KissMeData/100220/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	160825	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	119238840	21883	35.33	5390	5550	5390	7040	3800	5420	5449.57	3.72	3108	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		484041	N	N	2	N	00	N
3	20231229	150820	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	119238840	21883	35.33	5390	5550	5390	7040	3800	5420	5449.57	3.72	3108	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		484041	N	N	2	N	00	N
4	20231229	140819	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	119238840	21883	35.33	5390	5550	5390	7040	3800	5420	5449.57	3.72	3108	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		484041	N	N	2	N	00	N
5	20231229	130821	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	119238840	21883	35.33	5390	5550	5390	7040	3800	5420	5449.57	3.72	3108	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		484041	N	N	2	N	00	N
6	20231229	120822	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	119238840	21883	35.33	5390	5550	5390	7040	3800	5420	5449.57	3.72	3108	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		484041	N	N	2	N	00	N
7	20231229	110746	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	119238840	21883	35.33	5390	5550	5390	7040	3800	5420	5449.57	3.72	3108	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		484041	N	N	2	N	00	N
8	20231229	100753	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	119238840	21883	35.33	5390	5550	5390	7040	3800	5420	5449.57	3.72	3108	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		484041	N	N	2	N	00	N
9	20231229	090753	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	119238840	21883	35.33	5390	5550	5390	7040	3800	5420	5449.57	3.72	3108	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		484041	N	N	2	N	00	N
10	20231228	160745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5420	0	3	0.00	117161900	21500	34.71	5390	5550	5390	7040	3800	5420	5449.57	3.70	0	2202	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	704	-69.49	0.34	12	0.17	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.57	N	100220	500	64 억		480933	N	N	2	N	00	N
11	20231228	150752	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5400	-20	5	-0.37	112495850	20639	33.32	5390	5550	5390	7040	3800	5420	5450.64	3.70	0	2293	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	702	-69.23	0.33	12	0.16	-78.00	16158.00	7890	20230622	-31.56	3945	20231023	36.88	7890	-31.56	20230622	3945	36.88	20231023	7890	-31.56	20230622	3945	36.88	20231023	4.57	N	100220	500	64 억		480933	N	N	2	N	00	N
12	20231228	140744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5450	30	2	0.55	98457510	18045	29.13	5390	5550	5390	7040	3800	5420	5456.22	3.70	0	2289	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	708	-69.87	0.34	12	0.14	-78.00	16158.00	7890	20230622	-30.93	3945	20231023	38.15	7890	-30.93	20230622	3945	38.15	20231023	7890	-30.93	20230622	3945	38.15	20231023	4.57	N	100220	500	64 억		480933	N	N	2	N	00	N
13	20231228	130745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5460	40	2	0.74	88509950	16209	26.17	5390	5550	5390	7040	3800	5420	5460.54	3.70	0	1675	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	710	-70.00	0.34	12	0.12	-78.00	16158.00	7890	20230622	-30.80	3945	20231023	38.40	7890	-30.80	20230622	3945	38.40	20231023	7890	-30.80	20230622	3945	38.40	20231023	4.57	N	100220	500	64 억		480933	N	N	2	N	00	N
14	20231228	120747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5480	60	2	1.11	70993110	12987	20.97	5390	5550	5390	7040	3800	5420	5466.47	3.70	0	1547	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	712	-70.26	0.34	12	0.10	-78.00	16158.00	7890	20230622	-30.54	3945	20231023	38.91	7890	-30.54	20230622	3945	38.91	20231023	7890	-30.54	20230622	3945	38.91	20231023	4.57	N	100220	500	64 억		480933	N	N	2	N	00	N
15	20231228	110748	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5490	70	2	1.29	69930200	12793	20.65	5390	5550	5390	7040	3800	5420	5466.29	3.70	0	1568	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	714	-70.38	0.34	12	0.10	-78.00	16158.00	7890	20230622	-30.42	3945	20231023	39.16	7890	-30.42	20230622	3945	39.16	20231023	7890	-30.42	20230622	3945	39.16	20231023	4.57	N	100220	500	64 억		480933	N	N	2	N	00	N
16	20231228	100744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5470	50	2	0.92	47796140	8754	14.13	5390	5550	5390	7040	3800	5420	5459.92	3.70	0	2072	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	711	-70.13	0.34	12	0.07	-78.00	16158.00	7890	20230622	-30.67	3945	20231023	38.66	7890	-30.67	20230622	3945	38.66	20231023	7890	-30.67	20230622	3945	38.66	20231023	4.57	N	100220	500	64 억		480933	N	N	2	N	00	N
17	20231228	090745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5450	30	2	0.55	4764190	881	1.42	5390	5450	5390	7040	3800	5420	5407.71	3.70	0	561	5606	5512	5436	5342	5266	5560	5390	65	1620	500	3570	10	1	12996741	708	-69.87	0.34	12	0.01	-78.00	16158.00	7890	20230622	-30.93	3945	20231023	38.15	7890	-30.93	20230622	3945	38.15	20231023	7890	-30.93	20230622	3945	38.15	20231023	4.57	N	100220	500	64 억		480933	N	N	2	N	00	N
18	20231227	160738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5420	-10	5	-0.18	334407950	61413	132.60	5380	5530	5360	7050	3810	5430	5445.24	3.67	0	2633	5670	5550	5480	5360	5290	5515	5325	65	1620	500	3580	10	1	12996741	704	-69.49	0.34	12	0.47	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.65	N	100220	500	64 억		477585	N	N	2	N	00	N
19	20231227	150749	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5440	10	2	0.18	327989530	60229	130.05	5380	5530	5360	7050	3810	5430	5445.71	3.67	0	2569	5670	5550	5480	5360	5290	5515	5325	65	1620	500	3580	10	1	12996741	707	-69.74	0.34	12	0.46	-78.00	16158.00	7890	20230622	-31.05	3945	20231023	37.90	7890	-31.05	20230622	3945	37.90	20231023	7890	-31.05	20230622	3945	37.90	20231023	4.65	N	100220	500	64 억		477585	N	N	0	N	00	N
20	20231227	140747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5440	10	2	0.18	296282720	54402	117.47	5380	5530	5360	7050	3810	5430	5446.18	3.67	0	3867	5670	5550	5480	5360	5290	5515	5325	65	1620	500	3580	10	1	12996741	707	-69.74	0.34	12	0.42	-78.00	16158.00	7890	20230622	-31.05	3945	20231023	37.90	7890	-31.05	20230622	3945	37.90	20231023	7890	-31.05	20230622	3945	37.90	20231023	4.65	N	100220	500	64 억		477585	N	N	0	N	00	N
21	20231227	130740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5440	10	2	0.18	276672060	50800	109.69	5380	5530	5360	7050	3810	5430	5446.31	3.67	0	4533	5670	5550	5480	5360	5290	5515	5325	65	1620	500	3580	10	1	12996741	707	-69.74	0.34	12	0.39	-78.00	16158.00	7890	20230622	-31.05	3945	20231023	37.90	7890	-31.05	20230622	3945	37.90	20231023	7890	-31.05	20230622	3945	37.90	20231023	4.65	N	100220	500	64 억		477585	N	N	0	N	00	N
22	20231227	120741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5430	0	3	0.00	268381660	49286	106.42	5380	5530	5360	7050	3810	5430	5445.40	3.67	0	4911	5670	5550	5480	5360	5290	5515	5325	65	1620	500	3580	10	1	12996741	706	-69.62	0.34	12	0.38	-78.00	16158.00	7890	20230622	-31.18	3945	20231023	37.64	7890	-31.18	20230622	3945	37.64	20231023	7890	-31.18	20230622	3945	37.64	20231023	4.65	N	100220	500	64 억		477585	N	N	0	N	00	N
23	20231227	110747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	70	2	1.29	229727760	42214	91.15	5380	5530	5360	7050	3810	5430	5441.99	3.67	0	4075	5670	5550	5480	5360	5290	5515	5325	65	1620	500	3580	10	1	12996741	715	-70.51	0.34	12	0.32	-78.00	16158.00	7890	20230622	-30.29	3945	20231023	39.42	7890	-30.29	20230622	3945	39.42	20231023	7890	-30.29	20230622	3945	39.42	20231023	4.65	N	100220	500	64 억		477585	N	N	0	N	00	N
24	20231227	100745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5470	40	2	0.74	183066600	33700	72.77	5380	5530	5360	7050	3810	5430	5432.24	3.67	0	3740	5670	5550	5480	5360	5290	5515	5325	65	1620	500	3580	10	1	12996741	711	-70.13	0.34	12	0.26	-78.00	16158.00	7890	20230622	-30.67	3945	20231023	38.66	7890	-30.67	20230622	3945	38.66	20231023	7890	-30.67	20230622	3945	38.66	20231023	4.65	N	100220	500	64 억		477585	N	N	0	N	00	N
25	20231227	090747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5410	-20	5	-0.37	28140520	5193	11.21	5380	5460	5380	7050	3810	5430	5418.89	3.67	0	2376	5670	5550	5480	5360	5290	5515	5325	65	1620	500	3580	10	1	12996741	703	-69.36	0.33	12	0.04	-78.00	16158.00	7890	20230622	-31.43	3945	20231023	37.14	7890	-31.43	20230622	3945	37.14	20231023	7890	-31.43	20230622	3945	37.14	20231023	4.65	N	100220	500	64 억		477585	N	N	0	N	00	N
26	20231226	160747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5430	-70	5	-1.27	253558530	45992	72.67	5500	5600	5410	7150	3850	5500	5513.10	3.70	0	-3094	5766	5632	5516	5382	5266	5575	5325	65	1650	500	3630	10	1	12996741	706	-69.62	0.34	12	0.35	-78.00	16158.00	7890	20230622	-31.18	3945	20231023	37.64	7890	-31.18	20230622	3945	37.64	20231023	7890	-31.18	20230622	3945	37.64	20231023	4.63	N	100220	500	64 억		480665	N	N	0	N	00	N
27	20231226	150744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5460	-40	5	-0.73	221286810	40071	63.32	5500	5600	5410	7150	3850	5500	5522.37	3.70	0	-3476	5766	5632	5516	5382	5266	5575	5325	65	1650	500	3630	10	1	12996741	710	-70.00	0.34	12	0.31	-78.00	16158.00	7890	20230622	-30.80	3945	20231023	38.40	7890	-30.80	20230622	3945	38.40	20231023	7890	-30.80	20230622	3945	38.40	20231023	4.63	N	100220	500	64 억		480665	N	N	0	N	00	N
28	20231226	140747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	20	2	0.36	168126220	30384	48.01	5500	5600	5410	7150	3850	5500	5533.38	3.70	0	-3405	5766	5632	5516	5382	5266	5575	5325	65	1650	500	3630	10	1	12996741	717	-70.77	0.34	12	0.23	-78.00	16158.00	7890	20230622	-30.04	3945	20231023	39.92	7890	-30.04	20230622	3945	39.92	20231023	7890	-30.04	20230622	3945	39.92	20231023	4.63	N	100220	500	64 억		480665	N	N	0	N	00	N
29	20231226	130746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5560	60	2	1.09	151494630	27376	43.26	5500	5600	5410	7150	3850	5500	5533.85	3.70	0	-2946	5766	5632	5516	5382	5266	5575	5325	65	1650	500	3630	10	1	12996741	723	-71.28	0.34	12	0.21	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	7890	-29.53	20230622	3945	40.94	20231023	7890	-29.53	20230622	3945	40.94	20231023	4.63	N	100220	500	64 억		480665	N	N	0	N	00	N
30	20231226	120745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	70	2	1.27	97243100	17641	27.88	5500	5590	5410	7150	3850	5500	5512.33	3.70	0	-1569	5766	5632	5516	5382	5266	5575	5325	65	1650	500	3630	10	1	12996741	724	-71.41	0.34	12	0.14	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	7890	-29.40	20230622	3945	41.19	20231023	7890	-29.40	20230622	3945	41.19	20231023	4.63	N	100220	500	64 억		480665	N	N	0	N	00	N
31	20231226	110749	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5580	80	2	1.45	83142630	15104	23.87	5500	5590	5410	7150	3850	5500	5504.68	3.70	0	-1054	5766	5632	5516	5382	5266	5575	5325	65	1650	500	3630	10	1	12996741	725	-71.54	0.35	12	0.12	-78.00	16158.00	7890	20230622	-29.28	3945	20231023	41.44	7890	-29.28	20230622	3945	41.44	20231023	7890	-29.28	20230622	3945	41.44	20231023	4.63	N	100220	500	64 억		480665	N	N	0	N	00	N
32	20231226	100744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	10	2	0.18	43212690	7894	12.47	5500	5540	5410	7150	3850	5500	5474.12	3.70	0	-2616	5766	5632	5516	5382	5266	5575	5325	65	1650	500	3630	10	1	12996741	716	-70.64	0.34	12	0.06	-78.00	16158.00	7890	20230622	-30.16	3945	20231023	39.67	7890	-30.16	20230622	3945	39.67	20231023	7890	-30.16	20230622	3945	39.67	20231023	4.63	N	100220	500	64 억		480665	N	N	0	N	00	N
33	20231226	090747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5460	-40	5	-0.73	11277590	2075	3.28	5500	5500	5410	7150	3850	5500	5434.98	3.70	0	994	5766	5632	5516	5382	5266	5575	5325	65	1650	500	3630	10	1	12996741	710	-70.00	0.34	12	0.02	-78.00	16158.00	7890	20230622	-30.80	3945	20231023	38.40	7890	-30.80	20230622	3945	38.40	20231023	7890	-30.80	20230622	3945	38.40	20231023	4.63	N	100220	500	64 억		480665	N	N	0	N	00	N
34	20231222	160735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-80	5	-1.43	346512730	62839	61.67	5530	5650	5400	7250	3910	5580	5514.49	3.71	0	-2154	5920	5750	5650	5480	5380	5700	5430	65	1670	500	3680	10	1	12996741	715	-70.51	0.34	12	0.48	-78.00	16158.00	7890	20230622	-30.29	3945	20231023	39.42	7890	-30.29	20230622	3945	39.42	20231023	7890	-30.29	20230622	3945	39.42	20231023	4.66	N	100220	500	64 억		482644	N	N	0	N	00	N
35	20231222	150733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-80	5	-1.43	320491760	58092	57.01	5530	5650	5400	7250	3910	5580	5516.97	3.71	0	-2712	5920	5750	5650	5480	5380	5700	5430	65	1670	500	3680	10	1	12996741	715	-70.51	0.34	12	0.45	-78.00	16158.00	7890	20230622	-30.29	3945	20231023	39.42	7890	-30.29	20230622	3945	39.42	20231023	7890	-30.29	20230622	3945	39.42	20231023	4.66	N	100220	500	64 억		482644	N	N	0	N	00	N
36	20231222	140730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5560	-20	5	-0.36	278421010	50469	49.53	5530	5650	5400	7250	3910	5580	5516.67	3.71	0	-1384	5920	5750	5650	5480	5380	5700	5430	65	1670	500	3680	10	1	12996741	723	-71.28	0.34	12	0.39	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	7890	-29.53	20230622	3945	40.94	20231023	7890	-29.53	20230622	3945	40.94	20231023	4.66	N	100220	500	64 억		482644	N	N	0	N	00	N
37	20231222	130732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5540	-40	5	-0.72	230550650	41816	41.04	5530	5650	5400	7250	3910	5580	5513.46	3.71	0	351	5920	5750	5650	5480	5380	5700	5430	65	1670	500	3680	10	1	12996741	720	-71.03	0.34	12	0.32	-78.00	16158.00	7890	20230622	-29.78	3945	20231023	40.43	7890	-29.78	20230622	3945	40.43	20231023	7890	-29.78	20230622	3945	40.43	20231023	4.66	N	100220	500	64 억		482644	N	N	0	N	00	N
38	20231222	120730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	-10	5	-0.18	202149780	36686	36.01	5530	5650	5400	7250	3910	5580	5510.27	3.71	0	-152	5920	5750	5650	5480	5380	5700	5430	65	1670	500	3680	10	1	12996741	724	-71.41	0.34	12	0.28	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	7890	-29.40	20230622	3945	41.19	20231023	7890	-29.40	20230622	3945	41.19	20231023	4.66	N	100220	500	64 억		482644	N	N	0	N	00	N
39	20231222	110730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	-30	5	-0.54	197114850	35782	35.12	5530	5650	5400	7250	3910	5580	5508.77	3.71	0	-606	5920	5750	5650	5480	5380	5700	5430	65	1670	500	3680	10	1	12996741	721	-71.15	0.34	12	0.28	-78.00	16158.00	7890	20230622	-29.66	3945	20231023	40.68	7890	-29.66	20230622	3945	40.68	20231023	7890	-29.66	20230622	3945	40.68	20231023	4.66	N	100220	500	64 억		482644	N	N	0	N	00	N
40	20231222	100728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	10	2	0.18	150027660	27365	26.86	5530	5630	5400	7250	3910	5580	5482.47	3.71	0	-357	5920	5750	5650	5480	5380	5700	5430	65	1670	500	3680	10	1	12996741	727	-71.67	0.35	12	0.21	-78.00	16158.00	7890	20230622	-29.15	3945	20231023	41.70	7890	-29.15	20230622	3945	41.70	20231023	7890	-29.15	20230622	3945	41.70	20231023	4.66	N	100220	500	64 억		482644	N	N	0	N	00	N
41	20231222	090730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-80	5	-1.43	36579320	6651	6.53	5530	5580	5400	7250	3910	5580	5499.82	3.71	0	-90	5920	5750	5650	5480	5380	5700	5430	65	1670	500	3680	10	1	12996741	715	-70.51	0.34	12	0.05	-78.00	16158.00	7890	20230622	-30.29	3945	20231023	39.42	7890	-30.29	20230622	3945	39.42	20231023	7890	-30.29	20230622	3945	39.42	20231023	4.66	N	100220	500	64 억		482644	N	N	0	N	00	N
42	20231221	160726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5580	-180	5	-3.12	573207900	101520	109.59	5700	5820	5550	7480	4040	5760	5646.70	3.80	0	-10838	5966	5862	5666	5562	5366	5915	5615	65	1720	500	3800	10	1	12996741	725	-71.54	0.35	12	0.78	-78.00	16158.00	7890	20230622	-29.28	3945	20231023	41.44	7890	-29.28	20230622	3945	41.44	20231023	7890	-29.28	20230622	3945	41.44	20231023	4.66	N	100220	500	64 억		494320	N	N	0	N	00	N
43	20231221	150728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	-190	5	-3.30	539922490	95552	103.15	5700	5820	5550	7480	4040	5760	5650.56	3.80	0	-9616	5966	5862	5666	5562	5366	5915	5615	65	1720	500	3800	10	1	12996741	724	-71.41	0.34	12	0.74	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	7890	-29.40	20230622	3945	41.19	20231023	7890	-29.40	20230622	3945	41.19	20231023	4.66	N	100220	500	64 억		494320	N	N	0	N	00	N
44	20231221	140727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-150	5	-2.60	494037830	87350	94.30	5700	5820	5550	7480	4040	5760	5655.84	3.80	0	-8294	5966	5862	5666	5562	5366	5915	5615	65	1720	500	3800	10	1	12996741	729	-71.92	0.35	12	0.67	-78.00	16158.00	7890	20230622	-28.90	3945	20231023	42.21	7890	-28.90	20230622	3945	42.21	20231023	7890	-28.90	20230622	3945	42.21	20231023	4.66	N	100220	500	64 억		494320	N	N	0	N	00	N
45	20231221	130725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	-190	5	-3.30	396085510	69744	75.29	5700	5820	5570	7480	4040	5760	5679.13	3.80	0	-8765	5966	5862	5666	5562	5366	5915	5615	65	1720	500	3800	10	1	12996741	724	-71.41	0.34	12	0.54	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	7890	-29.40	20230622	3945	41.19	20231023	7890	-29.40	20230622	3945	41.19	20231023	4.66	N	100220	500	64 억		494320	N	N	0	N	00	N
46	20231221	120730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5670	-90	5	-1.56	264922480	46415	50.11	5700	5820	5650	7480	4040	5760	5707.69	3.80	0	-7494	5966	5862	5666	5562	5366	5915	5615	65	1720	500	3800	10	1	12996741	737	-72.69	0.35	12	0.36	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	7890	-28.14	20230622	3945	43.73	20231023	7890	-28.14	20230622	3945	43.73	20231023	4.66	N	100220	500	64 억		494320	N	N	0	N	00	N
47	20231221	110730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5670	-90	5	-1.56	254989370	44667	48.22	5700	5820	5650	7480	4040	5760	5708.67	3.80	0	-7789	5966	5862	5666	5562	5366	5915	5615	65	1720	500	3800	10	1	12996741	737	-72.69	0.35	12	0.34	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	7890	-28.14	20230622	3945	43.73	20231023	7890	-28.14	20230622	3945	43.73	20231023	4.66	N	100220	500	64 억		494320	N	N	0	N	00	N
48	20231221	100727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5690	-70	5	-1.22	191543790	33509	36.17	5700	5820	5650	7480	4040	5760	5716.19	3.80	0	-3365	5966	5862	5666	5562	5366	5915	5615	65	1720	500	3800	10	1	12996741	740	-72.95	0.35	12	0.26	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	7890	-27.88	20230622	3945	44.23	20231023	7890	-27.88	20230622	3945	44.23	20231023	4.66	N	100220	500	64 억		494320	N	N	0	N	00	N
49	20231221	090728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-50	5	-0.87	30568580	5380	5.81	5700	5720	5650	7480	4040	5760	5681.89	3.80	0	-551	5966	5862	5666	5562	5366	5915	5615	65	1720	500	3800	10	1	12996741	742	-73.21	0.35	12	0.04	-78.00	16158.00	7890	20230622	-27.63	3945	20231023	44.74	7890	-27.63	20230622	3945	44.74	20231023	7890	-27.63	20230622	3945	44.74	20231023	4.66	N	100220	500	64 억		494320	N	N	0	N	00	N
50	20231220	160729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5760	210	2	3.78	508426510	89954	185.10	5630	5770	5470	7210	3890	5550	5650.14	3.91	0	-15880	5676	5612	5506	5442	5336	5645	5475	65	1660	500	3660	10	1	12996741	749	-73.85	0.36	12	0.69	-78.00	16158.00	7890	20230622	-27.00	3945	20231023	46.01	7890	-27.00	20230622	3945	46.01	20231023	7890	-27.00	20230622	3945	46.01	20231023	4.73	N	100220	500	64 억		507808	N	N	0	N	00	N
51	20231220	150807	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	190	2	3.42	367679030	65454	134.68	5630	5740	5470	7210	3890	5550	5617.37	3.91	0	-6956	5676	5612	5506	5442	5336	5645	5475	65	1660	500	3660	10	1	12996741	746	-73.59	0.36	12	0.50	-78.00	16158.00	7890	20230622	-27.25	3945	20231023	45.50	7890	-27.25	20230622	3945	45.50	20231023	7890	-27.25	20230622	3945	45.50	20231023	4.73	N	100220	500	64 억		507808	N	N	0	N	00	N
52	20231220	140817	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	40	2	0.72	169212170	30471	62.70	5630	5630	5470	7210	3890	5550	5553.22	3.91	0	-35	5676	5612	5506	5442	5336	5645	5475	65	1660	500	3660	10	1	12996741	727	-71.67	0.35	12	0.23	-78.00	16158.00	7890	20230622	-29.15	3945	20231023	41.70	7890	-29.15	20230622	3945	41.70	20231023	7890	-29.15	20230622	3945	41.70	20231023	4.73	N	100220	500	64 억		507808	N	N	0	N	00	N
53	20231220	130811	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	0	3	0.00	150328970	27078	55.72	5630	5630	5470	7210	3890	5550	5551.70	3.91	0	456	5676	5612	5506	5442	5336	5645	5475	65	1660	500	3660	10	1	12996741	721	-71.15	0.34	12	0.21	-78.00	16158.00	7890	20230622	-29.66	3945	20231023	40.68	7890	-29.66	20230622	3945	40.68	20231023	7890	-29.66	20230622	3945	40.68	20231023	4.73	N	100220	500	64 억		507808	N	N	0	N	00	N
54	20231220	120726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5580	30	2	0.54	139310500	25095	51.64	5630	5630	5470	7210	3890	5550	5551.32	3.91	0	453	5676	5612	5506	5442	5336	5645	5475	65	1660	500	3660	10	1	12996741	725	-71.54	0.35	12	0.19	-78.00	16158.00	7890	20230622	-29.28	3945	20231023	41.44	7890	-29.28	20230622	3945	41.44	20231023	7890	-29.28	20230622	3945	41.44	20231023	4.73	N	100220	500	64 억		507808	N	N	0	N	00	N
55	20231220	110729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	40	2	0.72	125758600	22660	46.63	5630	5630	5470	7210	3890	5550	5549.81	3.91	0	1048	5676	5612	5506	5442	5336	5645	5475	65	1660	500	3660	10	1	12996741	727	-71.67	0.35	12	0.17	-78.00	16158.00	7890	20230622	-29.15	3945	20231023	41.70	7890	-29.15	20230622	3945	41.70	20231023	7890	-29.15	20230622	3945	41.70	20231023	4.73	N	100220	500	64 억		507808	N	N	0	N	00	N
56	20231220	100728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5560	10	2	0.18	78970480	14271	29.37	5630	5630	5470	7210	3890	5550	5533.63	3.91	0	-289	5676	5612	5506	5442	5336	5645	5475	65	1660	500	3660	10	1	12996741	723	-71.28	0.34	12	0.11	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	7890	-29.53	20230622	3945	40.94	20231023	7890	-29.53	20230622	3945	40.94	20231023	4.73	N	100220	500	64 억		507808	N	N	0	N	00	N
57	20231220	090727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5470	-80	5	-1.44	11720740	2125	4.37	5630	5630	5470	7210	3890	5550	5515.64	3.91	0	-452	5676	5612	5506	5442	5336	5645	5475	65	1660	500	3660	10	1	12996741	711	-70.13	0.34	12	0.02	-78.00	16158.00	7890	20230622	-30.67	3945	20231023	38.66	7890	-30.67	20230622	3945	38.66	20231023	7890	-30.67	20230622	3945	38.66	20231023	4.73	N	100220	500	64 억		507808	N	N	0	N	00	N
58	20231219	160726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	100	2	1.83	265367480	48296	66.08	5460	5570	5400	7080	3820	5450	5494.59	3.98	0	-7182	5676	5562	5446	5332	5216	5620	5390	65	1630	500	3590	10	1	12996741	721	-71.15	0.34	12	0.37	-78.00	16158.00	7890	20230622	-29.66	3945	20231023	40.68	7890	-29.66	20230622	3945	40.68	20231023	7890	-29.66	20230622	3945	40.68	20231023	4.77	N	100220	500	64 억		517039	N	N	0	N	00	N
59	20231219	150729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	70	2	1.28	243240490	44304	60.62	5460	5570	5400	7080	3820	5450	5490.26	3.98	0	-6566	5676	5562	5446	5332	5216	5620	5390	65	1630	500	3590	10	1	12996741	717	-70.77	0.34	12	0.34	-78.00	16158.00	7890	20230622	-30.04	3945	20231023	39.92	7890	-30.04	20230622	3945	39.92	20231023	7890	-30.04	20230622	3945	39.92	20231023	4.77	N	100220	500	64 억		517039	N	N	0	N	00	N
60	20231219	140725	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	60	2	1.10	199751490	36411	49.82	5460	5570	5400	7080	3820	5450	5486.02	3.98	0	-4102	5676	5562	5446	5332	5216	5620	5390	65	1630	500	3590	10	1	12996741	716	-70.64	0.34	12	0.28	-78.00	16158.00	7890	20230622	-30.16	3945	20231023	39.67	7890	-30.16	20230622	3945	39.67	20231023	7890	-30.16	20230622	3945	39.67	20231023	4.77	N	100220	500	64 억		517039	N	N	0	N	00	N
61	20231219	130730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5490	40	2	0.73	178141660	32478	44.44	5460	5570	5400	7080	3820	5450	5485.00	3.98	0	-3417	5676	5562	5446	5332	5216	5620	5390	65	1630	500	3590	10	1	12996741	714	-70.38	0.34	12	0.25	-78.00	16158.00	7890	20230622	-30.42	3945	20231023	39.16	7890	-30.42	20230622	3945	39.16	20231023	7890	-30.42	20230622	3945	39.16	20231023	4.77	N	100220	500	64 억		517039	N	N	0	N	00	N
62	20231219	120729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5530	80	2	1.47	149462340	27223	37.25	5460	5570	5400	7080	3820	5450	5490.30	3.98	0	-1759	5676	5562	5446	5332	5216	5620	5390	65	1630	500	3590	10	1	12996741	719	-70.90	0.34	12	0.21	-78.00	16158.00	7890	20230622	-29.91	3945	20231023	40.18	7890	-29.91	20230622	3945	40.18	20231023	7890	-29.91	20230622	3945	40.18	20231023	4.77	N	100220	500	64 억		517039	N	N	0	N	00	N
63	20231219	110729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	100	2	1.83	116687940	21295	29.14	5460	5570	5400	7080	3820	5450	5479.59	3.98	0	-277	5676	5562	5446	5332	5216	5620	5390	65	1630	500	3590	10	1	12996741	721	-71.15	0.34	12	0.16	-78.00	16158.00	7890	20230622	-29.66	3945	20231023	40.68	7890	-29.66	20230622	3945	40.68	20231023	7890	-29.66	20230622	3945	40.68	20231023	4.77	N	100220	500	64 억		517039	N	N	0	N	00	N
64	20231219	100727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5540	90	2	1.65	91283990	16688	22.83	5460	5570	5400	7080	3820	5450	5470.04	3.98	0	708	5676	5562	5446	5332	5216	5620	5390	65	1630	500	3590	10	1	12996741	720	-71.03	0.34	12	0.13	-78.00	16158.00	7890	20230622	-29.78	3945	20231023	40.43	7890	-29.78	20230622	3945	40.43	20231023	7890	-29.78	20230622	3945	40.43	20231023	4.77	N	100220	500	64 억		517039	N	N	0	N	00	N
65	20231219	090724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5430	-20	5	-0.37	11099630	2039	2.79	5460	5470	5430	7080	3820	5450	5443.66	3.98	0	-355	5676	5562	5446	5332	5216	5620	5390	65	1630	500	3590	10	1	12996741	706	-69.62	0.34	12	0.02	-78.00	16158.00	7890	20230622	-31.18	3945	20231023	37.64	7890	-31.18	20230622	3945	37.64	20231023	7890	-31.18	20230622	3945	37.64	20231023	4.77	N	100220	500	64 억		517039	N	N	0	N	00	N
66	20231218	160723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5450	50	2	0.93	391329410	72053	117.18	5400	5560	5330	7020	3780	5400	5431.22	3.97	0	721	5566	5482	5406	5322	5246	5445	5285	65	1620	500	3560	10	1	12996741	708	-69.87	0.34	12	0.55	-78.00	16158.00	7890	20230622	-30.93	3945	20231023	38.15	7890	-30.93	20230622	3945	38.15	20231023	7890	-30.93	20230622	3945	38.15	20231023	4.74	N	100220	500	64 억		516064	N	N	0	N	00	N
67	20231218	150726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5450	50	2	0.93	362751110	66809	108.65	5400	5560	5330	7020	3780	5400	5429.76	3.97	0	1360	5566	5482	5406	5322	5246	5445	5285	65	1620	500	3560	10	1	12996741	708	-69.87	0.34	12	0.51	-78.00	16158.00	7890	20230622	-30.93	3945	20231023	38.15	7890	-30.93	20230622	3945	38.15	20231023	7890	-30.93	20230622	3945	38.15	20231023	4.74	N	100220	500	64 억		516064	N	N	0	N	00	N
68	20231218	140721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5450	50	2	0.93	352590180	64946	105.62	5400	5560	5330	7020	3780	5400	5429.06	3.97	0	2008	5566	5482	5406	5322	5246	5445	5285	65	1620	500	3560	10	1	12996741	708	-69.87	0.34	12	0.50	-78.00	16158.00	7890	20230622	-30.93	3945	20231023	38.15	7890	-30.93	20230622	3945	38.15	20231023	7890	-30.93	20230622	3945	38.15	20231023	4.74	N	100220	500	64 억		516064	N	N	0	N	00	N
69	20231218	130723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5420	20	2	0.37	327223900	60306	98.08	5400	5560	5330	7020	3780	5400	5426.15	3.97	0	4696	5566	5482	5406	5322	5246	5445	5285	65	1620	500	3560	10	1	12996741	704	-69.49	0.34	12	0.46	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	4.74	N	100220	500	64 억		516064	N	N	0	N	00	N
70	20231218	120718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5430	30	2	0.56	303905160	56006	91.08	5400	5560	5330	7020	3780	5400	5426.39	3.97	0	6452	5566	5482	5406	5322	5246	5445	5285	65	1620	500	3560	10	1	12996741	706	-69.62	0.34	12	0.43	-78.00	16158.00	7890	20230622	-31.18	3945	20231023	37.64	7890	-31.18	20230622	3945	37.64	20231023	7890	-31.18	20230622	3945	37.64	20231023	4.74	N	100220	500	64 억		516064	N	N	0	N	00	N
71	20231218	110721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	120	2	2.22	240566630	44380	72.18	5400	5560	5330	7020	3780	5400	5420.70	3.97	0	6744	5566	5482	5406	5322	5246	5445	5285	65	1620	500	3560	10	1	12996741	717	-70.77	0.34	12	0.34	-78.00	16158.00	7890	20230622	-30.04	3945	20231023	39.92	7890	-30.04	20230622	3945	39.92	20231023	7890	-30.04	20230622	3945	39.92	20231023	4.74	N	100220	500	64 억		516064	N	N	0	N	00	N
72	20231218	100719	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5470	70	2	1.30	183236250	33980	55.26	5400	5500	5330	7020	3780	5400	5392.43	3.97	0	8301	5566	5482	5406	5322	5246	5445	5285	65	1620	500	3560	10	1	12996741	711	-70.13	0.34	12	0.26	-78.00	16158.00	7890	20230622	-30.67	3945	20231023	38.66	7890	-30.67	20230622	3945	38.66	20231023	7890	-30.67	20230622	3945	38.66	20231023	4.74	N	100220	500	64 억		516064	N	N	0	N	00	N
73	20231218	090717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5360	-40	5	-0.74	10780490	2007	3.26	5400	5400	5330	7020	3780	5400	5368.28	3.97	0	-30	5566	5482	5406	5322	5246	5445	5285	65	1620	500	3560	10	1	12996741	697	-68.72	0.33	12	0.02	-78.00	16158.00	7890	20230622	-32.07	3945	20231023	35.87	7890	-32.07	20230622	3945	35.87	20231023	7890	-32.07	20230622	3945	35.87	20231023	4.74	N	100220	500	64 억		516064	N	N	0	N	00	N
74	20231215	160718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5400	-80	5	-1.46	330610530	61395	61.19	5480	5490	5330	7120	3840	5480	5384.44	3.88	0	11745	5860	5670	5540	5350	5220	5605	5285	65	1640	500	3610	10	1	12996741	702	-69.23	0.33	12	0.47	-78.00	16158.00	7890	20230622	-31.56	3945	20231023	36.88	7890	-31.56	20230622	3945	36.88	20231023	7890	-31.56	20230622	3945	36.88	20231023	4.66	N	100220	500	64 억		504336	N	N	0	N	00	N
75	20231215	150722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5410	-70	5	-1.28	310081670	57597	57.40	5480	5490	5330	7120	3840	5480	5383.31	3.88	0	12309	5860	5670	5540	5350	5220	5605	5285	65	1640	500	3610	10	1	12996741	703	-69.36	0.33	12	0.44	-78.00	16158.00	7890	20230622	-31.43	3945	20231023	37.14	7890	-31.43	20230622	3945	37.14	20231023	7890	-31.43	20230622	3945	37.14	20231023	4.66	N	100220	500	64 억		504336	N	N	0	N	00	N
76	20231215	140722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5400	-80	5	-1.46	293934230	54612	54.43	5480	5490	5330	7120	3840	5480	5381.87	3.88	0	11512	5860	5670	5540	5350	5220	5605	5285	65	1640	500	3610	10	1	12996741	702	-69.23	0.33	12	0.42	-78.00	16158.00	7890	20230622	-31.56	3945	20231023	36.88	7890	-31.56	20230622	3945	36.88	20231023	7890	-31.56	20230622	3945	36.88	20231023	4.66	N	100220	500	64 억		504336	N	N	0	N	00	N
77	20231215	130717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5370	-110	5	-2.01	263064840	48885	48.72	5480	5490	5330	7120	3840	5480	5380.89	3.88	0	11114	5860	5670	5540	5350	5220	5605	5285	65	1640	500	3610	10	1	12996741	698	-68.85	0.33	12	0.38	-78.00	16158.00	7890	20230622	-31.94	3945	20231023	36.12	7890	-31.94	20230622	3945	36.12	20231023	7890	-31.94	20230622	3945	36.12	20231023	4.66	N	100220	500	64 억		504336	N	N	0	N	00	N
78	20231215	120718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5440	-40	5	-0.73	221313880	41125	40.99	5480	5490	5330	7120	3840	5480	5381.01	3.88	0	7436	5860	5670	5540	5350	5220	5605	5285	65	1640	500	3610	10	1	12996741	707	-69.74	0.34	12	0.32	-78.00	16158.00	7890	20230622	-31.05	3945	20231023	37.90	7890	-31.05	20230622	3945	37.90	20231023	7890	-31.05	20230622	3945	37.90	20231023	4.66	N	100220	500	64 억		504336	N	N	0	N	00	N
79	20231215	110713	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5360	-120	5	-2.19	191922450	35668	35.55	5480	5490	5330	7120	3840	5480	5380.24	3.88	0	4670	5860	5670	5540	5350	5220	5605	5285	65	1640	500	3610	10	1	12996741	697	-68.72	0.33	12	0.27	-78.00	16158.00	7890	20230622	-32.07	3945	20231023	35.87	7890	-32.07	20230622	3945	35.87	20231023	7890	-32.07	20230622	3945	35.87	20231023	4.66	N	100220	500	64 억		504336	N	N	0	N	00	N
80	20231215	100719	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5390	-90	5	-1.64	140515500	26124	26.04	5480	5490	5330	7120	3840	5480	5378.01	3.88	0	1749	5860	5670	5540	5350	5220	5605	5285	65	1640	500	3610	10	1	12996741	701	-69.10	0.33	12	0.20	-78.00	16158.00	7890	20230622	-31.69	3945	20231023	36.63	7890	-31.69	20230622	3945	36.63	20231023	7890	-31.69	20230622	3945	36.63	20231023	4.66	N	100220	500	64 억		504336	N	N	0	N	00	N
81	20231215	090720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5390	-90	5	-1.64	20887090	3824	3.81	5480	5490	5380	7120	3840	5480	5461.12	3.88	0	-1566	5860	5670	5540	5350	5220	5605	5285	65	1640	500	3610	10	1	12996741	701	-69.10	0.33	12	0.03	-78.00	16158.00	7890	20230622	-31.69	3945	20231023	36.63	7890	-31.69	20230622	3945	36.63	20231023	7890	-31.69	20230622	3945	36.63	20231023	4.66	N	100220	500	64 억		504336	N	N	0	N	00	N
82	20231214	160715	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5480	-140	5	-2.49	538016830	97094	57.78	5700	5730	5410	7300	3940	5620	5541.91	3.75	0	14333	6080	5850	5700	5470	5320	5775	5395	65	1680	500	3700	10	1	12996741	712	-70.26	0.34	12	0.75	-78.00	16158.00	7890	20230622	-30.54	3945	20231023	38.91	7890	-30.54	20230622	3945	38.91	20231023	7890	-30.54	20230622	3945	38.91	20231023	4.50	N	100220	500	64 억		487778	N	N	0	N	00	N
83	20231214	150741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5460	-160	5	-2.85	524273180	94583	56.29	5700	5730	5410	7300	3940	5620	5543.00	3.75	0	14018	6080	5850	5700	5470	5320	5775	5395	65	1680	500	3700	10	1	12996741	710	-70.00	0.34	12	0.73	-78.00	16158.00	7890	20230622	-30.80	3945	20231023	38.40	7890	-30.80	20230622	3945	38.40	20231023	7890	-30.80	20230622	3945	38.40	20231023	4.50	N	100220	500	64 억		487778	N	N	0	N	00	N
84	20231214	140723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5530	-90	5	-1.60	410770260	73770	43.90	5700	5730	5450	7300	3940	5620	5568.26	3.75	0	10086	6080	5850	5700	5470	5320	5775	5395	65	1680	500	3700	10	1	12996741	719	-70.90	0.34	12	0.57	-78.00	16158.00	7890	20230622	-29.91	3945	20231023	40.18	7890	-29.91	20230622	3945	40.18	20231023	7890	-29.91	20230622	3945	40.18	20231023	4.50	N	100220	500	64 억		487778	N	N	0	N	00	N
85	20231214	130737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	-50	5	-0.89	342520390	61338	36.50	5700	5730	5500	7300	3940	5620	5584.15	3.75	0	7243	6080	5850	5700	5470	5320	5775	5395	65	1680	500	3700	10	1	12996741	724	-71.41	0.34	12	0.47	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	7890	-29.40	20230622	3945	41.19	20231023	7890	-29.40	20230622	3945	41.19	20231023	4.50	N	100220	500	64 억		487778	N	N	0	N	00	N
86	20231214	120749	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5560	-60	5	-1.07	326947400	58527	34.83	5700	5730	5500	7300	3940	5620	5586.27	3.75	0	7899	6080	5850	5700	5470	5320	5775	5395	65	1680	500	3700	10	1	12996741	723	-71.28	0.34	12	0.45	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	7890	-29.53	20230622	3945	40.94	20231023	7890	-29.53	20230622	3945	40.94	20231023	4.50	N	100220	500	64 억		487778	N	N	0	N	00	N
87	20231214	110718	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5600	-20	5	-0.36	181549500	32235	19.18	5700	5730	5560	7300	3940	5620	5632.06	3.75	0	5193	6080	5850	5700	5470	5320	5775	5395	65	1680	500	3700	10	1	12996741	728	-71.79	0.35	12	0.25	-78.00	16158.00	7890	20230622	-29.02	3945	20231023	41.95	7890	-29.02	20230622	3945	41.95	20231023	7890	-29.02	20230622	3945	41.95	20231023	4.50	N	100220	500	64 억		487778	N	N	0	N	00	N
88	20231214	100709	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	60	2	1.07	151167380	26856	15.98	5700	5730	5560	7300	3940	5620	5628.81	3.75	0	5600	6080	5850	5700	5470	5320	5775	5395	65	1680	500	3700	10	1	12996741	738	-72.82	0.35	12	0.21	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	7890	-28.01	20230622	3945	43.98	20231023	7890	-28.01	20230622	3945	43.98	20231023	4.50	N	100220	500	64 억		487778	N	N	0	N	00	N
89	20231214	090649	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	80	2	1.42	7920350	1391	0.83	5700	5730	5630	7300	3940	5620	5694.00	3.75	0	30	6080	5850	5700	5470	5320	5775	5395	65	1680	500	3700	10	1	12996741	741	-73.08	0.35	12	0.01	-78.00	16158.00	7890	20230622	-27.76	3945	20231023	44.49	7890	-27.76	20230622	3945	44.49	20231023	7890	-27.76	20230622	3945	44.49	20231023	4.50	N	100220	500	64 억		487778	N	N	0	N	00	N
90	20231213	160714	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5620	10	2	0.18	957811710	166493	131.53	5730	5930	5550	7290	3930	5610	5753.61	3.74	0	1752	6103	5856	5703	5456	5303	5780	5380	65	1680	500	3700	10	1	12996741	730	-72.05	0.35	12	1.28	-78.00	16158.00	7890	20230622	-28.77	3945	20231023	42.46	7890	-28.77	20230622	3945	42.46	20231023	7890	-28.77	20230622	3945	42.46	20231023	4.40	N	100220	500	64 억		486711	N	N	0	N	00	N
91	20231213	150730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5670	60	2	1.07	882928360	153179	121.01	5730	5930	5550	7290	3930	5610	5764.03	3.74	0	-2158	6103	5856	5703	5456	5303	5780	5380	65	1680	500	3700	10	1	12996741	737	-72.69	0.35	12	1.18	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	7890	-28.14	20230622	3945	43.73	20231023	7890	-28.14	20230622	3945	43.73	20231023	4.40	N	100220	500	64 억		486711	N	N	0	N	00	N
92	20231213	140728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5780	170	2	3.03	822473180	142568	112.63	5730	5930	5550	7290	3930	5610	5768.99	3.74	0	445	6103	5856	5703	5456	5303	5780	5380	65	1680	500	3700	10	1	12996741	751	-74.10	0.36	12	1.10	-78.00	16158.00	7890	20230622	-26.74	3945	20231023	46.51	7890	-26.74	20230622	3945	46.51	20231023	7890	-26.74	20230622	3945	46.51	20231023	4.40	N	100220	500	64 억		486711	N	N	0	N	00	N
93	20231213	130729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	130	2	2.32	713548680	123546	97.60	5730	5930	5550	7290	3930	5610	5775.57	3.74	0	5122	6103	5856	5703	5456	5303	5780	5380	65	1680	500	3700	10	1	12996741	746	-73.59	0.36	12	0.95	-78.00	16158.00	7890	20230622	-27.25	3945	20231023	45.50	7890	-27.25	20230622	3945	45.50	20231023	7890	-27.25	20230622	3945	45.50	20231023	4.40	N	100220	500	64 억		486711	N	N	0	N	00	N
94	20231213	120727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5800	190	2	3.39	654179510	113243	89.46	5730	5930	5550	7290	3930	5610	5776.78	3.74	0	-1550	6103	5856	5703	5456	5303	5780	5380	65	1680	500	3700	10	1	12996741	754	-74.36	0.36	12	0.87	-78.00	16158.00	7890	20230622	-26.49	3945	20231023	47.02	7890	-26.49	20230622	3945	47.02	20231023	7890	-26.49	20230622	3945	47.02	20231023	4.40	N	100220	500	64 억		486711	N	N	0	N	00	N
95	20231213	110729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5800	190	2	3.39	561609720	97246	76.83	5730	5930	5550	7290	3930	5610	5775.14	3.74	0	-6753	6103	5856	5703	5456	5303	5780	5380	65	1680	500	3700	10	1	12996741	754	-74.36	0.36	12	0.75	-78.00	16158.00	7890	20230622	-26.49	3945	20231023	47.02	7890	-26.49	20230622	3945	47.02	20231023	7890	-26.49	20230622	3945	47.02	20231023	4.40	N	100220	500	64 억		486711	N	N	0	N	00	N
96	20231213	100732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5690	80	2	1.43	272717490	47557	37.57	5730	5840	5550	7290	3930	5610	5734.54	3.74	0	-7437	6103	5856	5703	5456	5303	5780	5380	65	1680	500	3700	10	1	12996741	740	-72.95	0.35	12	0.37	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	7890	-27.88	20230622	3945	44.23	20231023	7890	-27.88	20230622	3945	44.23	20231023	4.40	N	100220	500	64 억		486711	N	N	0	N	00	N
97	20231213	090723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5650	40	2	0.71	8120470	1436	1.13	5730	5730	5610	7290	3930	5610	5654.92	3.74	0	-119	6103	5856	5703	5456	5303	5780	5380	65	1680	500	3700	10	1	12996741	734	-72.44	0.35	12	0.01	-78.00	16158.00	7890	20230622	-28.39	3945	20231023	43.22	7890	-28.39	20230622	3945	43.22	20231023	7890	-28.39	20230622	3945	43.22	20231023	4.40	N	100220	500	64 억		486711	N	N	0	N	00	N
98	20231212	160658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-140	5	-2.43	707519640	125031	79.95	5660	5950	5550	7470	4030	5750	5658.80	3.74	0	761	6196	5972	5826	5602	5456	5900	5530	65	1720	500	3790	10	1	12996741	729	-71.92	0.35	12	0.96	-78.00	16158.00	7890	20230622	-28.90	3945	20231023	42.21	7890	-28.90	20230622	3945	42.21	20231023	7890	-28.90	20230622	3945	42.21	20231023	4.24	N	100220	500	64 억		485732	N	N	0	N	00	N
99	20231212	150706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5690	-60	5	-1.04	661139540	116812	74.69	5660	5950	5550	7470	4030	5750	5659.86	3.74	0	1095	6196	5972	5826	5602	5456	5900	5530	65	1720	500	3790	10	1	12996741	740	-72.95	0.35	12	0.90	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	7890	-27.88	20230622	3945	44.23	20231023	7890	-27.88	20230622	3945	44.23	20231023	4.24	N	100220	500	64 억		485732	N	N	0	N	00	N
100	20231212	140629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	-10	5	-0.17	591809260	104671	66.93	5660	5950	5550	7470	4030	5750	5653.99	3.74	0	1428	6196	5972	5826	5602	5456	5900	5530	65	1720	500	3790	10	1	12996741	746	-73.59	0.36	12	0.81	-78.00	16158.00	7890	20230622	-27.25	3945	20231023	45.50	7890	-27.25	20230622	3945	45.50	20231023	7890	-27.25	20230622	3945	45.50	20231023	4.24	N	100220	500	64 억		485732	N	N	0	N	00	N
101	20231212	130629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	-70	5	-1.22	469142840	83290	53.26	5660	5950	5550	7470	4030	5750	5632.64	3.74	0	7317	6196	5972	5826	5602	5456	5900	5530	65	1720	500	3790	10	1	12996741	738	-72.82	0.35	12	0.64	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	7890	-28.01	20230622	3945	43.98	20231023	7890	-28.01	20230622	3945	43.98	20231023	4.24	N	100220	500	64 억		485732	N	N	0	N	00	N
102	20231212	120623	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-40	5	-0.70	438399760	77888	49.80	5660	5950	5550	7470	4030	5750	5628.59	3.74	0	7696	6196	5972	5826	5602	5456	5900	5530	65	1720	500	3790	10	1	12996741	742	-73.21	0.35	12	0.60	-78.00	16158.00	7890	20230622	-27.63	3945	20231023	44.74	7890	-27.63	20230622	3945	44.74	20231023	7890	-27.63	20230622	3945	44.74	20231023	4.24	N	100220	500	64 억		485732	N	N	0	N	00	N
103	20231212	110634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-140	5	-2.43	276270090	49125	31.41	5660	5950	5550	7470	4030	5750	5623.82	3.74	0	11892	6196	5972	5826	5602	5456	5900	5530	65	1720	500	3790	10	1	12996741	729	-71.92	0.35	12	0.38	-78.00	16158.00	7890	20230622	-28.90	3945	20231023	42.21	7890	-28.90	20230622	3945	42.21	20231023	7890	-28.90	20230622	3945	42.21	20231023	4.24	N	100220	500	64 억		485732	N	N	0	N	00	N
104	20231212	100700	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5620	-130	5	-2.26	183470900	32595	20.84	5660	5950	5550	7470	4030	5750	5628.81	3.74	0	5990	6196	5972	5826	5602	5456	5900	5530	65	1720	500	3790	10	1	12996741	730	-72.05	0.35	12	0.25	-78.00	16158.00	7890	20230622	-28.77	3945	20231023	42.46	7890	-28.77	20230622	3945	42.46	20231023	7890	-28.77	20230622	3945	42.46	20231023	4.24	N	100220	500	64 억		485732	N	N	0	N	00	N
105	20231212	090659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-40	5	-0.70	28217880	4870	3.11	5660	5950	5660	7470	4030	5750	5794.23	3.74	0	-863	6196	5972	5826	5602	5456	5900	5530	65	1720	500	3790	10	1	12996741	742	-73.21	0.35	12	0.04	-78.00	16158.00	7890	20230622	-27.63	3945	20231023	44.74	7890	-27.63	20230622	3945	44.74	20231023	7890	-27.63	20230622	3945	44.74	20231023	4.24	N	100220	500	64 억		485732	N	N	0	N	00	N
106	20231211	160701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5750	-220	5	-3.69	903333280	154932	45.67	5890	6050	5680	7760	4180	5970	5830.50	3.79	-13151	-21260	6516	6242	5786	5512	5056	6380	5650	65	1790	500	3940	10	1	12996741	747	-73.72	0.36	12	1.19	-78.00	16158.00	7890	20230622	-27.12	3945	20231023	45.75	7890	-27.12	20230622	3945	45.75	20231023	7890	-27.12	20230622	3945	45.75	20231023	4.10	N	100220	500	64 억		491995	N	N	0	N	00	N
107	20231211	150658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	-230	5	-3.85	850839520	145749	42.96	5890	6050	5690	7760	4180	5970	5837.61	3.79	-13151	-19494	6516	6242	5786	5512	5056	6380	5650	65	1790	500	3940	10	1	12996741	746	-73.59	0.36	12	1.12	-78.00	16158.00	7890	20230622	-27.25	3945	20231023	45.50	7890	-27.25	20230622	3945	45.50	20231023	7890	-27.25	20230622	3945	45.50	20231023	4.10	N	100220	500	64 억		491995	N	N	0	N	00	N
108	20231211	140658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5810	-160	5	-2.68	657017730	111938	32.99	5890	6050	5790	7760	4180	5970	5869.39	3.79	-13151	-22763	6516	6242	5786	5512	5056	6380	5650	65	1790	500	3940	10	1	12996741	755	-74.49	0.36	12	0.86	-78.00	16158.00	7890	20230622	-26.36	3945	20231023	47.28	7890	-26.36	20230622	3945	47.28	20231023	7890	-26.36	20230622	3945	47.28	20231023	4.10	N	100220	500	64 억		491995	N	N	0	N	00	N
109	20231211	130659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5830	-140	5	-2.35	555311450	94443	27.84	5890	6050	5820	7760	4180	5970	5879.76	3.79	-13151	-14997	6516	6242	5786	5512	5056	6380	5650	65	1790	500	3940	10	1	12996741	758	-74.74	0.36	12	0.73	-78.00	16158.00	7890	20230622	-26.11	3945	20231023	47.78	7890	-26.11	20230622	3945	47.78	20231023	7890	-26.11	20230622	3945	47.78	20231023	4.10	N	100220	500	64 억		491995	N	N	0	N	00	N
110	20231211	120658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5830	-140	5	-2.35	500338060	85040	25.07	5890	6050	5830	7760	4180	5970	5883.46	3.79	-13151	-12879	6516	6242	5786	5512	5056	6380	5650	65	1790	500	3940	10	1	12996741	758	-74.74	0.36	12	0.65	-78.00	16158.00	7890	20230622	-26.11	3945	20231023	47.78	7890	-26.11	20230622	3945	47.78	20231023	7890	-26.11	20230622	3945	47.78	20231023	4.10	N	100220	500	64 억		491995	N	N	0	N	00	N
111	20231211	110656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5850	-120	5	-2.01	412205360	69963	20.62	5890	6050	5830	7760	4180	5970	5891.65	3.79	-13151	-5874	6516	6242	5786	5512	5056	6380	5650	65	1790	500	3940	10	1	12996741	760	-75.00	0.36	12	0.54	-78.00	16158.00	7890	20230622	-25.86	3945	20231023	48.29	7890	-25.86	20230622	3945	48.29	20231023	7890	-25.86	20230622	3945	48.29	20231023	4.10	N	100220	500	64 억		491995	N	N	0	N	00	N
112	20231211	100654	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5930	-40	5	-0.67	296659200	50355	14.84	5890	6050	5830	7760	4180	5970	5891.20	3.79	-13151	-5278	6516	6242	5786	5512	5056	6380	5650	65	1790	500	3940	10	1	12996741	771	-76.03	0.37	12	0.39	-78.00	16158.00	7890	20230622	-24.84	3945	20231023	50.32	7890	-24.84	20230622	3945	50.32	20231023	7890	-24.84	20230622	3945	50.32	20231023	4.10	N	100220	500	64 억		491995	N	N	0	N	00	N
113	20231211	090655	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5980	10	2	0.17	59223350	10056	2.96	5890	6050	5830	7760	4180	5970	5888.54	3.79	-13151	-434	6516	6242	5786	5512	5056	6380	5650	65	1790	500	3940	10	1	12996741	777	-76.67	0.37	12	0.08	-78.00	16158.00	7890	20230622	-24.21	3945	20231023	51.58	7890	-24.21	20230622	3945	51.58	20231023	7890	-24.21	20230622	3945	51.58	20231023	4.10	N	100220	500	64 억		491995	N	N	0	N	00	N
114	20231208	160648	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5970	70	2	1.19	1980172110	336366	122.35	5900	6060	5330	7670	4130	5900	5886.85	3.79	0	11413	6233	6066	5933	5766	5633	6000	5700	65	1770	500	3890	10	1	12996741	776	-76.54	0.37	12	2.59	-78.00	16158.00	7890	20230622	-24.33	3945	20231023	51.33	7890	-24.33	20230622	3945	51.33	20231023	7890	-24.33	20230622	3945	51.33	20231023	4.14	N	100220	500	64 억		491995	N	N	2	N	00	N
115	20231208	150651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5990	90	2	1.53	1764983680	300046	109.14	5900	6060	5330	7670	4130	5900	5882.37	3.79	0	5786	6233	6066	5933	5766	5633	6000	5700	65	1770	500	3890	10	1	12996741	779	-76.79	0.37	12	2.31	-78.00	16158.00	7890	20230622	-24.08	3945	20231023	51.84	7890	-24.08	20230622	3945	51.84	20231023	7890	-24.08	20230622	3945	51.84	20231023	4.14	N	100220	500	64 억		491995	N	N	2	N	00	N
116	20231208	140650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5980	80	2	1.36	1473262500	251291	91.40	5900	6060	5330	7670	4130	5900	5862.76	3.79	0	2082	6233	6066	5933	5766	5633	6000	5700	65	1770	500	3890	10	1	12996741	777	-76.67	0.37	12	1.93	-78.00	16158.00	7890	20230622	-24.21	3945	20231023	51.58	7890	-24.21	20230622	3945	51.58	20231023	7890	-24.21	20230622	3945	51.58	20231023	4.14	N	100220	500	64 억		491995	N	N	2	N	00	N
117	20231208	130650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5880	-20	5	-0.34	736267960	127882	46.52	5900	5960	5330	7670	4130	5900	5757.29	3.79	0	-936	6233	6066	5933	5766	5633	6000	5700	65	1770	500	3890	10	1	12996741	764	-75.38	0.36	12	0.98	-78.00	16158.00	7890	20230622	-25.48	3945	20231023	49.05	7890	-25.48	20230622	3945	49.05	20231023	7890	-25.48	20230622	3945	49.05	20231023	4.14	N	100220	500	64 억		491995	N	N	2	N	00	N
118	20231208	120646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5880	-20	5	-0.34	702477470	122122	44.42	5900	5960	5330	7670	4130	5900	5752.14	3.79	0	111	6233	6066	5933	5766	5633	6000	5700	65	1770	500	3890	10	1	12996741	764	-75.38	0.36	12	0.94	-78.00	16158.00	7890	20230622	-25.48	3945	20231023	49.05	7890	-25.48	20230622	3945	49.05	20231023	7890	-25.48	20230622	3945	49.05	20231023	4.14	N	100220	500	64 억		491995	N	N	2	N	00	N
119	20231208	110644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5850	-50	5	-0.85	613697660	107052	38.94	5900	5960	5330	7670	4130	5900	5732.55	3.79	0	1468	6233	6066	5933	5766	5633	6000	5700	65	1770	500	3890	10	1	12996741	760	-75.00	0.36	12	0.82	-78.00	16158.00	7890	20230622	-25.86	3945	20231023	48.29	7890	-25.86	20230622	3945	48.29	20231023	7890	-25.86	20230622	3945	48.29	20231023	4.14	N	100220	500	64 억		491995	N	N	2	N	00	N
120	20231208	100653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5790	-110	5	-1.86	508547390	88861	32.32	5900	5960	5330	7670	4130	5900	5722.76	3.79	0	-5363	6233	6066	5933	5766	5633	6000	5700	65	1770	500	3890	10	1	12996741	753	-74.23	0.36	12	0.68	-78.00	16158.00	7890	20230622	-26.62	3945	20231023	46.77	7890	-26.62	20230622	3945	46.77	20231023	7890	-26.62	20230622	3945	46.77	20231023	4.14	N	100220	500	64 억		491995	N	N	2	N	00	N
121	20231208	090643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5670	-230	5	-3.90	213912370	37382	13.60	5900	5960	5330	7670	4130	5900	5721.86	3.79	0	-225	6233	6066	5933	5766	5633	6000	5700	65	1770	500	3890	10	1	12996741	737	-72.69	0.35	12	0.29	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	7890	-28.14	20230622	3945	43.73	20231023	7890	-28.14	20230622	3945	43.73	20231023	4.14	N	100220	500	64 억		491995	N	N	2	N	00	N
122	20231207	160646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5900	-20	5	-0.34	1607477460	271617	21.25	5920	6100	5800	7690	4150	5920	5918.19	3.78	0	1822	6706	6312	6086	5692	5466	6200	5580	65	1770	500	3900	10	1	12996741	767	-75.64	0.37	12	2.09	-78.00	16158.00	7890	20230622	-25.22	3945	20231023	49.56	7890	-25.22	20230622	3945	49.56	20231023	7890	-25.22	20230622	3945	49.56	20231023	4.44	N	100220	500	64 억		491119	N	N	2	N	00	N
123	20231207	150647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5840	-80	5	-1.35	1502507150	253722	19.85	5920	6100	5800	7690	4150	5920	5921.86	3.78	0	2944	6706	6312	6086	5692	5466	6200	5580	65	1770	500	3900	10	1	12996741	759	-74.87	0.36	12	1.95	-78.00	16158.00	7890	20230622	-25.98	3945	20231023	48.04	7890	-25.98	20230622	3945	48.04	20231023	7890	-25.98	20230622	3945	48.04	20231023	4.44	N	100220	500	64 억		491119	N	N	9	N	00	N
124	20231207	140644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5910	-10	5	-0.17	1341562490	226266	17.70	5920	6100	5800	7690	4150	5920	5929.14	3.78	0	5474	6706	6312	6086	5692	5466	6200	5580	65	1770	500	3900	10	1	12996741	768	-75.77	0.37	12	1.74	-78.00	16158.00	7890	20230622	-25.10	3945	20231023	49.81	7890	-25.10	20230622	3945	49.81	20231023	7890	-25.10	20230622	3945	49.81	20231023	4.44	N	100220	500	64 억		491119	N	N	9	N	00	N
125	20231207	130644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5950	30	2	0.51	1220271320	205825	16.10	5920	6100	5800	7690	4150	5920	5928.68	3.78	0	4588	6706	6312	6086	5692	5466	6200	5580	65	1770	500	3900	10	1	12996741	773	-76.28	0.37	12	1.58	-78.00	16158.00	7890	20230622	-24.59	3945	20231023	50.82	7890	-24.59	20230622	3945	50.82	20231023	7890	-24.59	20230622	3945	50.82	20231023	4.44	N	100220	500	64 억		491119	N	N	9	N	00	N
126	20231207	120645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5920	0	3	0.00	1108813880	186966	14.63	5920	6100	5800	7690	4150	5920	5930.56	3.78	0	9932	6706	6312	6086	5692	5466	6200	5580	65	1770	500	3900	10	1	12996741	769	-75.90	0.37	12	1.44	-78.00	16158.00	7890	20230622	-24.97	3945	20231023	50.06	7890	-24.97	20230622	3945	50.06	20231023	7890	-24.97	20230622	3945	50.06	20231023	4.44	N	100220	500	64 억		491119	N	N	9	N	00	N
127	20231207	110641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5920	0	3	0.00	990961410	167076	13.07	5920	6100	5800	7690	4150	5920	5931.20	3.78	0	11115	6706	6312	6086	5692	5466	6200	5580	65	1770	500	3900	10	1	12996741	769	-75.90	0.37	12	1.29	-78.00	16158.00	7890	20230622	-24.97	3945	20231023	50.06	7890	-24.97	20230622	3945	50.06	20231023	7890	-24.97	20230622	3945	50.06	20231023	4.44	N	100220	500	64 억		491119	N	N	9	N	00	N
128	20231207	100639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5890	-30	5	-0.51	794130410	133894	10.48	5920	6100	5800	7690	4150	5920	5931.04	3.78	0	6523	6706	6312	6086	5692	5466	6200	5580	65	1770	500	3900	10	1	12996741	766	-75.51	0.36	12	1.03	-78.00	16158.00	7890	20230622	-25.35	3945	20231023	49.30	7890	-25.35	20230622	3945	49.30	20231023	7890	-25.35	20230622	3945	49.30	20231023	4.44	N	100220	500	64 억		491119	N	N	9	N	00	N
129	20231207	090646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5880	-40	5	-0.68	121585400	20735	1.62	5920	5940	5800	7690	4150	5920	5863.78	3.78	0	4744	6706	6312	6086	5692	5466	6200	5580	65	1770	500	3900	10	1	12996741	764	-75.38	0.36	12	0.16	-78.00	16158.00	7890	20230622	-25.48	3945	20231023	49.05	7890	-25.48	20230622	3945	49.05	20231023	7890	-25.48	20230622	3945	49.05	20231023	4.44	N	100220	500	64 억		491119	N	N	9	N	00	N
130	20231206	160636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5920	10	2	0.17	7861894940	1269409	146.15	6100	6480	5860	7680	4140	5910	6193.58	3.83	0	-9706	6436	6172	5936	5672	5436	6305	5805	65	1770	500	3900	10	1	12996741	769	-75.90	0.37	12	9.77	-78.00	16158.00	7890	20230622	-24.97	3945	20231023	50.06	7890	-24.97	20230622	3945	50.06	20231023	7890	-24.97	20230622	3945	50.06	20231023	4.43	N	100220	500	64 억		497986	N	N	9	N	00	N
131	20231206	150646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5930	20	2	0.34	7664829400	1236171	142.32	6100	6480	5860	7680	4140	5910	6200.46	3.83	0	-17398	6436	6172	5936	5672	5436	6305	5805	65	1770	500	3900	10	1	12996741	771	-76.03	0.37	12	9.51	-78.00	16158.00	7890	20230622	-24.84	3945	20231023	50.32	7890	-24.84	20230622	3945	50.32	20231023	7890	-24.84	20230622	3945	50.32	20231023	4.43	N	100220	500	64 억		497986	N	N	2	N	00	N
132	20231206	140645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6190	280	2	4.74	6997878950	1125602	129.59	6100	6480	5970	7680	4140	5910	6217.01	3.83	0	-25942	6436	6172	5936	5672	5436	6305	5805	65	1770	500	3900	10	1	12996741	804	-79.36	0.38	12	8.66	-78.00	16158.00	7890	20230622	-21.55	3945	20231023	56.91	7890	-21.55	20230622	3945	56.91	20231023	7890	-21.55	20230622	3945	56.91	20231023	4.43	N	100220	500	64 억		497986	N	N	2	N	00	N
133	20231206	130637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6150	240	2	4.06	6603618550	1061677	122.23	6100	6480	5970	7680	4140	5910	6219.99	3.83	0	-25129	6436	6172	5936	5672	5436	6305	5805	65	1770	500	3900	10	1	12996741	799	-78.85	0.38	12	8.17	-78.00	16158.00	7890	20230622	-22.05	3945	20231023	55.89	7890	-22.05	20230622	3945	55.89	20231023	7890	-22.05	20230622	3945	55.89	20231023	4.43	N	100220	500	64 억		497986	N	N	2	N	00	N
134	20231206	120634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6160	250	2	4.23	6334912930	1018020	117.21	6100	6480	5970	7680	4140	5910	6222.78	3.83	0	-23149	6436	6172	5936	5672	5436	6305	5805	65	1770	500	3900	10	1	12996741	801	-78.97	0.38	12	7.83	-78.00	16158.00	7890	20230622	-21.93	3945	20231023	56.15	7890	-21.93	20230622	3945	56.15	20231023	7890	-21.93	20230622	3945	56.15	20231023	4.43	N	100220	500	64 억		497986	N	N	2	N	00	N
135	20231206	110646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6160	250	2	4.23	6013401580	965706	111.19	6100	6480	5970	7680	4140	5910	6226.95	3.83	0	-25822	6436	6172	5936	5672	5436	6305	5805	65	1770	500	3900	10	1	12996741	801	-78.97	0.38	12	7.43	-78.00	16158.00	7890	20230622	-21.93	3945	20231023	56.15	7890	-21.93	20230622	3945	56.15	20231023	7890	-21.93	20230622	3945	56.15	20231023	4.43	N	100220	500	64 억		497986	N	N	2	N	00	N
136	20231206	100637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6020	110	2	1.86	5500878630	881493	101.49	6100	6480	5970	7680	4140	5910	6240.41	3.83	0	-25937	6436	6172	5936	5672	5436	6305	5805	65	1770	500	3900	10	1	12996741	782	-77.18	0.37	12	6.78	-78.00	16158.00	7890	20230622	-23.70	3945	20231023	52.60	7890	-23.70	20230622	3945	52.60	20231023	7890	-23.70	20230622	3945	52.60	20231023	4.43	N	100220	500	64 억		497986	N	N	2	N	00	N
137	20231206	090640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	6260	350	2	5.92	1482065780	240393	27.68	6100	6330	5970	7680	4140	5910	6165.18	3.83	0	-8021	6436	6172	5936	5672	5436	6305	5805	65	1770	500	3900	10	1	12996741	814	-80.26	0.39	12	1.85	-78.00	16158.00	7890	20230622	-20.66	3945	20231023	58.68	7890	-20.66	20230622	3945	58.68	20231023	7890	-20.66	20230622	3945	58.68	20231023	4.43	N	100220	500	64 억		497986	N	N	2	N	00	N
138	20231205	160643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5910	110	2	1.90	5077390760	851985	269.14	5790	6200	5700	7540	4060	5800	5959.71	4.34	0	-52392	5993	5896	5703	5606	5413	5945	5655	65	1740	500	3820	10	1	12996741	768	-75.77	0.37	12	6.56	-78.00	16158.00	7890	20230622	-25.10	3945	20231023	49.81	7890	-25.10	20230622	3945	49.81	20231023	7890	-25.10	20230622	3945	49.81	20231023	4.68	N	100220	500	64 억		563709	N	N	2	N	00	N
139	20231205	150640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5750	-50	5	-0.86	4830329500	809824	255.82	5790	6200	5700	7540	4060	5800	5964.68	4.34	0	-47281	5993	5896	5703	5606	5413	5945	5655	65	1740	500	3820	10	1	12996741	747	-73.72	0.36	12	6.23	-78.00	16158.00	7890	20230622	-27.12	3945	20231023	45.75	7890	-27.12	20230622	3945	45.75	20231023	7890	-27.12	20230622	3945	45.75	20231023	4.68	N	100220	500	64 억		563709	N	N	2	N	00	N
140	20231205	140640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5900	100	2	1.72	4286308080	716461	226.33	5790	6200	5700	7540	4060	5800	5982.63	4.34	0	-43015	5993	5896	5703	5606	5413	5945	5655	65	1740	500	3820	10	1	12996741	767	-75.64	0.37	12	5.51	-78.00	16158.00	7890	20230622	-25.22	3945	20231023	49.56	7890	-25.22	20230622	3945	49.56	20231023	7890	-25.22	20230622	3945	49.56	20231023	4.68	N	100220	500	64 억		563709	N	N	2	N	00	N
141	20231205	130639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5860	60	2	1.03	1709988000	290631	91.81	5790	6070	5700	7540	4060	5800	5883.73	4.34	0	-1329	5993	5896	5703	5606	5413	5945	5655	65	1740	500	3820	10	1	12996741	762	-75.13	0.36	12	2.24	-78.00	16158.00	7890	20230622	-25.73	3945	20231023	48.54	7890	-25.73	20230622	3945	48.54	20231023	7890	-25.73	20230622	3945	48.54	20231023	4.68	N	100220	500	64 억		563709	N	N	2	N	00	N
142	20231205	120634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5870	70	2	1.21	1534172020	260539	82.30	5790	6070	5700	7540	4060	5800	5888.48	4.34	0	-1312	5993	5896	5703	5606	5413	5945	5655	65	1740	500	3820	10	1	12996741	763	-75.26	0.36	12	2.00	-78.00	16158.00	7890	20230622	-25.60	3945	20231023	48.80	7890	-25.60	20230622	3945	48.80	20231023	7890	-25.60	20230622	3945	48.80	20231023	4.68	N	100220	500	64 억		563709	N	N	2	N	00	N
143	20231205	110634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5930	130	2	2.24	1278398130	217083	68.58	5790	6070	5700	7540	4060	5800	5889.01	4.34	0	-2771	5993	5896	5703	5606	5413	5945	5655	65	1740	500	3820	10	1	12996741	771	-76.03	0.37	12	1.67	-78.00	16158.00	7890	20230622	-24.84	3945	20231023	50.32	7890	-24.84	20230622	3945	50.32	20231023	7890	-24.84	20230622	3945	50.32	20231023	4.68	N	100220	500	64 억		563709	N	N	2	N	00	N
144	20231205	100637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5820	20	2	0.34	435878740	75370	23.81	5790	5850	5700	7540	4060	5800	5783.17	4.34	0	-4	5993	5896	5703	5606	5413	5945	5655	65	1740	500	3820	10	1	12996741	756	-74.62	0.36	12	0.58	-78.00	16158.00	7890	20230622	-26.24	3945	20231023	47.53	7890	-26.24	20230622	3945	47.53	20231023	7890	-26.24	20230622	3945	47.53	20231023	4.68	N	100220	500	64 억		563709	N	N	2	N	00	N
145	20231205	090636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	-80	5	-1.38	70469050	12315	3.89	5790	5790	5700	7540	4060	5800	5721.78	4.34	0	-3100	5993	5896	5703	5606	5413	5945	5655	65	1740	500	3820	10	1	12996741	743	-73.33	0.35	12	0.09	-78.00	16158.00	7890	20230622	-27.50	3945	20231023	44.99	7890	-27.50	20230622	3945	44.99	20231023	7890	-27.50	20230622	3945	44.99	20231023	4.68	N	100220	500	64 억		563709	N	N	2	N	00	N
146	20231204	160634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5800	170	2	3.02	1785988430	312447	61.37	5630	5800	5510	7310	3950	5630	5715.01	4.29	0	5492	5976	5802	5576	5402	5176	5890	5490	65	1680	500	3710	10	1	12996741	754	-74.36	0.36	12	2.40	-78.00	16158.00	7890	20230622	-26.49	3945	20231023	47.02	7890	-26.49	20230622	3945	47.02	20231023	7890	-26.49	20230622	3945	47.02	20231023	4.56	N	100220	500	64 억		557954	N	N	2	N	00	N
147	20231204	150636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	90	2	1.60	1593449620	279117	54.82	5630	5800	5510	7310	3950	5630	5709.12	4.29	0	9605	5976	5802	5576	5402	5176	5890	5490	65	1680	500	3710	10	1	12996741	743	-73.33	0.35	12	2.15	-78.00	16158.00	7890	20230622	-27.50	3945	20231023	44.99	7890	-27.50	20230622	3945	44.99	20231023	7890	-27.50	20230622	3945	44.99	20231023	4.56	N	100220	500	64 억		557954	N	N	0	N	00	N
148	20231204	140631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	80	2	1.42	1413502280	247659	48.64	5630	5800	5510	7310	3950	5630	5707.70	4.29	0	9892	5976	5802	5576	5402	5176	5890	5490	65	1680	500	3710	10	1	12996741	742	-73.21	0.35	12	1.91	-78.00	16158.00	7890	20230622	-27.63	3945	20231023	44.74	7890	-27.63	20230622	3945	44.74	20231023	7890	-27.63	20230622	3945	44.74	20231023	4.56	N	100220	500	64 억		557954	N	N	0	N	00	N
149	20231204	130629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5790	160	2	2.84	1203197290	210931	41.43	5630	5800	5510	7310	3950	5630	5704.50	4.29	0	20370	5976	5802	5576	5402	5176	5890	5490	65	1680	500	3710	10	1	12996741	753	-74.23	0.36	12	1.62	-78.00	16158.00	7890	20230622	-26.62	3945	20231023	46.77	7890	-26.62	20230622	3945	46.77	20231023	7890	-26.62	20230622	3945	46.77	20231023	4.56	N	100220	500	64 억		557954	N	N	0	N	00	N
150	20231204	120630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5750	120	2	2.13	1085604150	190445	37.41	5630	5800	5510	7310	3950	5630	5700.65	4.29	0	17312	5976	5802	5576	5402	5176	5890	5490	65	1680	500	3710	10	1	12996741	747	-73.72	0.36	12	1.47	-78.00	16158.00	7890	20230622	-27.12	3945	20231023	45.75	7890	-27.12	20230622	3945	45.75	20231023	7890	-27.12	20230622	3945	45.75	20231023	4.56	N	100220	500	64 억		557954	N	N	0	N	00	N
151	20231204	110633	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	110	2	1.95	925512850	162637	31.94	5630	5800	5510	7310	3950	5630	5690.96	4.29	0	7668	5976	5802	5576	5402	5176	5890	5490	65	1680	500	3710	10	1	12996741	746	-73.59	0.36	12	1.25	-78.00	16158.00	7890	20230622	-27.25	3945	20231023	45.50	7890	-27.25	20230622	3945	45.50	20231023	7890	-27.25	20230622	3945	45.50	20231023	4.56	N	100220	500	64 억		557954	N	N	0	N	00	N
152	20231204	100632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	50	2	0.89	612908180	107925	21.20	5630	5770	5510	7310	3950	5630	5679.38	4.29	0	-7709	5976	5802	5576	5402	5176	5890	5490	65	1680	500	3710	10	1	12996741	738	-72.82	0.35	12	0.83	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	7890	-28.01	20230622	3945	43.98	20231023	7890	-28.01	20230622	3945	43.98	20231023	4.56	N	100220	500	64 억		557954	N	N	0	N	00	N
153	20231204	090631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5640	10	2	0.18	99305560	17806	3.50	5630	5640	5510	7310	3950	5630	5574.63	4.29	0	-2316	5976	5802	5576	5402	5176	5890	5490	65	1680	500	3710	10	1	12996741	733	-72.31	0.35	12	0.14	-78.00	16158.00	7890	20230622	-28.52	3945	20231023	42.97	7890	-28.52	20230622	3945	42.97	20231023	7890	-28.52	20230622	3945	42.97	20231023	4.56	N	100220	500	64 억		557954	N	N	0	N	00	N
154	20231201	160631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5630	220	2	4.07	2850140260	507621	171.19	5370	5750	5350	7030	3790	5410	5614.68	4.06	0	46139	5650	5530	5390	5270	5130	5590	5330	65	1620	500	3570	10	1	12996741	732	-72.18	0.35	12	3.91	-78.00	16158.00	7890	20230622	-28.64	3945	20231023	42.71	7890	-28.64	20230622	3945	42.71	20231023	7890	-28.64	20230622	3945	42.71	20231023	4.44	N	100220	500	64 억		527427	N	N	0	N	00	N
155	20231201	150630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5640	230	2	4.25	2744187000	488759	164.82	5370	5750	5350	7030	3790	5410	5614.60	4.06	0	43914	5650	5530	5390	5270	5130	5590	5330	65	1620	500	3570	10	1	12996741	733	-72.31	0.35	12	3.76	-78.00	16158.00	7890	20230622	-28.52	3945	20231023	42.97	7890	-28.52	20230622	3945	42.97	20231023	7890	-28.52	20230622	3945	42.97	20231023	4.44	N	100220	500	64 억		527427	N	N	0	N	00	N
156	20231201	140630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	160	2	2.96	2467032610	439285	148.14	5370	5750	5350	7030	3790	5410	5616.02	4.06	0	42712	5650	5530	5390	5270	5130	5590	5330	65	1620	500	3570	10	1	12996741	724	-71.41	0.34	12	3.38	-78.00	16158.00	7890	20230622	-29.40	3945	20231023	41.19	7890	-29.40	20230622	3945	41.19	20231023	7890	-29.40	20230622	3945	41.19	20231023	4.44	N	100220	500	64 억		527427	N	N	0	N	00	N
157	20231201	130630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	180	2	3.33	2333440560	415467	140.11	5370	5750	5350	7030	3790	5410	5616.43	4.06	0	38364	5650	5530	5390	5270	5130	5590	5330	65	1620	500	3570	10	1	12996741	727	-71.67	0.35	12	3.20	-78.00	16158.00	7890	20230622	-29.15	3945	20231023	41.70	7890	-29.15	20230622	3945	41.70	20231023	7890	-29.15	20230622	3945	41.70	20231023	4.44	N	100220	500	64 억		527427	N	N	0	N	00	N
158	20231201	120635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5620	210	2	3.88	2227584310	396568	133.73	5370	5750	5350	7030	3790	5410	5617.16	4.06	0	37982	5650	5530	5390	5270	5130	5590	5330	65	1620	500	3570	10	1	12996741	730	-72.05	0.35	12	3.05	-78.00	16158.00	7890	20230622	-28.77	3945	20231023	42.46	7890	-28.77	20230622	3945	42.46	20231023	7890	-28.77	20230622	3945	42.46	20231023	4.44	N	100220	500	64 억		527427	N	N	0	N	00	N
159	20231201	110632	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	320	2	5.91	1645757420	294269	99.24	5370	5740	5350	7030	3790	5410	5592.70	4.06	0	30945	5650	5530	5390	5270	5130	5590	5330	65	1620	500	3570	10	1	12996741	745	-73.46	0.35	12	2.26	-78.00	16158.00	7890	20230622	-27.38	3945	20231023	45.25	7890	-27.38	20230622	3945	45.25	20231023	7890	-27.38	20230622	3945	45.25	20231023	4.44	N	100220	500	64 억		527427	N	N	0	N	00	N
160	20231201	100636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5640	230	2	4.25	1269747110	227974	76.88	5370	5690	5350	7030	3790	5410	5569.70	4.06	0	20834	5650	5530	5390	5270	5130	5590	5330	65	1620	500	3570	10	1	12996741	733	-72.31	0.35	12	1.75	-78.00	16158.00	7890	20230622	-28.52	3945	20231023	42.97	7890	-28.52	20230622	3945	42.97	20231023	7890	-28.52	20230622	3945	42.97	20231023	4.44	N	100220	500	64 억		527427	N	N	0	N	00	N
161	20231201	090629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5400	-10	5	-0.18	64432630	11958	4.03	5370	5420	5350	7030	3790	5410	5388.24	4.06	0	1790	5650	5530	5390	5270	5130	5590	5330	65	1620	500	3570	10	1	12996741	702	-69.23	0.33	12	0.09	-78.00	16158.00	7890	20230622	-31.56	3945	20231023	36.88	7890	-31.56	20230622	3945	36.88	20231023	7890	-31.56	20230622	3945	36.88	20231023	4.44	N	100220	500	64 억		527427	N	N	0	N	00	N