020	48500	-38.25	20230221	22350	34.00	20231020	2.46	N	034120	5000	927 억		0	N	N	0	N	00	N
20	20231227	140424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	1150	2	4.13	11722500700	401862	211.61	28550	29700	28250	36200	19500	27850	29182.35	0.00	0	13503	28416	28132	27566	27282	26716	28275	27425	928	8350	5000	20050	50	1	18551238	5380	3.47	0.63	12	2.17	8357.00	45809.00	48500	20230221	-40.21	22350	20231020	29.75	48500	-40.21	20230221	22350	29.75	20231020	48500	-40.21	20230221	22350	29.75	20231020	2.46	N	034120	5000	927 억		0	N	N	0	N	00	N
21	20231227	130420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29100	1250	2	4.49	10521782500	360603	189.89	28550	29700	28250	36200	19500	27850	29191.63	0.00	0	11592	28416	28132	27566	27282	26716	28275	27425	928	8350	5000	20050	50	1	18551238	5398	3.48	0.64	12	1.94	8357.00	45809.00	48500	20230221	-40.00	22350	20231020	30.20	48500	-40.00	20230221	22350	30.20	20231020	48500	-40.00	20230221	22350	30.20	20231020	2.46	N	034120	5000	927 억		0	N	N	0	N	00	N
22	20231227	120419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	1650	2	5.92	8975249050	308033	162.21	28550	29700	28250	36200	19500	27850	29152.45	0.00	0	9804	28416	28132	27566	27282	26716	28275	27425	928	8350	5000	20050	50	1	18551238	5473	3.53	0.64	12	1.66	8357.00	45809.00	48500	20230221	-39.18	22350	20231020	31.99	48500	-39.18	20230221	22350	31.99	20231020	48500	-39.18	20230221	22350	31.99	20231020	2.46	N	034120	5000	927 억		0	N	N	0	N	00	N
23	20231227	110423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	1650	2	5.92	7567986250	260319	137.08	28550	29700	28250	36200	19500	27850	29089.03	0.00	0	8400	28416	28132	27566	27282	26716	28275	27425	928	8350	5000	20050	50	1	18551238	5473	3.53	0.64	12	1.40	8357.00	45809.00	48500	20230221	-39.18	22350	20231020	31.99	48500	-39.18	20230221	22350	31.99	20231020	48500	-39.18	20230221	22350	31.99	20231020	2.46	N	034120	5000	927 억		0	N	N	0	N	00	N
24	20231227	100423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29050	1200	2	4.31	5785766050	199380	104.99	28550	29700	28250	36200	19500	27850	29040.18	0.00	0	1054	28416	28132	27566	27282	26716	28275	27425	928	8350	5000	20050	50	1	18551238	5389	3.48	0.63	12	1.07	8357.00	45809.00	48500	20230221	-40.10	22350	20231020	29.98	48500	-40.10	20230221	22350	29.98	20231020	48500	-40.10	20230221	22350	29.98	20231020	2.46	N	034120	5000	927 억		0	N	N	0	N	00	N
25	20231227	090423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	750	2	2.69	1585069500	55010	28.97	28550	29200	28450	36200	19500	27850	28881.40	0.00	0	377	28416	28132	27566	27282	26716	28275	27425	928	8350	5000	20050	50	1	18551238	5306	3.42	0.62	12	0.30	8357.00	45809.00	48500	20230221	-41.03	22350	20231020	27.96	48500	-41.03	20230221	22350	27.96	20231020	48500	-41.03	20230221	22350	27.96	20231020	2.46	N	034120	5000	927 억		0	N	N	0	N	00	N
26	20231226	160424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27850	850	2	3.15	5043739700	183441	152.26	27150	27850	27000	35100	18900	27000	27491.37	0.00	0	-12492	28133	27566	27033	26466	25933	27850	26750	928	8100	5000	19440	50	1	18551238	5167	3.33	0.61	12	0.99	8357.00	45809.00	48500	20230221	-42.58	22350	20231020	24.61	48500	-42.58	20230221	22350	24.61	20231020	48500	-42.58	20230221	22350	24.61	20231020	2.41	N	034120	5000	927 억		0	N	N	0	N	00	N
27	20231226	150422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	650	2	2.41	4493319300	163613	135.80	27150	27750	27000	35100	18900	27000	27463.79	0.00	0	-12020	28133	27566	27033	26466	25933	27850	26750	928	8100	5000	19440	50	1	18551238	5129	3.31	0.60	12	0.88	8357.00	45809.00	48500	20230221	-42.99	22350	20231020	23.71	48500	-42.99	20230221	22350	23.71	20231020	48500	-42.99	20230221	22350	23.71	20231020	2.41	N	034120	5000	927 억		0	N	N	0	N	00	N
28	20231226	140423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	500	2	1.85	3815530300	139027	115.39	27150	27750	27000	35100	18900	27000	27445.31	0.00	0	-9874	28133	27566	27033	26466	25933	27850	26750	928	8100	5000	19440	50	1	18551238	5102	3.29	0.60	12	0.75	8357.00	45809.00	48500	20230221	-43.30	22350	20231020	23.04	48500	-43.30	20230221	22350	23.04	20231020	48500	-43.30	20230221	22350	23.04	20231020	2.41	N	034120	5000	927 억		0	N	N	0	N	00	N
29	20231226	130423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	500	2	1.85	3135865600	114355	94.91	27150	27750	27000	35100	18900	27000	27423.11	0.00	0	-7929	28133	27566	27033	26466	25933	27850	26750	928	8100	5000	19440	50	1	18551238	5102	3.29	0.60	12	0.62	8357.00	45809.00	48500	20230221	-43.30	22350	20231020	23.04	48500	-43.30	20230221	22350	23.04	20231020	48500	-43.30	20230221	22350	23.04	20231020	2.41	N	034120	5000	927 억		0	N	N	0	N	00	N
30	20231226	120422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	550	2	2.04	2442909400	89138	73.98	27150	27750	27000	35100	18900	27000	27407.04	0.00	0	-5868	28133	27566	27033	26466	25933	27850	26750	928	8100	5000	19440	50	1	18551238	5111	3.30	0.60	12	0.48	8357.00	45809.00	48500	20230221	-43.20	22350	20231020	23.27	48500	-43.20	20230221	22350	23.27	20231020	48500	-43.20	20230221	22350	23.27	20231020	2.41	N	034120	5000	927 억		0	N	N	0	N	00	N
31	20231226	110425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	550	2	2.04	1907200950	69698	57.85	27150	27650	27000	35100	18900	27000	27365.07	0.00	0	-3739	28133	27566	27033	26466	25933	27850	26750	928	8100	5000	19440	50	1	18551238	5111	3.30	0.60	12	0.38	8357.00	45809.00	48500	20230221	-43.20	22350	20231020	23.27	48500	-43.20	20230221	22350	23.27	20231020	48500	-43.20	20230221	22350	23.27	20231020	2.41	N	034120	5000	927 억		0	N	N	0	N	00	N
32	20231226	100422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	400	2	1.48	1117050650	40975	34.01	27150	27500	27000	35100	18900	27000	27263.34	0.00	0	-1817	28133	27566	27033	26466	25933	27850	26750	928	8100	5000	19440	50	1	18551238	5083	3.28	0.60	12	0.22	8357.00	45809.00	48500	20230221	-43.51	22350	20231020	22.60	48500	-43.51	20230221	22350	22.60	20231020	48500	-43.51	20230221	22350	22.60	20231020	2.41	N	034120	5000	927 억		0	N	N	0	N	00	N
33	20231226	090423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27050	50	2	0.19	236048000	8712	7.23	27150	27200	27000	35100	18900	27000	27097.32	0.00	0	-79	28133	27566	27033	26466	25933	27850	26750	928	8100	5000	19440	50	1	18551238	5018	3.24	0.59	12	0.05	8357.00	45809.00	48500	20230221	-44.23	22350	20231020	21.03	48500	-44.23	20230221	22350	21.03	20231020	48500	-44.23	20230221	22350	21.03	20231020	2.41	N	034120	5000	927 억		0	N	N	0	N	00	N
34	20231222	160417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27000	300	2	1.12	3205731600	118869	67.44	26750	27600	26500	34700	18700	26700	26968.52	0.00	0	11625	27566	27132	26716	26282	25866	26925	26075	928	8000	5000	19220	50	1	18551238	5009	3.23	0.59	12	0.64	8357.00	45809.00	48500	20230221	-44.33	22350	20231020	20.81	48500	-44.33	20230221	22350	20.81	20231020	48500	-44.33	20230221	22350	20.81	20231020	2.35	N	034120	5000	927 억		0	N	N	93	N	00	N
35	20231222	150418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	150	2	0.56	3082192050	114281	64.84	26750	27600	26500	34700	18700	26700	26970.29	0.00	0	10881	27566	27132	26716	26282	25866	26925	26075	928	8000	5000	19220	50	1	18551238	4981	3.21	0.59	12	0.62	8357.00	45809.00	48500	20230221	-44.64	22350	20231020	20.13	48500	-44.64	20230221	22350	20.13	20231020	48500	-44.64	20230221	22350	20.13	20231020	2.35	N	034120	5000	927 억		0	N	N	93	N	00	N
36	20231222	140415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27000	300	2	1.12	2466350150	91402	51.86	26750	27600	26500	34700	18700	26700	26983.55	0.00	0	7141	27566	27132	26716	26282	25866	26925	26075	928	8000	5000	19220	50	1	18551238	5009	3.23	0.59	12	0.49	8357.00	45809.00	48500	20230221	-44.33	22350	20231020	20.81	48500	-44.33	20230221	22350	20.81	20231020	48500	-44.33	20230221	22350	20.81	20231020	2.35	N	034120	5000	927 억		0	N	N	93	N	00	N
37	20231222	130414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26900	200	2	0.75	2115199500	78345	44.45	26750	27600	26500	34700	18700	26700	26998.53	0.00	0	3421	27566	27132	26716	26282	25866	26925	26075	928	8000	5000	19220	50	1	18551238	4990	3.22	0.59	12	0.42	8357.00	45809.00	48500	20230221	-44.54	22350	20231020	20.36	48500	-44.54	20230221	22350	20.36	20231020	48500	-44.54	20230221	22350	20.36	20231020	2.35	N	034120	5000	927 억		0	N	N	93	N	00	N
38	20231222	120414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27000	300	2	1.12	1679681550	62238	35.31	26750	27600	26500	34700	18700	26700	26988.04	0.00	0	395	27566	27132	26716	26282	25866	26925	26075	928	8000	5000	19220	50	1	18551238	5009	3.23	0.59	12	0.34	8357.00	45809.00	48500	20230221	-44.33	22350	20231020	20.81	48500	-44.33	20230221	22350	20.81	20231020	48500	-44.33	20230221	22350	20.81	20231020	2.35	N	034120	5000	927 억		0	N	N	93	N	00	N
39	20231222	110416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	150	2	0.56	1372530500	50872	28.86	26750	27600	26500	34700	18700	26700	26980.08	0.00	0	-277	27566	27132	26716	26282	25866	26925	26075	928	8000	5000	19220	50	1	18551238	4981	3.21	0.59	12	0.27	8357.00	45809.00	48500	20230221	-44.64	22350	20231020	20.13	48500	-44.64	20230221	22350	20.13	20231020	48500	-44.64	20230221	22350	20.13	20231020	2.35	N	034120	5000	927 억		0	N	N	93	N	00	N
40	20231222	100414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27100	400	2	1.50	946396350	35067	19.90	26750	27600	26500	34700	18700	26700	26988.23	0.00	0	-362	27566	27132	26716	26282	25866	26925	26075	928	8000	5000	19220	50	1	18551238	5027	3.24	0.59	12	0.19	8357.00	45809.00	48500	20230221	-44.12	22350	20231020	21.25	48500	-44.12	20230221	22350	21.25	20231020	48500	-44.12	20230221	22350	21.25	20231020	2.35	N	034120	5000	927 억		0	N	N	93	N	00	N
41	20231222	090415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26800	100	2	0.37	30009450	1123	0.64	26750	26800	26700	34700	18700	26700	26722.57	0.00	0	-7	27566	27132	26716	26282	25866	26925	26075	928	8000	5000	19220	50	1	18551238	4972	3.21	0.59	12	0.01	8357.00	45809.00	48500	20230221	-44.74	22350	20231020	19.91	48500	-44.74	20230221	22350	19.91	20231020	48500	-44.74	20230221	22350	19.91	20231020	2.35	N	034120	5000	927 억		0	N	N	93	N	00	N
42	20231221	160413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	-550	5	-2.02	4678794050	175719	98.11	26850	27150	26300	35400	19100	27250	26624.56	0.00	0	-13169	28750	28000	27500	26750	26250	27750	26500	928	8150	5000	19620	50	1	18551238	4953	3.19	0.58	12	0.95	8357.00	45809.00	48500	20230221	-44.95	22350	20231020	19.46	48500	-44.95	20230221	22350	19.46	20231020	48500	-44.95	20230221	22350	19.46	20231020	2.48	N	034120	5000	927 억		0	N	N	93	N	00	N
43	20231221	150414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	-750	5	-2.75	4429670750	166367	92.88	26850	27150	26300	35400	19100	27250	26624.26	0.00	0	-12783	28750	28000	27500	26750	26250	27750	26500	928	8150	5000	19620	50	1	18551238	4916	3.17	0.58	12	0.90	8357.00	45809.00	48500	20230221	-45.36	22350	20231020	18.57	48500	-45.36	20230221	22350	18.57	20231020	48500	-45.36	20230221	22350	18.57	20231020	2.48	N	034120	5000	927 억		0	N	N	1605	N	00	N
44	20231221	140412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	-900	5	-3.30	4024990200	151023	84.32	26850	27150	26300	35400	19100	27250	26649.77	0.00	0	-11723	28750	28000	27500	26750	26250	27750	26500	928	8150	5000	19620	50	1	18551238	4888	3.15	0.58	12	0.81	8357.00	45809.00	48500	20230221	-45.67	22350	20231020	17.90	48500	-45.67	20230221	22350	17.90	20231020	48500	-45.67	20230221	22350	17.90	20231020	2.48	N	034120	5000	927 억		0	N	N	1605	N	00	N
45	20231221	130414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	-800	5	-2.94	3559137600	133378	74.47	26850	27150	26350	35400	19100	27250	26682.74	0.00	0	-9504	28750	28000	27500	26750	26250	27750	26500	928	8150	5000	19620	50	1	18551238	4907	3.17	0.58	12	0.72	8357.00	45809.00	48500	20230221	-45.46	22350	20231020	18.34	48500	-45.46	20230221	22350	18.34	20231020	48500	-45.46	20230221	22350	18.34	20231020	2.48	N	034120	5000	927 억		0	N	N	1605	N	00	N
46	20231221	120415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26550	-700	5	-2.57	3231820450	121038	67.58	26850	27150	26350	35400	19100	27250	26698.89	0.00	0	-6754	28750	28000	27500	26750	26250	27750	26500	928	8150	5000	19620	50	1	18551238	4925	3.18	0.58	12	0.65	8357.00	45809.00	48500	20230221	-45.26	22350	20231020	18.79	48500	-45.26	20230221	22350	18.79	20231020	48500	-45.26	20230221	22350	18.79	20231020	2.48	N	034120	5000	927 억		0	N	N	1605	N	00	N
47	20231221	110415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	-800	5	-2.94	2817014400	105456	58.88	26850	27150	26350	35400	19100	27250	26710.47	0.00	0	-4496	28750	28000	27500	26750	26250	27750	26500	928	8150	5000	19620	50	1	18551238	4907	3.17	0.58	12	0.57	8357.00	45809.00	48500	20230221	-45.46	22350	20231020	18.34	48500	-45.46	20230221	22350	18.34	20231020	48500	-45.46	20230221	22350	18.34	20231020	2.48	N	034120	5000	927 억		0	N	N	1605	N	00	N
48	20231221	100412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	-400	5	-1.47	1358939600	50567	28.23	26850	27150	26700	35400	19100	27250	26870.77	0.00	0	-2540	28750	28000	27500	26750	26250	27750	26500	928	8150	5000	19620	50	1	18551238	4981	3.21	0.59	12	0.27	8357.00	45809.00	48500	20230221	-44.64	22350	20231020	20.13	48500	-44.64	20230221	22350	20.13	20231020	48500	-44.64	20230221	22350	20.13	20231020	2.48	N	034120	5000	927 억		0	N	N	1605	N	00	N
49	20231221	090414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26900	-350	5	-1.28	222996100	8295	4.63	26850	27150	26800	35400	19100	27250	26862.85	0.00	0	-519	28750	28000	27500	26750	26250	27750	26500	928	8150	5000	19620	50	1	18551238	4990	3.22	0.59	12	0.04	8357.00	45809.00	48500	20230221	-44.54	22350	20231020	20.36	48500	-44.54	20230221	22350	20.36	20231020	48500	-44.54	20230221	22350	20.36	20231020	2.48	N	034120	5000	927 억		0	N	N	1605	N	00	N
50	20231220	160414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	-750	5	-2.68	4795832600	174602	56.21	28000	28250	27000	36400	19600	28000	27467.24	0.00	0	-10457	29700	28850	27700	26850	25700	28275	26275	928	8400	5000	20160	50	1	18551238	5055	3.26	0.59	12	0.94	8357.00	45809.00	48500	20230221	-43.81	22350	20231020	21.92	48500	-43.81	20230221	22350	21.92	20231020	48500	-43.81	20230221	22350	21.92	20231020	2.43	N	034120	5000	927 억		0	N	N	1605	N	00	N
51	20231220	150436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27300	-700	5	-2.50	4518862050	164437	52.94	28000	28250	27000	36400	19600	28000	27480.81	0.00	0	-10363	29700	28850	27700	26850	25700	28275	26275	928	8400	5000	20160	50	1	18551238	5064	3.27	0.60	12	0.89	8357.00	45809.00	48500	20230221	-43.71	22350	20231020	22.15	48500	-43.71	20230221	22350	22.15	20231020	48500	-43.71	20230221	22350	22.15	20231020	2.43	N	034120	5000	927 억		0	N	N	3	N	00	N
52	20231220	140440	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	-750	5	-2.68	3864832250	140418	45.21	28000	28250	27000	36400	19600	28000	27523.77	0.00	0	-7688	29700	28850	27700	26850	25700	28275	26275	928	8400	5000	20160	50	1	18551238	5055	3.26	0.59	12	0.76	8357.00	45809.00	48500	20230221	-43.81	22350	20231020	21.92	48500	-43.81	20230221	22350	21.92	20231020	48500	-43.81	20230221	22350	21.92	20231020	2.43	N	034120	5000	927 억		0	N	N	3	N	00	N
53	20231220	130438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27350	-650	5	-2.32	3270722600	118690	38.21	28000	28250	27000	36400	19600	28000	27556.85	0.00	0	-5371	29700	28850	27700	26850	25700	28275	26275	928	8400	5000	20160	50	1	18551238	5074	3.27	0.60	12	0.64	8357.00	45809.00	48500	20230221	-43.61	22350	20231020	22.37	48500	-43.61	20230221	22350	22.37	20231020	48500	-43.61	20230221	22350	22.37	20231020	2.43	N	034120	5000	927 억		0	N	N	3	N	00	N
54	20231220	120412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	-550	5	-1.96	1825739650	65754	21.17	28000	28250	27350	36400	19600	28000	27766.21	0.00	0	-2689	29700	28850	27700	26850	25700	28275	26275	928	8400	5000	20160	50	1	18551238	5092	3.28	0.60	12	0.35	8357.00	45809.00	48500	20230221	-43.40	22350	20231020	22.82	48500	-43.40	20230221	22350	22.82	20231020	48500	-43.40	20230221	22350	22.82	20231020	2.43	N	034120	5000	927 억		0	N	N	3	N	00	N
55	20231220	110414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	-250	5	-0.89	1343521750	48252	15.54	28000	28250	27500	36400	19600	28000	27843.86	0.00	0	-1488	29700	28850	27700	26850	25700	28275	26275	928	8400	5000	20160	50	1	18551238	5148	3.32	0.61	12	0.26	8357.00	45809.00	48500	20230221	-42.78	22350	20231020	24.16	48500	-42.78	20230221	22350	24.16	20231020	48500	-42.78	20230221	22350	24.16	20231020	2.43	N	034120	5000	927 억		0	N	N	3	N	00	N
56	20231220	100414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28000	0	3	0.00	550991950	19691	6.34	28000	28250	27550	36400	19600	28000	27981.92	0.00	0	-599	29700	28850	27700	26850	25700	28275	26275	928	8400	5000	20160	50	1	18551238	5194	3.35	0.61	12	0.11	8357.00	45809.00	48500	20230221	-42.27	22350	20231020	25.28	48500	-42.27	20230221	22350	25.28	20231020	48500	-42.27	20230221	22350	25.28	20231020	2.43	N	034120	5000	927 억		0	N	N	3	N	00	N
57	20231220	090413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	-300	5	-1.07	102024000	3672	1.18	28000	28000	27550	36400	19600	28000	27784.31	0.00	0	3	29700	28850	27700	26850	25700	28275	26275	928	8400	5000	20160	50	1	18551238	5139	3.31	0.60	12	0.02	8357.00	45809.00	48500	20230221	-42.89	22350	20231020	23.94	48500	-42.89	20230221	22350	23.94	20231020	48500	-42.89	20230221	22350	23.94	20231020	2.43	N	034120	5000	927 억		0	N	N	3	N	00	N
58	20231219	160414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28000	-500	5	-1.75	8509508150	309713	94.33	28100	28550	26550	37050	19950	28500	27473.31	0.00	0	31144	29833	29166	28683	28016	27533	28925	27775	928	8550	5000	20520	50	1	18551238	5194	3.35	0.61	12	1.67	8357.00	45809.00	48500	20230221	-42.27	22350	20231020	25.28	48500	-42.27	20230221	22350	25.28	20231020	48500	-42.27	20230221	22350	25.28	20231020	1.87	N	034120	5000	927 억		0	N	N	3	N	00	N
59	20231219	150415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28400	-100	5	-0.35	8041253500	293126	89.28	28100	28550	26550	37050	19950	28500	27431.18	0.00	0	30088	29833	29166	28683	28016	27533	28925	27775	928	8550	5000	20520	50	1	18551238	5269	3.40	0.62	12	1.58	8357.00	45809.00	48500	20230221	-41.44	22350	20231020	27.07	48500	-41.44	20230221	22350	27.07	20231020	48500	-41.44	20230221	22350	27.07	20231020	1.87	N	034120	5000	927 억		0	N	N	2	N	00	N
60	20231219	140413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28300	-200	5	-0.70	6924924150	253655	77.26	28100	28350	26550	37050	19950	28500	27298.52	0.00	0	18314	29833	29166	28683	28016	27533	28925	27775	928	8550	5000	20520	50	1	18551238	5250	3.39	0.62	12	1.37	8357.00	45809.00	48500	20230221	-41.65	22350	20231020	26.62	48500	-41.65	20230221	22350	26.62	20231020	48500	-41.65	20230221	22350	26.62	20231020	1.87	N	034120	5000	927 억		0	N	N	2	N	00	N
61	20231219	130414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	-1100	5	-3.86	5693799300	209320	63.75	28100	28300	26550	37050	19950	28500	27198.73	0.00	0	2794	29833	29166	28683	28016	27533	28925	27775	928	8550	5000	20520	50	1	18551238	5083	3.28	0.60	12	1.13	8357.00	45809.00	48500	20230221	-43.51	22350	20231020	22.60	48500	-43.51	20230221	22350	22.60	20231020	48500	-43.51	20230221	22350	22.60	20231020	1.87	N	034120	5000	927 억		0	N	N	2	N	00	N
62	20231219	120415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27200	-1300	5	-4.56	5228285950	192232	58.55	28100	28300	26550	37050	19950	28500	27194.87	0.00	0	411	29833	29166	28683	28016	27533	28925	27775	928	8550	5000	20520	50	1	18551238	5046	3.25	0.59	12	1.04	8357.00	45809.00	48500	20230221	-43.92	22350	20231020	21.70	48500	-43.92	20230221	22350	21.70	20231020	48500	-43.92	20230221	22350	21.70	20231020	1.87	N	034120	5000	927 억		0	N	N	2	N	00	N
63	20231219	110415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	-1100	5	-3.86	4739923600	174292	53.09	28100	28300	26550	37050	19950	28500	27192.07	0.00	0	115	29833	29166	28683	28016	27533	28925	27775	928	8550	5000	20520	50	1	18551238	5083	3.28	0.60	12	0.94	8357.00	45809.00	48500	20230221	-43.51	22350	20231020	22.60	48500	-43.51	20230221	22350	22.60	20231020	48500	-43.51	20230221	22350	22.60	20231020	1.87	N	034120	5000	927 억		0	N	N	2	N	00	N
64	20231219	100412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27200	-1300	5	-4.56	3876704800	142506	43.40	28100	28300	26550	37050	19950	28500	27199.87	0.00	0	-59	29833	29166	28683	28016	27533	28925	27775	928	8550	5000	20520	50	1	18551238	5046	3.25	0.59	12	0.77	8357.00	45809.00	48500	20230221	-43.92	22350	20231020	21.70	48500	-43.92	20230221	22350	21.70	20231020	48500	-43.92	20230221	22350	21.70	20231020	1.87	N	034120	5000	927 억		0	N	N	2	N	00	N
65	20231219	090413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28150	-350	5	-1.23	196384850	6977	2.13	28100	28300	28050	37050	19950	28500	28124.25	0.00	0	-49	29833	29166	28683	28016	27533	28925	27775	928	8550	5000	20520	50	1	18551238	5222	3.37	0.61	12	0.04	8357.00	45809.00	48500	20230221	-41.96	22350	20231020	25.95	48500	-41.96	20230221	22350	25.95	20231020	48500	-41.96	20230221	22350	25.95	20231020	1.87	N	034120	5000	927 억		0	N	N	2	N	00	N
66	20231218	160413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28500	-950	5	-3.23	9357919800	326808	21.49	28600	29350	28200	38250	20650	29450	28633.40	0.00	0	27910	32716	31082	29316	27682	25916	31900	28500	928	8800	5000	21200	50	1	18551238	5287	3.41	0.62	12	1.76	8357.00	45809.00	48500	20230221	-41.24	22350	20231020	27.52	48500	-41.24	20230221	22350	27.52	20231020	48500	-41.24	20230221	22350	27.52	20231020	2.04	N	034120	5000	927 억		0	N	N	2	N	00	N
67	20231218	150412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28500	-950	5	-3.23	8860227850	309344	20.34	28600	29350	28200	38250	20650	29450	28640.87	0.00	0	27647	32716	31082	29316	27682	25916	31900	28500	928	8800	5000	21200	50	1	18551238	5287	3.41	0.62	12	1.67	8357.00	45809.00	48500	20230221	-41.24	22350	20231020	27.52	48500	-41.24	20230221	22350	27.52	20231020	48500	-41.24	20230221	22350	27.52	20231020	2.04	N	034120	5000	927 억		0	N	N	220	N	00	N
68	20231218	140411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	-1000	5	-3.40	7898632600	275466	18.11	28600	29350	28200	38250	20650	29450	28672.50	0.00	0	24020	32716	31082	29316	27682	25916	31900	28500	928	8800	5000	21200	50	1	18551238	5278	3.40	0.62	12	1.48	8357.00	45809.00	48500	20230221	-41.34	22350	20231020	27.29	48500	-41.34	20230221	22350	27.29	20231020	48500	-41.34	20230221	22350	27.29	20231020	2.04	N	034120	5000	927 억		0	N	N	220	N	00	N
69	20231218	130412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28700	-750	5	-2.55	7109390450	247779	16.29	28600	29350	28200	38250	20650	29450	28691.15	0.00	0	19756	32716	31082	29316	27682	25916	31900	28500	928	8800	5000	21200	50	1	18551238	5324	3.43	0.63	12	1.34	8357.00	45809.00	48500	20230221	-40.82	22350	20231020	28.41	48500	-40.82	20230221	22350	28.41	20231020	48500	-40.82	20230221	22350	28.41	20231020	2.04	N	034120	5000	927 억		0	N	N	220	N	00	N
70	20231218	120408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	-800	5	-2.72	6524542900	227367	14.95	28600	29350	28200	38250	20650	29450	28694.66	0.00	0	17193	32716	31082	29316	27682	25916	31900	28500	928	8800	5000	21200	50	1	18551238	5315	3.43	0.63	12	1.23	8357.00	45809.00	48500	20230221	-40.93	22350	20231020	28.19	48500	-40.93	20230221	22350	28.19	20231020	48500	-40.93	20230221	22350	28.19	20231020	2.04	N	034120	5000	927 억		0	N	N	220	N	00	N
71	20231218	110410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	-850	5	-2.89	5787212000	201641	13.26	28600	29350	28200	38250	20650	29450	28698.98	0.00	0	14223	32716	31082	29316	27682	25916	31900	28500	928	8800	5000	21200	50	1	18551238	5306	3.42	0.62	12	1.09	8357.00	45809.00	48500	20230221	-41.03	22350	20231020	27.96	48500	-41.03	20230221	22350	27.96	20231020	48500	-41.03	20230221	22350	27.96	20231020	2.04	N	034120	5000	927 억		0	N	N	220	N	00	N
72	20231218	100409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	-900	5	-3.06	4277396100	148588	9.77	28600	29350	28400	38250	20650	29450	28785.04	0.00	0	11742	32716	31082	29316	27682	25916	31900	28500	928	8800	5000	21200	50	1	18551238	5296	3.42	0.62	12	0.80	8357.00	45809.00	48500	20230221	-41.13	22350	20231020	27.74	48500	-41.13	20230221	22350	27.74	20231020	48500	-41.13	20230221	22350	27.74	20231020	2.04	N	034120	5000	927 억		0	N	N	220	N	00	N
73	20231218	090407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	-700	5	-2.38	1173024400	40913	2.69	28600	29000	28450	38250	20650	29450	28662.96	0.00	0	1357	32716	31082	29316	27682	25916	31900	28500	928	8800	5000	21200	50	1	18551238	5333	3.44	0.63	12	0.22	8357.00	45809.00	48500	20230221	-40.72	22350	20231020	28.64	48500	-40.72	20230221	22350	28.64	20231020	48500	-40.72	20230221	22350	28.64	20231020	2.04	N	034120	5000	927 억		0	N	N	220	N	00	N
74	20231215	160407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29450	1750	2	6.32	44458218550	1512882	219.49	27700	30950	27550	36000	19400	27700	29386.33	0.00	0	-7957	30966	29332	27216	25582	23466	30150	26400	913	8300	5000	19940	50	1	18252582	5375	3.52	0.64	12	8.29	8357.00	45809.00	48500	20230221	-39.28	22350	20231020	31.77	48500	-39.28	20230221	22350	31.77	20231020	48500	-39.28	20230221	22350	31.77	20231020	1.68	N	034120	5000	912 억		0	N	N	220	N	00	N
75	20231215	150411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	1100	2	3.97	43078639100	1465144	212.57	27700	30950	27550	36000	19400	27700	29402.35	0.00	0	-6748	30966	29332	27216	25582	23466	30150	26400	913	8300	5000	19940	50	1	18252582	5257	3.45	0.63	12	8.03	8357.00	45809.00	48500	20230221	-40.62	22350	20231020	28.86	48500	-40.62	20230221	22350	28.86	20231020	48500	-40.62	20230221	22350	28.86	20231020	1.68	N	034120	5000	912 억		0	N	N	24	N	00	N
76	20231215	140410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	0	3	0.00	36064160500	1222858	177.42	27700	30950	27550	36000	19400	27700	29491.74	0.00	0	-2920	30966	29332	27216	25582	23466	30150	26400	913	8300	5000	19940	50	1	18252582	5056	3.31	0.60	12	6.70	8357.00	45809.00	48500	20230221	-42.89	22350	20231020	23.94	48500	-42.89	20230221	22350	23.94	20231020	48500	-42.89	20230221	22350	23.94	20231020	1.68	N	034120	5000	912 억		0	N	N	24	N	00	N
77	20231215	130408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29900	2200	2	7.94	25071678250	846002	122.74	27700	30950	27550	36000	19400	27700	29635.54	0.00	0	1437	30966	29332	27216	25582	23466	30150	26400	913	8300	5000	19940	50	1	18252582	5458	3.58	0.65	12	4.63	8357.00	45809.00	48500	20230221	-38.35	22350	20231020	33.78	48500	-38.35	20230221	22350	33.78	20231020	48500	-38.35	20230221	22350	33.78	20231020	1.68	N	034120	5000	912 억		0	N	N	24	N	00	N
78	20231215	120408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29950	2250	2	8.12	21304045050	720096	104.47	27700	30950	27550	36000	19400	27700	29585.07	0.00	0	2565	30966	29332	27216	25582	23466	30150	26400	913	8300	5000	19940	50	1	18252582	5467	3.58	0.65	12	3.95	8357.00	45809.00	48500	20230221	-38.25	22350	20231020	34.00	48500	-38.25	20230221	22350	34.00	20231020	48500	-38.25	20230221	22350	34.00	20231020	1.68	N	034120	5000	912 억		0	N	N	24	N	00	N
79	20231215	110408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29950	2250	2	8.12	12621356650	429738	62.35	27700	30200	27550	36000	19400	27700	29369.98	0.00	0	1916	30966	29332	27216	25582	23466	30150	26400	913	8300	5000	19940	50	1	18252582	5467	3.58	0.65	12	2.35	8357.00	45809.00	48500	20230221	-38.25	22350	20231020	34.00	48500	-38.25	20230221	22350	34.00	20231020	48500	-38.25	20230221	22350	34.00	20231020	1.68	N	034120	5000	912 억		0	N	N	24	N	00	N
80	20231215	100410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28250	550	2	1.99	2487432900	88697	12.87	27700	28600	27550	36000	19400	27700	28044.26	0.00	0	661	30966	29332	27216	25582	23466	30150	26400	913	8300	5000	19940	50	1	18252582	5156	3.38	0.62	12	0.49	8357.00	45809.00	48500	20230221	-41.75	22350	20231020	26.40	48500	-41.75	20230221	22350	26.40	20231020	48500	-41.75	20230221	22350	26.40	20231020	1.68	N	034120	5000	912 억		0	N	N	24	N	00	N
81	20231215	090409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	350	2	1.26	239466350	8576	1.24	27700	28200	27700	36000	19400	27700	27923.50	0.00	0	-450	30966	29332	27216	25582	23466	30150	26400	913	8300	5000	19940	50	1	18252582	5120	3.36	0.61	12	0.05	8357.00	45809.00	48500	20230221	-42.16	22350	20231020	25.50	48500	-42.16	20230221	22350	25.50	20231020	48500	-42.16	20230221	22350	25.50	20231020	1.68	N	034120	5000	912 억		0	N	N	24	N	00	N
82	20231214	160407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	1450	2	5.52	18876804300	687766	115.91	25900	28850	25100	34100	18400	26250	27445.12	0.00	0	16597	30183	28216	26633	24666	23083	29200	25650	913	7850	5000	18900	50	1	18252582	5056	3.31	0.60	12	3.77	8357.00	45809.00	48500	20230221	-42.89	22350	20231020	23.94	48500	-42.89	20230221	22350	23.94	20231020	48500	-42.89	20230221	22350	23.94	20231020	1.68	N	034120	5000	912 억		0	N	N	24	N	00	N
83	20231214	150421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	1200	2	4.57	18325623150	667762	112.53	25900	28850	25100	34100	18400	26250	27443.35	0.00	0	13812	30183	28216	26633	24666	23083	29200	25650	913	7850	5000	18900	50	1	18252582	5010	3.28	0.60	12	3.66	8357.00	45809.00	48500	20230221	-43.40	22350	20231020	22.82	48500	-43.40	20230221	22350	22.82	20231020	48500	-43.40	20230221	22350	22.82	20231020	1.68	N	034120	5000	912 억		0	N	N	363	N	00	N
84	20231214	140418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27050	800	2	3.05	17118817950	623746	105.12	25900	28850	25100	34100	18400	26250	27445.18	0.00	0	6279	30183	28216	26633	24666	23083	29200	25650	913	7850	5000	18900	50	1	18252582	4937	3.24	0.59	12	3.42	8357.00	45809.00	48500	20230221	-44.23	22350	20231020	21.03	48500	-44.23	20230221	22350	21.03	20231020	48500	-44.23	20230221	22350	21.03	20231020	1.68	N	034120	5000	912 억		0	N	N	363	N	00	N
85	20231214	130416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28200	1950	2	7.43	15330388850	559870	94.35	25900	28850	25100	34100	18400	26250	27382.05	0.00	0	476	30183	28216	26633	24666	23083	29200	25650	913	7850	5000	18900	50	1	18252582	5147	3.37	0.62	12	3.07	8357.00	45809.00	48500	20230221	-41.86	22350	20231020	26.17	48500	-41.86	20230221	22350	26.17	20231020	48500	-41.86	20230221	22350	26.17	20231020	1.68	N	034120	5000	912 억		0	N	N	363	N	00	N
86	20231214	120425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	2200	2	8.38	14350660550	525109	88.49	25900	28850	25100	34100	18400	26250	27328.92	0.00	0	465	30183	28216	26633	24666	23083	29200	25650	913	7850	5000	18900	50	1	18252582	5193	3.40	0.62	12	2.88	8357.00	45809.00	48500	20230221	-41.34	22350	20231020	27.29	48500	-41.34	20230221	22350	27.29	20231020	48500	-41.34	20230221	22350	27.29	20231020	1.68	N	034120	5000	912 억		0	N	N	363	N	00	N
87	20231214	110409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28250	2000	2	7.62	10326150000	382866	64.52	25900	28350	25100	34100	18400	26250	26970.67	0.00	0	455	30183	28216	26633	24666	23083	29200	25650	913	7850	5000	18900	50	1	18252582	5156	3.38	0.62	12	2.10	8357.00	45809.00	48500	20230221	-41.75	22350	20231020	26.40	48500	-41.75	20230221	22350	26.40	20231020	48500	-41.75	20230221	22350	26.40	20231020	1.68	N	034120	5000	912 억		0	N	N	363	N	00	N
88	20231214	100405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	600	2	2.29	4078261550	158252	26.67	25900	26950	25100	34100	18400	26250	25770.68	0.00	0	-17	30183	28216	26633	24666	23083	29200	25650	913	7850	5000	18900	50	1	18252582	4901	3.21	0.59	12	0.87	8357.00	45809.00	48500	20230221	-44.64	22350	20231020	20.13	48500	-44.64	20230221	22350	20.13	20231020	48500	-44.64	20230221	22350	20.13	20231020	1.68	N	034120	5000	912 억		0	N	N	363	N	00	N
89	20231214	090353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	-800	5	-3.05	578953800	22655	3.82	25900	26000	25200	34100	18400	26250	25555.20	0.00	0	68	30183	28216	26633	24666	23083	29200	25650	913	7850	5000	18900	50	1	18252582	4645	3.05	0.56	12	0.12	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	1.68	N	034120	5000	912 억		0	N	N	363	N	00	N
90	20231213	160405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26250	1050	2	4.17	15721070050	586179	3551.95	25200	28600	25050	32750	17650	25200	26820.32	0.00	0	-3348	25500	25350	25200	25050	24900	25275	24975	913	7550	5000	18140	50	1	18252582	4791	3.14	0.57	12	3.21	8357.00	45809.00	48500	20230221	-45.88	22350	20231020	17.45	48500	-45.88	20230221	22350	17.45	20231020	48500	-45.88	20230221	22350	17.45	20231020	1.68	N	034120	5000	912 억		0	N	N	363	N	00	N
91	20231213	150415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	1200	2	4.76	14559503250	541923	3283.78	25200	28600	25050	32750	17650	25200	26866.37	0.00	0	-3342	25500	25350	25200	25050	24900	25275	24975	913	7550	5000	18140	50	1	18252582	4819	3.16	0.58	12	2.97	8357.00	45809.00	48500	20230221	-45.57	22350	20231020	18.12	48500	-45.57	20230221	22350	18.12	20231020	48500	-45.57	20230221	22350	18.12	20231020	1.68	N	034120	5000	912 억		0	N	N	20	N	00	N
92	20231213	140416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26900	1700	2	6.75	8351179350	308791	1871.12	25200	28600	25050	32750	17650	25200	27044.76	0.00	0	-1247	25500	25350	25200	25050	24900	25275	24975	913	7550	5000	18140	50	1	18252582	4910	3.22	0.59	12	1.69	8357.00	45809.00	48500	20230221	-44.54	22350	20231020	20.36	48500	-44.54	20230221	22350	20.36	20231020	48500	-44.54	20230221	22350	20.36	20231020	1.68	N	034120	5000	912 억		0	N	N	20	N	00	N
93	20231213	130413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	550	2	2.18	573770550	22592	136.90	25200	25750	25050	32750	17650	25200	25397.07	0.00	0	-716	25500	25350	25200	25050	24900	25275	24975	913	7550	5000	18140	50	1	18252582	4700	3.08	0.56	12	0.12	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	20	N	00	N
94	20231213	120413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	200	2	0.79	386638500	15272	92.54	25200	25550	25050	32750	17650	25200	25316.82	0.00	0	-549	25500	25350	25200	25050	24900	25275	24975	913	7550	5000	18140	50	1	18252582	4636	3.04	0.55	12	0.08	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	1.68	N	034120	5000	912 억		0	N	N	20	N	00	N
95	20231213	110414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	100	2	0.40	151656400	6033	36.56	25200	25300	25050	32750	17650	25200	25137.81	0.00	0	-60	25500	25350	25200	25050	24900	25275	24975	913	7550	5000	18140	50	1	18252582	4618	3.03	0.55	12	0.03	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	1.68	N	034120	5000	912 억		0	N	N	20	N	00	N
96	20231213	100418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	-50	5	-0.20	98769850	3936	23.85	25200	25200	25050	32750	17650	25200	25093.97	0.00	0	-34	25500	25350	25200	25050	24900	25275	24975	913	7550	5000	18140	50	1	18252582	4591	3.01	0.55	12	0.02	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	1.68	N	034120	5000	912 억		0	N	N	20	N	00	N
97	20231213	090409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-150	5	-0.60	16379800	653	3.96	25200	25200	25050	32750	17650	25200	25083.92	0.00	0	0	25500	25350	25200	25050	24900	25275	24975	913	7550	5000	18140	50	1	18252582	4572	3.00	0.55	12	0.00	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	1.68	N	034120	5000	912 억		0	N	N	20	N	00	N
98	20231212	160356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-50	5	-0.20	413236500	16443	89.95	25350	25350	25050	32800	17700	25250	25131.45	0.00	0	-3097	25750	25500	25300	25050	24850	25400	24950	913	7550	5000	18180	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	1.68	N	034120	5000	912 억		0	N	N	20	N	00	N
99	20231212	150401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	-100	5	-0.40	372302050	14817	81.05	25350	25350	25050	32800	17700	25250	25126.68	0.00	0	-2834	25750	25500	25300	25050	24850	25400	24950	913	7550	5000	18180	50	1	18252582	4591	3.01	0.55	12	0.08	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	1.68	N	034120	5000	912 억		0	N	N	54	N	00	N
100	20231212	140347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-50	5	-0.20	330686800	13165	72.01	25350	25350	25050	32800	17700	25250	25118.63	0.00	0	-2289	25750	25500	25300	25050	24850	25400	24950	913	7550	5000	18180	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	1.68	N	034120	5000	912 억		0	N	N	54	N	00	N
101	20231212	130344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	-100	5	-0.40	276366200	11004	60.19	25350	25350	25050	32800	17700	25250	25115.07	0.00	0	-1866	25750	25500	25300	25050	24850	25400	24950	913	7550	5000	18180	50	1	18252582	4591	3.01	0.55	12	0.06	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	1.68	N	034120	5000	912 억		0	N	N	54	N	00	N
102	20231212	120343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-150	5	-0.59	251791300	10028	54.85	25350	25350	25050	32800	17700	25250	25108.83	0.00	0	-1522	25750	25500	25300	25050	24850	25400	24950	913	7550	5000	18180	50	1	18252582	4581	3.00	0.55	12	0.05	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	1.68	N	034120	5000	912 억		0	N	N	54	N	00	N
103	20231212	110346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-200	5	-0.79	189653350	7555	41.33	25350	25350	25050	32800	17700	25250	25103.02	0.00	0	-1010	25750	25500	25300	25050	24850	25400	24950	913	7550	5000	18180	50	1	18252582	4572	3.00	0.55	12	0.04	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	1.68	N	034120	5000	912 억		0	N	N	54	N	00	N
104	20231212	100401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-200	5	-0.79	150555050	5997	32.80	25350	25350	25050	32800	17700	25250	25105.06	0.00	0	-311	25750	25500	25300	25050	24850	25400	24950	913	7550	5000	18180	50	1	18252582	4572	3.00	0.55	12	0.03	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	1.68	N	034120	5000	912 억		0	N	N	54	N	00	N
105	20231212	090358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	0	3	0.00	2424950	96	0.53	25350	25350	25250	32800	17700	25250	25259.90	0.00	0	-65	25750	25500	25300	25050	24850	25400	24950	913	7550	5000	18180	50	1	18252582	4609	3.02	0.55	12	0.00	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.68	N	034120	5000	912 억		0	N	N	54	N	00	N
106	20231211	160400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	-100	5	-0.39	456120250	18058	82.33	25350	25550	25100	32950	17750	25350	25258.63	0.00	0	-431	25816	25582	25316	25082	24816	25450	24950	913	7600	5000	18250	50	1	18252582	4609	3.02	0.55	12	0.10	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.71	N	034120	5000	912 억		0	N	N	54	N	00	N
107	20231211	150359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	-100	5	-0.39	419944350	16625	75.80	25350	25550	25100	32950	17750	25350	25259.81	0.00	0	-436	25816	25582	25316	25082	24816	25450	24950	913	7600	5000	18250	50	1	18252582	4609	3.02	0.55	12	0.09	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.71	N	034120	5000	912 억		0	N	N	0	N	00	N
108	20231211	140358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	-100	5	-0.39	338829350	13414	61.16	25350	25550	25100	32950	17750	25350	25259.38	0.00	0	-340	25816	25582	25316	25082	24816	25450	24950	913	7600	5000	18250	50	1	18252582	4609	3.02	0.55	12	0.07	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.71	N	034120	5000	912 억		0	N	N	0	N	00	N
109	20231211	130400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-150	5	-0.59	294265550	11646	53.10	25350	25550	25100	32950	17750	25350	25267.52	0.00	0	-30	25816	25582	25316	25082	24816	25450	24950	913	7600	5000	18250	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	0	N	00	N
110	20231211	120400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	-100	5	-0.39	231791500	9163	41.78	25350	25550	25100	32950	17750	25350	25296.46	0.00	0	-34	25816	25582	25316	25082	24816	25450	24950	913	7600	5000	18250	50	1	18252582	4609	3.02	0.55	12	0.05	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.71	N	034120	5000	912 억		0	N	N	0	N	00	N
111	20231211	110358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	-100	5	-0.39	122615850	4845	22.09	25350	25450	25200	32950	17750	25350	25307.71	0.00	0	-54	25816	25582	25316	25082	24816	25450	24950	913	7600	5000	18250	50	1	18252582	4609	3.02	0.55	12	0.03	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.71	N	034120	5000	912 억		0	N	N	0	N	00	N
112	20231211	100358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	50	2	0.20	46867250	1847	8.42	25350	25450	25300	32950	17750	25350	25374.80	0.00	0	-58	25816	25582	25316	25082	24816	25450	24950	913	7600	5000	18250	50	1	18252582	4636	3.04	0.55	12	0.01	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	0	N	00	N
113	20231211	090356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25350	0	3	0.00	1901250	75	0.34	25350	25350	25350	32950	17750	25350	25350.00	0.00	0	0	25816	25582	25316	25082	24816	25450	24950	913	7600	5000	18250	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	1.71	N	034120	5000	912 억		0	N	N	0	N	00	N
114	20231208	160355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25350	-200	5	-0.78	551958950	21905	33.50	25550	25550	25050	33200	17900	25550	25195.42	0.00	0	584	26683	26116	25533	24966	24383	26400	25250	913	7650	5000	18390	50	1	18252582	4627	3.03	0.55	12	0.12	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	1047	N	00	N
115	20231208	150357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	-300	5	-1.17	523408800	20778	31.78	25550	25550	25050	33200	17900	25550	25190.53	0.00	0	541	26683	26116	25533	24966	24383	26400	25250	913	7650	5000	18390	50	1	18252582	4609	3.02	0.55	12	0.11	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.69	N	034120	5000	912 억		0	N	N	1047	N	00	N
116	20231208	140355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-350	5	-1.37	451923250	17943	27.44	25550	25550	25050	33200	17900	25550	25186.60	0.00	0	459	26683	26116	25533	24966	24383	26400	25250	913	7650	5000	18390	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	1.69	N	034120	5000	912 억		0	N	N	1047	N	00	N
117	20231208	130354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	-250	5	-0.98	416498200	16539	25.29	25550	25550	25050	33200	17900	25550	25182.79	0.00	0	420	26683	26116	25533	24966	24383	26400	25250	913	7650	5000	18390	50	1	18252582	4618	3.03	0.55	12	0.09	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	1047	N	00	N
118	20231208	120351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	-250	5	-0.98	382625850	15195	23.24	25550	25550	25050	33200	17900	25550	25181.04	0.00	0	388	26683	26116	25533	24966	24383	26400	25250	913	7650	5000	18390	50	1	18252582	4618	3.03	0.55	12	0.08	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	1047	N	00	N
119	20231208	110350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-350	5	-1.37	331767950	13179	20.16	25550	25550	25050	33200	17900	25550	25173.99	0.00	0	301	26683	26116	25533	24966	24383	26400	25250	913	7650	5000	18390	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	1047	N	00	N
120	20231208	100356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-350	5	-1.37	214426600	8506	13.01	25550	25550	25050	33200	17900	25550	25208.86	0.00	0	496	26683	26116	25533	24966	24383	26400	25250	913	7650	5000	18390	50	1	18252582	4600	3.02	0.55	12	0.05	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	1047	N	00	N
121	20231208	090352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	0	3	0.00	9918500	390	0.60	25550	25550	25350	33200	17900	25550	25432.05	0.00	0	4	26683	26116	25533	24966	24383	26400	25250	913	7650	5000	18390	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	1.69	N	034120	5000	912 억		0	N	N	1047	N	00	N
122	20231207	160351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	750	2	3.02	1671089150	65383	239.34	24950	26100	24950	32200	17400	24800	25558.47	0.00	0	-2635	25466	25132	24966	24632	24466	25050	24550	913	7400	5000	17850	50	1	18252582	4664	3.06	0.56	12	0.36	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	1.68	N	034120	5000	912 억		0	N	N	1047	N	00	N
123	20231207	150353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	700	2	2.82	1623872400	63527	232.55	24950	26100	24950	32200	17400	24800	25561.92	0.00	0	-2760	25466	25132	24966	24632	24466	25050	24550	913	7400	5000	17850	50	1	18252582	4654	3.05	0.56	12	0.35	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	9506	N	00	N
124	20231207	140351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	700	2	2.82	1562022250	61099	223.66	24950	26100	24950	32200	17400	24800	25565.43	0.00	0	-2548	25466	25132	24966	24632	24466	25050	24550	913	7400	5000	17850	50	1	18252582	4654	3.05	0.56	12	0.33	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	9506	N	00	N
125	20231207	130352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	650	2	2.62	1404485300	54919	201.04	24950	26100	24950	32200	17400	24800	25573.76	0.00	0	-2172	25466	25132	24966	24632	24466	25050	24550	913	7400	5000	17850	50	1	18252582	4645	3.05	0.56	12	0.30	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	1.68	N	034120	5000	912 억		0	N	N	9506	N	00	N
126	20231207	120352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	850	2	3.43	1251542300	48947	179.17	24950	26100	24950	32200	17400	24800	25569.34	0.00	0	-1900	25466	25132	24966	24632	24466	25050	24550	913	7400	5000	17850	50	1	18252582	4682	3.07	0.56	12	0.27	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	9506	N	00	N
127	20231207	110349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	850	2	3.43	783043900	30801	112.75	24950	25750	24950	32200	17400	24800	25422.68	0.00	0	-1807	25466	25132	24966	24632	24466	25050	24550	913	7400	5000	17850	50	1	18252582	4682	3.07	0.56	12	0.17	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	9506	N	00	N
128	20231207	100350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	300	2	1.21	444180200	17553	64.25	24950	25500	24950	32200	17400	24800	25305.09	0.00	0	-1076	25466	25132	24966	24632	24466	25050	24550	913	7400	5000	17850	50	1	18252582	4581	3.00	0.55	12	0.10	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	1.68	N	034120	5000	912 억		0	N	N	9506	N	00	N
129	20231207	090353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	450	2	1.81	98180650	3906	14.30	24950	25300	24950	32200	17400	24800	25135.86	0.00	0	-279	25466	25132	24966	24632	24466	25050	24550	913	7400	5000	17850	50	1	18252582	4609	3.02	0.55	12	0.02	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.68	N	034120	5000	912 억		0	N	N	9506	N	00	N
130	20231206	160346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24800	-350	5	-1.39	680336600	27297	106.63	25050	25300	24800	32650	17650	25150	24923.50	0.00	0	-2959	25550	25350	25100	24900	24650	25450	25000	913	7500	5000	18100	50	1	18252582	4527	2.97	0.54	12	0.15	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	1.68	N	034120	5000	912 억		0	N	N	9506	N	00	N
131	20231206	150354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24950	-200	5	-0.80	526055250	21082	82.35	25050	25300	24850	32650	17650	25150	24952.82	0.00	0	-2590	25550	25350	25100	24900	24650	25450	25000	913	7500	5000	18100	50	1	18252582	4554	2.99	0.54	12	0.12	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	1.68	N	034120	5000	912 억		0	N	N	0	N	00	N
132	20231206	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	-150	5	-0.60	458382750	18372	71.77	25050	25300	24850	32650	17650	25150	24950.07	0.00	0	-2072	25550	25350	25100	24900	24650	25450	25000	913	7500	5000	18100	50	1	18252582	4563	2.99	0.55	12	0.10	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	1.68	N	034120	5000	912 억		0	N	N	0	N	00	N
133	20231206	130349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24900	-250	5	-0.99	346684600	13888	54.25	25050	25300	24850	32650	17650	25150	24962.89	0.00	0	-781	25550	25350	25100	24900	24650	25450	25000	913	7500	5000	18100	50	1	18252582	4545	2.98	0.54	12	0.08	8357.00	45809.00	48500	20230221	-48.66	22350	20231020	11.41	48500	-48.66	20230221	22350	11.41	20231020	48500	-48.66	20230221	22350	11.41	20231020	1.68	N	034120	5000	912 억		0	N	N	0	N	00	N
134	20231206	120348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24950	-200	5	-0.80	288421500	11550	45.12	25050	25300	24850	32650	17650	25150	24971.56	0.00	0	-715	25550	25350	25100	24900	24650	25450	25000	913	7500	5000	18100	50	1	18252582	4554	2.99	0.54	12	0.06	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	1.68	N	034120	5000	912 억		0	N	N	0	N	00	N
135	20231206	110353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25000	-150	5	-0.60	209881250	8403	32.82	25050	25300	24850	32650	17650	25150	24976.94	0.00	0	-432	25550	25350	25100	24900	24650	25450	25000	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	1.68	N	034120	5000	912 억		0	N	N	0	N	00	N
136	20231206	100349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-100	5	-0.40	67745800	2707	10.57	25050	25300	24850	32650	17650	25150	25026.15	0.00	0	-54	25550	25350	25100	24900	24650	25450	25000	913	7500	5000	18100	50	1	18252582	4572	3.00	0.55	12	0.01	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	1.68	N	034120	5000	912 억		0	N	N	0	N	00	N
137	20231206	090349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	150	2	0.60	2505500	100	0.39	25050	25300	25050	32650	17650	25150	25055.00	0.00	0	-55	25550	25350	25100	24900	24650	25450	25000	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	1.68	N	034120	5000	912 억		0	N	N	0	N	00	N
138	20231205	160351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	50	2	0.20	640972200	25556	71.66	25050	25300	24850	32600	17600	25100	25081.06	0.00	0	-456	26000	25550	25300	24850	24600	25425	24725	913	7500	5000	18070	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	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
139	20231205	150350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24950	-150	5	-0.60	578465400	23059	64.66	25050	25300	24850	32600	17600	25100	25086.32	0.00	0	-392	26000	25550	25300	24850	24600	25425	24725	913	7500	5000	18070	50	1	18252582	4554	2.99	0.54	12	0.13	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	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
140	20231205	140351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	0	3	0.00	481671300	19184	53.80	25050	25300	24850	32600	17600	25100	25107.97	0.00	0	-249	26000	25550	25300	24850	24600	25425	24725	913	7500	5000	18070	50	1	18252582	4581	3.00	0.55	12	0.11	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	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
141	20231205	130351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	0	3	0.00	446503050	17782	49.86	25050	25300	24850	32600	17600	25100	25109.83	0.00	0	-176	26000	25550	25300	24850	24600	25425	24725	913	7500	5000	18070	50	1	18252582	4581	3.00	0.55	12	0.10	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	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
142	20231205	120347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	150	2	0.60	325455100	12966	36.36	25050	25300	24850	32600	17600	25100	25100.66	0.00	0	-109	26000	25550	25300	24850	24600	25425	24725	913	7500	5000	18070	50	1	18252582	4609	3.02	0.55	12	0.07	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
143	20231205	110347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	100	2	0.40	244694700	9757	27.36	25050	25300	24850	32600	17600	25100	25078.89	0.00	0	-116	26000	25550	25300	24850	24600	25425	24725	913	7500	5000	18070	50	1	18252582	4600	3.02	0.55	12	0.05	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	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
144	20231205	100348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25150	50	2	0.20	210143600	8388	23.52	25050	25300	24850	32600	17600	25100	25052.89	0.00	0	-122	26000	25550	25300	24850	24600	25425	24725	913	7500	5000	18070	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	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
145	20231205	090347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24900	-200	5	-0.80	66266950	2651	7.43	25050	25050	24900	32600	17600	25100	24996.96	0.00	0	0	26000	25550	25300	24850	24600	25425	24725	913	7500	5000	18070	50	1	18252582	4545	2.98	0.54	12	0.01	8357.00	45809.00	48500	20230221	-48.66	22350	20231020	11.41	48500	-48.66	20230221	22350	11.41	20231020	48500	-48.66	20230221	22350	11.41	20231020	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
146	20231204	160348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-500	5	-1.95	900232500	35654	178.39	25550	25750	25050	33250	17950	25600	25249.89	0.00	0	-8890	26133	25866	25683	25416	25233	25775	25325	913	7650	5000	18430	50	1	18252582	4581	3.00	0.55	12	0.20	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	1.67	N	034120	5000	912 억		0	N	N	6	N	00	N
147	20231204	150349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-500	5	-1.95	768807100	30414	152.17	25550	25750	25100	33250	17950	25600	25278.07	0.00	0	-7448	26133	25866	25683	25416	25233	25775	25325	913	7650	5000	18430	50	1	18252582	4581	3.00	0.55	12	0.17	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	1.67	N	034120	5000	912 억		0	N	N	460	N	00	N
148	20231204	140347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25250	-350	5	-1.37	532868600	21048	105.31	25550	25750	25150	33250	17950	25600	25316.83	0.00	0	-5510	26133	25866	25683	25416	25233	25775	25325	913	7650	5000	18430	50	1	18252582	4609	3.02	0.55	12	0.12	8357.00	45809.00	48500	20230221	-47.94	22350	20231020	12.98	48500	-47.94	20230221	22350	12.98	20231020	48500	-47.94	20230221	22350	12.98	20231020	1.67	N	034120	5000	912 억		0	N	N	460	N	00	N
149	20231204	130346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25300	-300	5	-1.17	411084650	16233	81.22	25550	25750	25150	33250	17950	25600	25324.01	0.00	0	-3898	26133	25866	25683	25416	25233	25775	25325	913	7650	5000	18430	50	1	18252582	4618	3.03	0.55	12	0.09	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	460	N	00	N
150	20231204	120346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25200	-400	5	-1.56	329566250	13002	65.05	25550	25750	25150	33250	17950	25600	25347.35	0.00	0	-2225	26133	25866	25683	25416	25233	25775	25325	913	7650	5000	18430	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	1.67	N	034120	5000	912 억		0	N	N	460	N	00	N
151	20231204	110347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25450	-150	5	-0.59	95335650	3732	18.67	25550	25750	25400	33250	17950	25600	25545.46	0.00	0	-769	26133	25866	25683	25416	25233	25775	25325	913	7650	5000	18430	50	1	18252582	4645	3.05	0.56	12	0.02	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	1.67	N	034120	5000	912 억		0	N	N	460	N	00	N
152	20231204	100346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	50	2	0.20	44771300	1748	8.75	25550	25750	25500	33250	17950	25600	25612.87	0.00	0	-419	26133	25866	25683	25416	25233	25775	25325	913	7650	5000	18430	50	1	18252582	4682	3.07	0.56	12	0.01	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	460	N	00	N
153	20231204	090346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	0	3	0.00	6370950	249	1.25	25550	25600	25500	33250	17950	25600	25586.14	0.00	0	-77	26133	25866	25683	25416	25233	25775	25325	913	7650	5000	18430	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	460	N	00	N
154	20231201	160347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	-250	5	-0.97	510954350	19931	119.28	25850	25950	25500	33600	18100	25850	25635.87	0.00	0	-1987	26350	26100	25900	25650	25450	26000	25550	913	7750	5000	18610	50	1	18252582	4673	3.06	0.56	12	0.11	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	460	N	00	N
155	20231201	150346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	-250	5	-0.97	458192900	17869	106.94	25850	25950	25500	33600	18100	25850	25641.43	0.00	0	-1919	26350	26100	25900	25650	25450	26000	25550	913	7750	5000	18610	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	350	N	00	N
156	20231201	140346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	-250	5	-0.97	347017250	13516	80.89	25850	25950	25550	33600	18100	25850	25674.16	0.00	0	-1530	26350	26100	25900	25650	25450	26000	25550	913	7750	5000	18610	50	1	18252582	4673	3.06	0.56	12	0.07	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	350	N	00	N
157	20231201	130345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	-200	5	-0.77	293722700	11433	68.42	25850	25950	25550	33600	18100	25850	25690.36	0.00	0	-1196	26350	26100	25900	25650	25450	26000	25550	913	7750	5000	18610	50	1	18252582	4682	3.07	0.56	12	0.06	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	350	N	00	N
158	20231201	120348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	-250	5	-0.97	243360650	9466	56.65	25850	25950	25550	33600	18100	25850	25708.47	0.00	0	-871	26350	26100	25900	25650	25450	26000	25550	913	7750	5000	18610	50	1	18252582	4673	3.06	0.56	12	0.05	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	350	N	00	N
159	20231201	110347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	-200	5	-0.77	171301500	6653	39.81	25850	25950	25550	33600	18100	25850	25747.55	0.00	0	-604	26350	26100	25900	25650	25450	26000	25550	913	7750	5000	18610	50	1	18252582	4682	3.07	0.56	12	0.04	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	350	N	00	N
160	20231201	100347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	-150	5	-0.58	73852700	2873	17.19	25850	25950	25550	33600	18100	25850	25704.26	0.00	0	-357	26350	26100	25900	25650	25450	26000	25550	913	7750	5000	18610	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	1.67	N	034120	5000	912 억		0	N	N	350	N	00	N
161	20231201	090343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	0	3	0.00	4548700	176	1.05	25850	25850	25800	33600	18100	25850	25843.84	0.00	0	-61	26350	26100	25900	25650	25450	26000	25550	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	1.67	N	034120	5000	912 억		0	N	N	350	N	00	N