KissMeData/016710/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	160336	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456587860	45825	120.29	9960	10040	9860	12830	6910	9870	9963.62	2.78	22794	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
3	20231229	150333	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456587860	45825	120.29	9960	10040	9860	12830	6910	9870	9963.62	2.78	22794	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
4	20231229	140333	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456587860	45825	120.29	9960	10040	9860	12830	6910	9870	9963.62	2.78	22794	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
5	20231229	130333	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456587860	45825	120.29	9960	10040	9860	12830	6910	9870	9963.62	2.78	22794	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
6	20231229	120333	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456587860	45825	120.29	9960	10040	9860	12830	6910	9870	9963.62	2.78	22794	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
7	20231229	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456587860	45825	120.29	9960	10040	9860	12830	6910	9870	9963.62	2.78	22794	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
8	20231229	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456587860	45825	120.29	9960	10040	9860	12830	6910	9870	9963.62	2.78	22794	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
9	20231229	090324	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456587860	45825	120.29	9960	10040	9860	12830	6910	9870	9963.62	2.78	22794	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
10	20231228	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	160	2	1.62	456276930	45794	120.21	9960	10040	9860	12830	6910	9870	9963.62	2.64	0	24581	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1614	44.58	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		424757	N	N	3	N	00	N
11	20231228	150325	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	170	2	1.72	427107560	42886	112.57	9960	10040	9860	12830	6910	9870	9959.14	2.64	0	23108	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1615	44.62	0.34	12	0.27	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	139000	-92.78	20230330	9730	3.19	20231027	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		424757	N	N	0	N	00	N
12	20231228	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	150	2	1.52	360787220	36271	95.21	9960	10040	9860	12830	6910	9870	9946.99	2.64	0	18691	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1612	44.53	0.34	12	0.23	225.00	29781.00	139000	20230330	-92.79	9730	20231027	2.98	139000	-92.79	20230330	9730	2.98	20231027	139000	-92.79	20230330	9730	2.98	20231027	0.00	N	016710	1000	160 억		424757	N	N	0	N	00	N
13	20231228	130322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	110	2	1.11	276051080	27804	72.98	9960	10000	9860	12830	6910	9870	9928.47	2.64	0	14942	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1606	44.36	0.34	12	0.17	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	139000	-92.82	20230330	9730	2.57	20231027	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		424757	N	N	0	N	00	N
14	20231228	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	90	2	0.91	220140150	22199	58.27	9960	9970	9860	12830	6910	9870	9916.67	2.64	0	11312	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1603	44.27	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.36	139000	-92.83	20230330	9730	2.36	20231027	139000	-92.83	20230330	9730	2.36	20231027	0.00	N	016710	1000	160 억		424757	N	N	0	N	00	N
15	20231228	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	80	2	0.81	177309700	17895	46.97	9960	9960	9860	12830	6910	9870	9908.34	2.64	0	9214	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1601	44.22	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.84	9730	20231027	2.26	139000	-92.84	20230330	9730	2.26	20231027	139000	-92.84	20230330	9730	2.26	20231027	0.00	N	016710	1000	160 억		424757	N	N	0	N	00	N
16	20231228	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	0	3	0.00	39638810	4006	10.52	9960	9960	9860	12830	6910	9870	9894.86	2.64	0	-499	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1588	43.87	0.33	12	0.02	225.00	29781.00	139000	20230330	-92.90	9730	20231027	1.44	139000	-92.90	20230330	9730	1.44	20231027	139000	-92.90	20230330	9730	1.44	20231027	0.00	N	016710	1000	160 억		424757	N	N	0	N	00	N
17	20231228	090321	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-10	5	-0.10	5750090	578	1.52	9960	9960	9860	12830	6910	9870	9948.25	2.64	0	-214	10070	9970	9890	9790	9710	9960	9780	161	2960	1000	6900	10	1	16089459	1586	43.82	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		424757	N	N	0	N	00	N
18	20231227	160321	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	-130	5	-1.30	373131920	37892	111.53	9870	9990	9810	13000	7000	10000	9847.22	2.76	0	-18562	10153	10076	9973	9896	9793	10115	9935	161	3000	1000	7000	10	1	16089459	1588	43.87	0.33	12	0.24	225.00	29781.00	139000	20230330	-92.90	9730	20231027	1.44	139000	-92.90	20230330	9730	1.44	20231027	139000	-92.90	20230330	9730	1.44	20231027	0.00	N	016710	1000	160 억		443371	N	N	0	N	00	N
19	20231227	150323	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-160	5	-1.60	324858250	32982	97.08	9870	9990	9810	13000	7000	10000	9849.56	2.76	0	-15682	10153	10076	9973	9896	9793	10115	9935	161	3000	1000	7000	10	1	16089459	1583	43.73	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		443371	N	N	0	N	00	N
20	20231227	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	-170	5	-1.70	287759140	29205	85.96	9870	9990	9810	13000	7000	10000	9853.08	2.76	0	-13972	10153	10076	9973	9896	9793	10115	9935	161	3000	1000	7000	10	1	16089459	1582	43.69	0.33	12	0.18	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		443371	N	N	0	N	00	N
21	20231227	130320	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	-150	5	-1.50	251766260	25543	75.18	9870	9990	9810	13000	7000	10000	9856.57	2.76	0	-12967	10153	10076	9973	9896	9793	10115	9935	161	3000	1000	7000	10	1	16089459	1585	43.78	0.33	12	0.16	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	139000	-92.91	20230330	9730	1.23	20231027	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		443371	N	N	0	N	00	N
22	20231227	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	-170	5	-1.70	227272790	23055	67.86	9870	9990	9810	13000	7000	10000	9857.85	2.76	0	-11427	10153	10076	9973	9896	9793	10115	9935	161	3000	1000	7000	10	1	16089459	1582	43.69	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		443371	N	N	0	N	00	N
23	20231227	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-160	5	-1.60	210660020	21366	62.89	9870	9990	9810	13000	7000	10000	9859.59	2.76	0	-10622	10153	10076	9973	9896	9793	10115	9935	161	3000	1000	7000	10	1	16089459	1583	43.73	0.33	12	0.13	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		443371	N	N	0	N	00	N
24	20231227	100322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	-170	5	-1.70	184749280	18729	55.13	9870	9990	9810	13000	7000	10000	9864.34	2.76	0	-9782	10153	10076	9973	9896	9793	10115	9935	161	3000	1000	7000	10	1	16089459	1582	43.69	0.33	12	0.12	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		443371	N	N	0	N	00	N
25	20231227	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-20	5	-0.20	8017500	808	2.38	9870	9980	9870	13000	7000	10000	9922.65	2.76	0	25	10153	10076	9973	9896	9793	10115	9935	161	3000	1000	7000	10	1	16089459	1606	44.36	0.34	12	0.01	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	139000	-92.82	20230330	9730	2.57	20231027	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		443371	N	N	0	N	00	N
26	20231226	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	110	2	1.11	336650790	33781	101.83	9890	10050	9870	12850	6930	9890	9965.55	2.71	0	6941	10063	9976	9893	9806	9723	9935	9765	161	2960	1000	6920	10	1	16089459	1609	44.44	0.34	12	0.21	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		436408	N	N	0	N	00	N
27	20231226	150321	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	110	2	1.11	311905660	31304	94.36	9890	10050	9870	12850	6930	9890	9963.76	2.71	0	6634	10063	9976	9893	9806	9723	9935	9765	161	2960	1000	6920	10	1	16089459	1609	44.44	0.34	12	0.19	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		436408	N	N	0	N	00	N
28	20231226	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	140	2	1.42	248028690	24931	75.15	9890	10030	9870	12850	6930	9890	9948.61	2.71	0	5408	10063	9976	9893	9806	9723	9935	9765	161	2960	1000	6920	10	1	16089459	1614	44.58	0.34	12	0.15	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		436408	N	N	0	N	00	N
29	20231226	130322	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	110	2	1.11	171367130	17259	52.02	9890	10000	9870	12850	6930	9890	9929.15	2.71	0	1405	10063	9976	9893	9806	9723	9935	9765	161	2960	1000	6920	10	1	16089459	1609	44.44	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		436408	N	N	0	N	00	N
30	20231226	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	20	2	0.20	124939900	12590	37.95	9890	9970	9870	12850	6930	9890	9923.74	2.71	0	810	10063	9976	9893	9806	9723	9935	9765	161	2960	1000	6920	10	1	16089459	1594	44.04	0.33	12	0.08	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		436408	N	N	0	N	00	N
31	20231226	110324	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	40	2	0.40	99203310	9996	30.13	9890	9970	9870	12850	6930	9890	9924.30	2.71	0	955	10063	9976	9893	9806	9723	9935	9765	161	2960	1000	6920	10	1	16089459	1598	44.13	0.33	12	0.06	225.00	29781.00	139000	20230330	-92.86	9730	20231027	2.06	139000	-92.86	20230330	9730	2.06	20231027	139000	-92.86	20230330	9730	2.06	20231027	0.00	N	016710	1000	160 억		436408	N	N	0	N	00	N
32	20231226	100321	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	10	2	0.10	64604720	6508	19.62	9890	9970	9870	12850	6930	9890	9926.97	2.71	0	1116	10063	9976	9893	9806	9723	9935	9765	161	2960	1000	6920	10	1	16089459	1593	44.00	0.33	12	0.04	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		436408	N	N	0	N	00	N
33	20231226	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	60	2	0.61	4153810	420	1.27	9890	9950	9870	12850	6930	9890	9890.02	2.71	0	267	10063	9976	9893	9806	9723	9935	9765	161	2960	1000	6920	10	1	16089459	1601	44.22	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.84	9730	20231027	2.26	139000	-92.84	20230330	9730	2.26	20231027	139000	-92.84	20230330	9730	2.26	20231027	0.00	N	016710	1000	160 억		436408	N	N	0	N	00	N
34	20231222	160319	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-10	5	-0.10	324355790	32790	63.17	9950	9980	9810	12870	6930	9900	9891.91	2.69	0	4324	10166	10032	9956	9822	9746	9995	9785	161	2970	1000	6930	10	1	16089459	1591	43.96	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		432072	N	N	0	N	00	N
35	20231222	150319	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	10	2	0.10	274352910	27743	53.45	9950	9980	9810	12870	6930	9900	9889.09	2.69	0	1419	10166	10032	9956	9822	9746	9995	9785	161	2970	1000	6930	10	1	16089459	1594	44.04	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		432072	N	N	0	N	00	N
36	20231222	140317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	20	2	0.20	209294530	21185	40.81	9950	9980	9810	12870	6930	9900	9879.37	2.69	0	-2551	10166	10032	9956	9822	9746	9995	9785	161	2970	1000	6930	10	1	16089459	1596	44.09	0.33	12	0.13	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		432072	N	N	0	N	00	N
37	20231222	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	0	3	0.00	179620330	18189	35.04	9950	9980	9810	12870	6930	9900	9875.22	2.69	0	-3456	10166	10032	9956	9822	9746	9995	9785	161	2970	1000	6930	10	1	16089459	1593	44.00	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		432072	N	N	0	N	00	N
38	20231222	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	30	2	0.30	175132810	17735	34.17	9950	9980	9810	12870	6930	9900	9874.98	2.69	0	-3673	10166	10032	9956	9822	9746	9995	9785	161	2970	1000	6930	10	1	16089459	1598	44.13	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.86	9730	20231027	2.06	139000	-92.86	20230330	9730	2.06	20231027	139000	-92.86	20230330	9730	2.06	20231027	0.00	N	016710	1000	160 억		432072	N	N	0	N	00	N
39	20231222	110318	57	100.00	KOSPI		서비스업	N	N	N	N		N	9940	40	2	0.40	152935500	15490	29.84	9950	9980	9810	12870	6930	9900	9873.18	2.69	0	-3922	10166	10032	9956	9822	9746	9995	9785	161	2970	1000	6930	10	1	16089459	1599	44.18	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.85	9730	20231027	2.16	139000	-92.85	20230330	9730	2.16	20231027	139000	-92.85	20230330	9730	2.16	20231027	0.00	N	016710	1000	160 억		432072	N	N	0	N	00	N
40	20231222	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-60	5	-0.61	132323060	13408	25.83	9950	9980	9810	12870	6930	9900	9868.96	2.69	0	-3266	10166	10032	9956	9822	9746	9995	9785	161	2970	1000	6930	10	1	16089459	1583	43.73	0.33	12	0.08	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		432072	N	N	0	N	00	N
41	20231222	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	10	2	0.10	13088370	1321	2.54	9950	9950	9900	12870	6930	9900	9907.93	2.69	0	-102	10166	10032	9956	9822	9746	9995	9785	161	2970	1000	6930	10	1	16089459	1594	44.04	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		432072	N	N	0	N	00	N
42	20231221	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-90	5	-0.90	515572490	51694	53.32	10000	10090	9880	12980	7000	9990	9973.54	2.81	0	-17560	10316	10152	9986	9822	9656	10235	9905	161	2990	1000	6990	10	1	16089459	1593	44.00	0.33	12	0.32	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		452853	N	N	0	N	00	N
43	20231221	150317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	-80	5	-0.80	451546220	45227	46.65	10000	10090	9900	12980	7000	9990	9983.99	2.81	0	-13109	10316	10152	9986	9822	9656	10235	9905	161	2990	1000	6990	10	1	16089459	1594	44.04	0.33	12	0.28	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		452853	N	N	0	N	00	N
44	20231221	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	-40	5	-0.40	380805210	38099	39.30	10000	10090	9940	12980	7000	9990	9995.16	2.81	0	-10468	10316	10152	9986	9822	9656	10235	9905	161	2990	1000	6990	10	1	16089459	1601	44.22	0.33	12	0.24	225.00	29781.00	139000	20230330	-92.84	9730	20231027	2.26	139000	-92.84	20230330	9730	2.26	20231027	139000	-92.84	20230330	9730	2.26	20231027	0.00	N	016710	1000	160 억		452853	N	N	0	N	00	N
45	20231221	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-20	5	-0.20	306910690	30679	31.65	10000	10090	9940	12980	7000	9990	10003.96	2.81	0	-8078	10316	10152	9986	9822	9656	10235	9905	161	2990	1000	6990	10	1	16089459	1604	44.31	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.47	139000	-92.83	20230330	9730	2.47	20231027	139000	-92.83	20230330	9730	2.47	20231027	0.00	N	016710	1000	160 억		452853	N	N	0	N	00	N
46	20231221	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	0	3	0.00	257340270	25722	26.53	10000	10090	9940	12980	7000	9990	10004.70	2.81	0	-6472	10316	10152	9986	9822	9656	10235	9905	161	2990	1000	6990	10	1	16089459	1607	44.40	0.34	12	0.16	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		452853	N	N	0	N	00	N
47	20231221	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-10	5	-0.10	232782680	23265	24.00	10000	10090	9940	12980	7000	9990	10005.74	2.81	0	-5131	10316	10152	9986	9822	9656	10235	9905	161	2990	1000	6990	10	1	16089459	1606	44.36	0.34	12	0.14	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	139000	-92.82	20230330	9730	2.57	20231027	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		452853	N	N	0	N	00	N
48	20231221	100314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	50	2	0.50	154641110	15447	15.93	10000	10090	9940	12980	7000	9990	10011.15	2.81	0	-4102	10316	10152	9986	9822	9656	10235	9905	161	2990	1000	6990	10	1	16089459	1615	44.62	0.34	12	0.10	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	139000	-92.78	20230330	9730	3.19	20231027	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		452853	N	N	0	N	00	N
49	20231221	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	30	2	0.30	3268860	327	0.34	10000	10030	9990	12980	7000	9990	9997.72	2.81	0	-210	10316	10152	9986	9822	9656	10235	9905	161	2990	1000	6990	10	1	16089459	1612	44.53	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.79	9730	20231027	2.98	139000	-92.79	20230330	9730	2.98	20231027	139000	-92.79	20230330	9730	2.98	20231027	0.00	N	016710	1000	160 억		452853	N	N	0	N	00	N
50	20231220	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	190	2	1.94	967003350	96503	429.44	9870	10150	9820	12740	6860	9800	10020.45	2.66	0	20438	9880	9840	9810	9770	9740	9825	9755	161	2940	1000	6860	10	1	16089459	1607	44.40	0.34	12	0.60	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		427337	N	N	0	N	00	N
51	20231220	150332	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	200	2	2.04	944243650	94225	419.30	9870	10150	9820	12740	6860	9800	10021.16	2.66	0	20406	9880	9840	9810	9770	9740	9825	9755	161	2940	1000	6860	10	1	16089459	1609	44.44	0.34	12	0.59	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		427337	N	N	0	N	00	N
52	20231220	140335	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	220	2	2.24	875911720	87392	388.89	9870	10150	9820	12740	6860	9800	10022.79	2.66	0	21563	9880	9840	9810	9770	9740	9825	9755	161	2940	1000	6860	10	1	16089459	1612	44.53	0.34	12	0.54	225.00	29781.00	139000	20230330	-92.79	9730	20231027	2.98	139000	-92.79	20230330	9730	2.98	20231027	139000	-92.79	20230330	9730	2.98	20231027	0.00	N	016710	1000	160 억		427337	N	N	0	N	00	N
53	20231220	130335	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	250	2	2.55	775425000	77380	344.34	9870	10150	9820	12740	6860	9800	10021.00	2.66	0	17969	9880	9840	9810	9770	9740	9825	9755	161	2940	1000	6860	10	1	16089459	1617	44.67	0.34	12	0.48	225.00	29781.00	139000	20230330	-92.77	9730	20231027	3.29	139000	-92.77	20230330	9730	3.29	20231027	139000	-92.77	20230330	9730	3.29	20231027	0.00	N	016710	1000	160 억		427337	N	N	0	N	00	N
54	20231220	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	260	2	2.65	711487360	71032	316.09	9870	10150	9820	12740	6860	9800	10016.43	2.66	0	15988	9880	9840	9810	9770	9740	9825	9755	161	2940	1000	6860	10	1	16089459	1619	44.71	0.34	12	0.44	225.00	29781.00	139000	20230330	-92.76	9730	20231027	3.39	139000	-92.76	20230330	9730	3.39	20231027	139000	-92.76	20230330	9730	3.39	20231027	0.00	N	016710	1000	160 억		427337	N	N	0	N	00	N
55	20231220	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10100	300	2	3.06	556354760	55677	247.76	9870	10100	9820	12740	6860	9800	9992.54	2.66	0	10358	9880	9840	9810	9770	9740	9825	9755	161	2940	1000	6860	10	1	16089459	1625	44.89	0.34	12	0.35	225.00	29781.00	139000	20230330	-92.73	9730	20231027	3.80	139000	-92.73	20230330	9730	3.80	20231027	139000	-92.73	20230330	9730	3.80	20231027	0.00	N	016710	1000	160 억		427337	N	N	0	N	00	N
56	20231220	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	100	2	1.02	113057980	11454	50.97	9870	9910	9820	12740	6860	9800	9870.61	2.66	0	4735	9880	9840	9810	9770	9740	9825	9755	161	2940	1000	6860	10	1	16089459	1593	44.00	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		427337	N	N	0	N	00	N
57	20231220	090315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	70	2	0.71	1125180	114	0.51	9870	9870	9870	12740	6860	9800	9870.00	2.66	0	-25	9880	9840	9810	9770	9740	9825	9755	161	2940	1000	6860	10	1	16089459	1588	43.87	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.90	9730	20231027	1.44	139000	-92.90	20230330	9730	1.44	20231027	139000	-92.90	20230330	9730	1.44	20231027	0.00	N	016710	1000	160 억		427337	N	N	0	N	00	N
58	20231219	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-10	5	-0.10	220314760	22452	98.45	9810	9850	9780	12750	6870	9810	9812.72	2.67	0	-3050	9863	9836	9793	9766	9723	9850	9780	161	2940	1000	6860	10	1	16089459	1577	43.56	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		429926	N	N	0	N	00	N
59	20231219	150316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-10	5	-0.10	189797370	19338	84.80	9810	9850	9780	12750	6870	9810	9814.74	2.67	0	-1936	9863	9836	9793	9766	9723	9850	9780	161	2940	1000	6860	10	1	16089459	1577	43.56	0.33	12	0.12	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		429926	N	N	0	N	00	N
60	20231219	140316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	10	2	0.10	134607000	13711	60.12	9810	9850	9780	12750	6870	9810	9817.45	2.67	0	-2301	9863	9836	9793	9766	9723	9850	9780	161	2940	1000	6860	10	1	16089459	1580	43.64	0.33	12	0.09	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		429926	N	N	0	N	00	N
61	20231219	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	20	2	0.20	129687970	13210	57.93	9810	9850	9780	12750	6870	9810	9817.41	2.67	0	-2177	9863	9836	9793	9766	9723	9850	9780	161	2940	1000	6860	10	1	16089459	1582	43.69	0.33	12	0.08	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		429926	N	N	0	N	00	N
62	20231219	120317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	0	3	0.00	115451200	11760	51.57	9810	9850	9780	12750	6870	9810	9817.28	2.67	0	-1707	9863	9836	9793	9766	9723	9850	9780	161	2940	1000	6860	10	1	16089459	1578	43.60	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		429926	N	N	0	N	00	N
63	20231219	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	20	2	0.20	77856110	7931	34.78	9810	9850	9780	12750	6870	9810	9816.68	2.67	0	-1103	9863	9836	9793	9766	9723	9850	9780	161	2940	1000	6860	10	1	16089459	1582	43.69	0.33	12	0.05	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		429926	N	N	0	N	00	N
64	20231219	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	0	3	0.00	47583630	4850	21.27	9810	9850	9780	12750	6870	9810	9811.06	2.67	0	-469	9863	9836	9793	9766	9723	9850	9780	161	2940	1000	6860	10	1	16089459	1578	43.60	0.33	12	0.03	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		429926	N	N	0	N	00	N
65	20231219	090315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	-20	5	-0.20	1382990	141	0.62	9810	9810	9790	12750	6870	9810	9808.44	2.67	0	-110	9863	9836	9793	9766	9723	9850	9780	161	2940	1000	6860	10	1	16089459	1575	43.51	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	139000	-92.96	20230330	9730	0.62	20231027	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		429926	N	N	0	N	00	N
66	20231218	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	40	2	0.41	221654910	22671	61.97	9750	9820	9750	12700	6840	9770	9776.58	2.68	0	-1252	9890	9830	9790	9730	9690	9810	9710	161	2930	1000	6830	10	1	16089459	1578	43.60	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		430863	N	N	0	N	00	N
67	20231218	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	10	2	0.10	210381320	21521	58.83	9750	9820	9750	12700	6840	9770	9775.63	2.68	0	-1166	9890	9830	9790	9730	9690	9810	9710	161	2930	1000	6830	10	1	16089459	1574	43.47	0.33	12	0.13	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		430863	N	N	0	N	00	N
68	20231218	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	10	2	0.10	167210770	17113	46.78	9750	9820	9750	12700	6840	9770	9770.98	2.68	0	-1734	9890	9830	9790	9730	9690	9810	9710	161	2930	1000	6830	10	1	16089459	1574	43.47	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		430863	N	N	0	N	00	N
69	20231218	130314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	20	2	0.20	144792550	14821	40.52	9750	9820	9750	12700	6840	9770	9769.42	2.68	0	-1679	9890	9830	9790	9730	9690	9810	9710	161	2930	1000	6830	10	1	16089459	1575	43.51	0.33	12	0.09	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	139000	-92.96	20230330	9730	0.62	20231027	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		430863	N	N	0	N	00	N
70	20231218	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	10	2	0.10	117579180	12037	32.91	9750	9820	9750	12700	6840	9770	9768.15	2.68	0	-1336	9890	9830	9790	9730	9690	9810	9710	161	2930	1000	6830	10	1	16089459	1574	43.47	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		430863	N	N	0	N	00	N
71	20231218	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9760	-10	5	-0.10	89160610	9132	24.96	9750	9820	9750	12700	6840	9770	9763.54	2.68	0	-1213	9890	9830	9790	9730	9690	9810	9710	161	2930	1000	6830	10	1	16089459	1570	43.38	0.33	12	0.06	225.00	29781.00	139000	20230330	-92.98	9730	20231027	0.31	139000	-92.98	20230330	9730	0.31	20231027	139000	-92.98	20230330	9730	0.31	20231027	0.00	N	016710	1000	160 억		430863	N	N	0	N	00	N
72	20231218	100313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9770	0	3	0.00	64458310	6604	18.05	9750	9820	9750	12700	6840	9770	9760.50	2.68	0	-1495	9890	9830	9790	9730	9690	9810	9710	161	2930	1000	6830	10	1	16089459	1572	43.42	0.33	12	0.04	225.00	29781.00	139000	20230330	-92.97	9730	20231027	0.41	139000	-92.97	20230330	9730	0.41	20231027	139000	-92.97	20230330	9730	0.41	20231027	0.00	N	016710	1000	160 억		430863	N	N	0	N	00	N
73	20231218	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	50	2	0.51	9185220	942	2.58	9750	9820	9750	12700	6840	9770	9750.76	2.68	0	20	9890	9830	9790	9730	9690	9810	9710	161	2930	1000	6830	10	1	16089459	1580	43.64	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		430863	N	N	0	N	00	N
74	20231215	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9770	-10	5	-0.10	356294610	36429	149.51	9850	9850	9750	12710	6850	9780	9780.52	2.75	0	-12632	9893	9836	9803	9746	9713	9820	9730	161	2930	1000	6840	10	1	16089459	1572	43.42	0.33	12	0.23	225.00	29781.00	139000	20230330	-92.97	9730	20231027	0.41	139000	-92.97	20230330	9730	0.41	20231027	139000	-92.97	20230330	9730	0.41	20231027	0.00	N	016710	1000	160 억		442126	N	N	0	N	00	N
75	20231215	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9770	-10	5	-0.10	330307730	33770	138.60	9850	9850	9750	12710	6850	9780	9781.10	2.75	0	-11022	9893	9836	9803	9746	9713	9820	9730	161	2930	1000	6840	10	1	16089459	1572	43.42	0.33	12	0.21	225.00	29781.00	139000	20230330	-92.97	9730	20231027	0.41	139000	-92.97	20230330	9730	0.41	20231027	139000	-92.97	20230330	9730	0.41	20231027	0.00	N	016710	1000	160 억		442126	N	N	0	N	00	N
76	20231215	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	0	3	0.00	234908160	24002	98.51	9850	9850	9750	12710	6850	9780	9787.02	2.75	0	-3750	9893	9836	9803	9746	9713	9820	9730	161	2930	1000	6840	10	1	16089459	1574	43.47	0.33	12	0.15	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		442126	N	N	0	N	00	N
77	20231215	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	0	3	0.00	182556460	18652	76.55	9850	9850	9750	12710	6850	9780	9787.50	2.75	0	-1342	9893	9836	9803	9746	9713	9820	9730	161	2930	1000	6840	10	1	16089459	1574	43.47	0.33	12	0.12	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		442126	N	N	0	N	00	N
78	20231215	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	20	2	0.20	123302360	12593	51.68	9850	9850	9750	12710	6850	9780	9791.34	2.75	0	2331	9893	9836	9803	9746	9713	9820	9730	161	2930	1000	6840	10	1	16089459	1577	43.56	0.33	12	0.08	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		442126	N	N	0	N	00	N
79	20231215	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	10	2	0.10	112815000	11522	47.29	9850	9850	9750	12710	6850	9780	9791.27	2.75	0	2514	9893	9836	9803	9746	9713	9820	9730	161	2930	1000	6840	10	1	16089459	1575	43.51	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	139000	-92.96	20230330	9730	0.62	20231027	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		442126	N	N	0	N	00	N
80	20231215	100314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	30	2	0.31	76715330	7838	32.17	9850	9850	9750	12710	6850	9780	9787.62	2.75	0	549	9893	9836	9803	9746	9713	9820	9730	161	2930	1000	6840	10	1	16089459	1578	43.60	0.33	12	0.05	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		442126	N	N	0	N	00	N
81	20231215	090312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9760	-20	5	-0.20	7666960	785	3.22	9850	9850	9750	12710	6850	9780	9766.83	2.75	0	165	9893	9836	9803	9746	9713	9820	9730	161	2930	1000	6840	10	1	16089459	1570	43.38	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.98	9730	20231027	0.31	139000	-92.98	20230330	9730	0.31	20231027	139000	-92.98	20230330	9730	0.31	20231027	0.00	N	016710	1000	160 억		442126	N	N	0	N	00	N
82	20231214	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	10	2	0.10	238338290	24325	60.74	9860	9860	9770	12700	6840	9770	9798.08	2.76	0	-3800	9943	9856	9813	9726	9683	9835	9705	161	2930	1000	6830	10	1	16089459	1574	43.47	0.33	12	0.15	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		444095	N	N	0	N	00	N
83	20231214	150322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	10	2	0.10	207410710	21162	52.84	9860	9860	9770	12700	6840	9770	9801.09	2.76	0	-2654	9943	9856	9813	9726	9683	9835	9705	161	2930	1000	6830	10	1	16089459	1574	43.47	0.33	12	0.13	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		444095	N	N	0	N	00	N
84	20231214	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	40	2	0.41	150065040	15302	38.21	9860	9860	9780	12700	6840	9770	9806.89	2.76	0	-512	9943	9856	9813	9726	9683	9835	9705	161	2930	1000	6830	10	1	16089459	1578	43.60	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		444095	N	N	0	N	00	N
85	20231214	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	30	2	0.31	136990250	13969	34.88	9860	9860	9780	12700	6840	9770	9806.73	2.76	0	-553	9943	9856	9813	9726	9683	9835	9705	161	2930	1000	6830	10	1	16089459	1577	43.56	0.33	12	0.09	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		444095	N	N	0	N	00	N
86	20231214	120324	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	40	2	0.41	108716090	11085	27.68	9860	9860	9780	12700	6840	9770	9807.50	2.76	0	-531	9943	9856	9813	9726	9683	9835	9705	161	2930	1000	6830	10	1	16089459	1578	43.60	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		444095	N	N	0	N	00	N
87	20231214	110316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	10	2	0.10	80589090	8215	20.51	9860	9860	9780	12700	6840	9770	9809.99	2.76	0	-352	9943	9856	9813	9726	9683	9835	9705	161	2930	1000	6830	10	1	16089459	1574	43.47	0.33	12	0.05	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		444095	N	N	0	N	00	N
88	20231214	100309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	40	2	0.41	35495640	3615	9.03	9860	9860	9790	12700	6840	9770	9818.99	2.76	0	17	9943	9856	9813	9726	9683	9835	9705	161	2930	1000	6830	10	1	16089459	1578	43.60	0.33	12	0.02	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		444095	N	N	0	N	00	N
89	20231214	090259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	70	2	0.72	1171340	119	0.30	9860	9860	9840	12700	6840	9770	9843.19	2.76	0	-2	9943	9856	9813	9726	9683	9835	9705	161	2930	1000	6830	10	1	16089459	1583	43.73	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		444095	N	N	0	N	00	N
90	20231213	160310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9770	-120	5	-1.21	372491350	38005	115.98	9860	9900	9770	12850	6930	9890	9801.17	2.89	0	-21868	9990	9940	9880	9830	9770	9910	9800	161	2960	1000	6920	10	1	16089459	1572	43.42	0.33	12	0.24	225.00	29781.00	139000	20230330	-92.97	9730	20231027	0.41	139000	-92.97	20230330	9730	0.41	20231027	139000	-92.97	20230330	9730	0.41	20231027	0.00	N	016710	1000	160 억		465067	N	N	0	N	00	N
91	20231213	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	-110	5	-1.11	340603690	34743	106.02	9860	9900	9780	12850	6930	9890	9803.52	2.89	0	-19561	9990	9940	9880	9830	9770	9910	9800	161	2960	1000	6920	10	1	16089459	1574	43.47	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		465067	N	N	0	N	00	N
92	20231213	140318	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	-110	5	-1.11	260910050	26605	81.19	9860	9900	9780	12850	6930	9890	9806.81	2.89	0	-16704	9990	9940	9880	9830	9770	9910	9800	161	2960	1000	6920	10	1	16089459	1574	43.47	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	139000	-92.96	20230330	9730	0.51	20231027	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		465067	N	N	0	N	00	N
93	20231213	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-90	5	-0.91	205251570	20917	63.83	9860	9900	9780	12850	6930	9890	9812.67	2.89	0	-12220	9990	9940	9880	9830	9770	9910	9800	161	2960	1000	6920	10	1	16089459	1577	43.56	0.33	12	0.13	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		465067	N	N	0	N	00	N
94	20231213	120315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-90	5	-0.91	182031690	18547	56.60	9860	9900	9780	12850	6930	9890	9814.62	2.89	0	-10870	9990	9940	9880	9830	9770	9910	9800	161	2960	1000	6920	10	1	16089459	1577	43.56	0.33	12	0.12	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		465067	N	N	0	N	00	N
95	20231213	110316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-90	5	-0.91	151418420	15423	47.07	9860	9900	9780	12850	6930	9890	9817.70	2.89	0	-9791	9990	9940	9880	9830	9770	9910	9800	161	2960	1000	6920	10	1	16089459	1577	43.56	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		465067	N	N	0	N	00	N
96	20231213	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-90	5	-0.91	114567390	11663	35.59	9860	9900	9780	12850	6930	9890	9823.15	2.89	0	-7620	9990	9940	9880	9830	9770	9910	9800	161	2960	1000	6920	10	1	16089459	1577	43.56	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		465067	N	N	0	N	00	N
97	20231213	090313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-30	5	-0.30	3381980	343	1.05	9860	9860	9860	12850	6930	9890	9860.00	2.89	0	-15	9990	9940	9880	9830	9770	9910	9800	161	2960	1000	6920	10	1	16089459	1586	43.82	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		465067	N	N	0	N	00	N
98	20231212	160303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-20	5	-0.20	321549700	32570	105.02	9930	9930	9820	12880	6940	9910	9872.57	2.89	0	-604	9976	9942	9896	9862	9816	9960	9880	161	2970	1000	6930	10	1	16089459	1591	43.96	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		464537	N	N	0	N	00	N
99	20231212	150308	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-20	5	-0.20	292609890	29648	95.60	9930	9930	9820	12880	6940	9910	9869.46	2.89	0	-720	9976	9942	9896	9862	9816	9960	9880	161	2970	1000	6930	10	1	16089459	1591	43.96	0.33	12	0.18	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		464537	N	N	0	N	00	N
100	20231212	140257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-20	5	-0.20	249941810	25333	81.69	9930	9930	9820	12880	6940	9910	9866.25	2.89	0	-2452	9976	9942	9896	9862	9816	9960	9880	161	2970	1000	6930	10	1	16089459	1591	43.96	0.33	12	0.16	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		464537	N	N	0	N	00	N
101	20231212	130255	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-50	5	-0.50	228029330	23116	74.54	9930	9930	9820	12880	6940	9910	9864.57	2.89	0	-3614	9976	9942	9896	9862	9816	9960	9880	161	2970	1000	6930	10	1	16089459	1586	43.82	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		464537	N	N	0	N	00	N
102	20231212	120253	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	-60	5	-0.61	166544650	16891	54.47	9930	9930	9820	12880	6940	9910	9859.96	2.89	0	-2911	9976	9942	9896	9862	9816	9960	9880	161	2970	1000	6930	10	1	16089459	1585	43.78	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	139000	-92.91	20230330	9730	1.23	20231027	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		464537	N	N	0	N	00	N
103	20231212	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-20	5	-0.20	126954800	12871	41.50	9930	9930	9820	12880	6940	9910	9863.63	2.89	0	-1301	9976	9942	9896	9862	9816	9960	9880	161	2970	1000	6930	10	1	16089459	1591	43.96	0.33	12	0.08	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		464537	N	N	0	N	00	N
104	20231212	100308	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	-60	5	-0.61	79277300	8037	25.92	9930	9930	9840	12880	6940	9910	9864.04	2.89	0	-1333	9976	9942	9896	9862	9816	9960	9880	161	2970	1000	6930	10	1	16089459	1585	43.78	0.33	12	0.05	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	139000	-92.91	20230330	9730	1.23	20231027	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		464537	N	N	0	N	00	N
105	20231212	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	-60	5	-0.61	16010680	1621	5.23	9930	9930	9850	12880	6940	9910	9877.04	2.89	0	-1363	9976	9942	9896	9862	9816	9960	9880	161	2970	1000	6930	10	1	16089459	1585	43.78	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	139000	-92.91	20230330	9730	1.23	20231027	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		464537	N	N	0	N	00	N
106	20231211	160307	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	0	3	0.00	302443080	30577	85.43	9880	9930	9850	12880	6940	9910	9891.20	2.90	-3921	-7189	10510	10210	10000	9700	9490	10360	9850	161	2970	1000	6930	10	1	16089459	1594	44.04	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		465824	N	N	0	N	00	N
107	20231211	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	9880	-30	5	-0.30	267750080	27073	75.64	9880	9930	9850	12880	6940	9910	9889.93	2.90	-3921	-7709	10510	10210	10000	9700	9490	10360	9850	161	2970	1000	6930	10	1	16089459	1590	43.91	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.89	9730	20231027	1.54	139000	-92.89	20230330	9730	1.54	20231027	139000	-92.89	20230330	9730	1.54	20231027	0.00	N	016710	1000	160 억		465824	N	N	0	N	00	N
108	20231211	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	0	3	0.00	202106440	20431	57.08	9880	9930	9850	12880	6940	9910	9892.15	2.90	-3921	-5303	10510	10210	10000	9700	9490	10360	9850	161	2970	1000	6930	10	1	16089459	1594	44.04	0.33	12	0.13	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		465824	N	N	0	N	00	N
109	20231211	130306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	0	3	0.00	150619720	15226	42.54	9880	9930	9850	12880	6940	9910	9892.27	2.90	-3921	-3630	10510	10210	10000	9700	9490	10360	9850	161	2970	1000	6930	10	1	16089459	1594	44.04	0.33	12	0.09	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		465824	N	N	0	N	00	N
110	20231211	120306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	0	3	0.00	136796490	13829	38.64	9880	9930	9850	12880	6940	9910	9892.00	2.90	-3921	-3276	10510	10210	10000	9700	9490	10360	9850	161	2970	1000	6930	10	1	16089459	1594	44.04	0.33	12	0.09	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		465824	N	N	0	N	00	N
111	20231211	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-10	5	-0.10	100700890	10178	28.44	9880	9930	9850	12880	6940	9910	9893.98	2.90	-3921	-1807	10510	10210	10000	9700	9490	10360	9850	161	2970	1000	6930	10	1	16089459	1593	44.00	0.33	12	0.06	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		465824	N	N	0	N	00	N
112	20231211	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	0	3	0.00	52235230	5279	14.75	9880	9930	9850	12880	6940	9910	9894.91	2.90	-3921	-622	10510	10210	10000	9700	9490	10360	9850	161	2970	1000	6930	10	1	16089459	1594	44.04	0.33	12	0.03	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		465824	N	N	0	N	00	N
113	20231211	090306	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-10	5	-0.10	10856940	1100	3.07	9880	9900	9850	12880	6940	9910	9869.95	2.90	-3921	-90	10510	10210	10000	9700	9490	10360	9850	161	2970	1000	6930	10	1	16089459	1593	44.00	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		465824	N	N	0	N	00	N
114	20231208	160302	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	90	2	0.92	349680320	35359	99.57	9820	10300	9790	12760	6880	9820	9889.43	2.90	0	2934	9993	9906	9853	9766	9713	9880	9740	161	2940	1000	6870	10	1	16089459	1594	44.04	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		465824	N	N	2	N	00	N
115	20231208	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	9880	60	2	0.61	319957760	32354	91.10	9820	10300	9790	12760	6880	9820	9889.28	2.90	0	2306	9993	9906	9853	9766	9713	9880	9740	161	2940	1000	6870	10	1	16089459	1590	43.91	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.89	9730	20231027	1.54	139000	-92.89	20230330	9730	1.54	20231027	139000	-92.89	20230330	9730	1.54	20231027	0.00	N	016710	1000	160 억		465824	N	N	2	N	00	N
116	20231208	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	110	2	1.12	292645140	29598	83.34	9820	10300	9790	12760	6880	9820	9887.33	2.90	0	1598	9993	9906	9853	9766	9713	9880	9740	161	2940	1000	6870	10	1	16089459	1598	44.13	0.33	12	0.18	225.00	29781.00	139000	20230330	-92.86	9730	20231027	2.06	139000	-92.86	20230330	9730	2.06	20231027	139000	-92.86	20230330	9730	2.06	20231027	0.00	N	016710	1000	160 억		465824	N	N	2	N	00	N
117	20231208	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	100	2	1.02	265233250	26835	75.56	9820	10300	9790	12760	6880	9820	9883.86	2.90	0	920	9993	9906	9853	9766	9713	9880	9740	161	2940	1000	6870	10	1	16089459	1596	44.09	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		465824	N	N	2	N	00	N
118	20231208	120259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	80	2	0.81	249128870	25211	70.99	9820	10300	9790	12760	6880	9820	9881.75	2.90	0	475	9993	9906	9853	9766	9713	9880	9740	161	2940	1000	6870	10	1	16089459	1593	44.00	0.33	12	0.16	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		465824	N	N	2	N	00	N
119	20231208	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	70	2	0.71	160595120	16348	46.03	9820	9910	9790	12760	6880	9820	9823.53	2.90	0	440	9993	9906	9853	9766	9713	9880	9740	161	2940	1000	6870	10	1	16089459	1591	43.96	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		465824	N	N	2	N	00	N
120	20231208	100303	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-20	5	-0.20	104327510	10637	29.95	9820	9870	9790	12760	6880	9820	9807.98	2.90	0	273	9993	9906	9853	9766	9713	9880	9740	161	2940	1000	6870	10	1	16089459	1577	43.56	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		465824	N	N	2	N	00	N
121	20231208	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	0	3	0.00	1758280	179	0.50	9820	9870	9820	12760	6880	9820	9822.79	2.90	0	-56	9993	9906	9853	9766	9713	9880	9740	161	2940	1000	6870	10	1	16089459	1580	43.64	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		465824	N	N	2	N	00	N
122	20231207	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	-30	5	-0.30	344278950	34895	128.56	9850	9940	9800	12800	6900	9850	9866.14	2.86	0	4718	9983	9916	9863	9796	9743	9950	9830	161	2950	1000	6890	10	1	16089459	1580	43.64	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		460738	N	N	2	N	00	N
123	20231207	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	-20	5	-0.20	306800230	31080	114.50	9850	9940	9800	12800	6900	9850	9871.31	2.86	0	5751	9983	9916	9863	9796	9743	9950	9830	161	2950	1000	6890	10	1	16089459	1582	43.69	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		460738	N	N	10	N	00	N
124	20231207	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	10	2	0.10	277554210	28110	103.56	9850	9940	9800	12800	6900	9850	9873.86	2.86	0	5727	9983	9916	9863	9796	9743	9950	9830	161	2950	1000	6890	10	1	16089459	1586	43.82	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		460738	N	N	10	N	00	N
125	20231207	130300	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	-20	5	-0.20	247524630	25063	92.34	9850	9940	9800	12800	6900	9850	9876.10	2.86	0	5027	9983	9916	9863	9796	9743	9950	9830	161	2950	1000	6890	10	1	16089459	1582	43.69	0.33	12	0.16	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		460738	N	N	10	N	00	N
126	20231207	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	-20	5	-0.20	234380490	23728	87.42	9850	9940	9800	12800	6900	9850	9877.80	2.86	0	5186	9983	9916	9863	9796	9743	9950	9830	161	2950	1000	6890	10	1	16089459	1582	43.69	0.33	12	0.15	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		460738	N	N	10	N	00	N
127	20231207	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-10	5	-0.10	209262970	21175	78.01	9850	9940	9800	12800	6900	9850	9882.55	2.86	0	5443	9983	9916	9863	9796	9743	9950	9830	161	2950	1000	6890	10	1	16089459	1583	43.73	0.33	12	0.13	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		460738	N	N	10	N	00	N
128	20231207	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	50	2	0.51	157719170	15941	58.73	9850	9940	9800	12800	6900	9850	9893.93	2.86	0	5782	9983	9916	9863	9796	9743	9950	9830	161	2950	1000	6890	10	1	16089459	1593	44.00	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		460738	N	N	10	N	00	N
129	20231207	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	60	2	0.61	22875640	2316	8.53	9850	9920	9800	12800	6900	9850	9877.22	2.86	0	97	9983	9916	9863	9796	9743	9950	9830	161	2950	1000	6890	10	1	16089459	1594	44.04	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		460738	N	N	10	N	00	N
130	20231206	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	20	2	0.20	264199770	26847	67.04	9830	9930	9810	12770	6890	9830	9840.93	2.86	0	-749	10003	9916	9843	9756	9683	9880	9720	161	2940	1000	6880	10	1	16089459	1585	43.78	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	139000	-92.91	20230330	9730	1.23	20231027	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		459828	N	N	10	N	00	N
131	20231206	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	0	3	0.00	252470600	25655	64.06	9830	9930	9810	12770	6890	9830	9840.99	2.86	0	-585	10003	9916	9843	9756	9683	9880	9720	161	2940	1000	6880	10	1	16089459	1582	43.69	0.33	12	0.16	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		459828	N	N	0	N	00	N
132	20231206	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	40	2	0.41	202136290	20537	51.28	9830	9930	9810	12770	6890	9830	9842.54	2.86	0	-1688	10003	9916	9843	9756	9683	9880	9720	161	2940	1000	6880	10	1	16089459	1588	43.87	0.33	12	0.13	225.00	29781.00	139000	20230330	-92.90	9730	20231027	1.44	139000	-92.90	20230330	9730	1.44	20231027	139000	-92.90	20230330	9730	1.44	20231027	0.00	N	016710	1000	160 억		459828	N	N	0	N	00	N
133	20231206	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	10	2	0.10	158641620	16118	40.25	9830	9930	9810	12770	6890	9830	9842.51	2.86	0	-3097	10003	9916	9843	9756	9683	9880	9720	161	2940	1000	6880	10	1	16089459	1583	43.73	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		459828	N	N	0	N	00	N
134	20231206	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	10	2	0.10	145662160	14799	36.96	9830	9930	9810	12770	6890	9830	9842.70	2.86	0	-2885	10003	9916	9843	9756	9683	9880	9720	161	2940	1000	6880	10	1	16089459	1583	43.73	0.33	12	0.09	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		459828	N	N	0	N	00	N
135	20231206	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	20	2	0.20	116396550	11829	29.54	9830	9930	9810	12770	6890	9830	9839.93	2.86	0	-3381	10003	9916	9843	9756	9683	9880	9720	161	2940	1000	6880	10	1	16089459	1585	43.78	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	139000	-92.91	20230330	9730	1.23	20231027	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		459828	N	N	0	N	00	N
136	20231206	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	-10	5	-0.10	88071530	8946	22.34	9830	9930	9810	12770	6890	9830	9844.79	2.86	0	-3245	10003	9916	9843	9756	9683	9880	9720	161	2940	1000	6880	10	1	16089459	1580	43.64	0.33	12	0.06	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		459828	N	N	0	N	00	N
137	20231206	090259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	100	2	1.02	4317800	439	1.10	9830	9930	9830	12770	6890	9830	9835.54	2.86	0	136	10003	9916	9843	9756	9683	9880	9720	161	2940	1000	6880	10	1	16089459	1598	44.13	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.86	9730	20231027	2.06	139000	-92.86	20230330	9730	2.06	20231027	139000	-92.86	20230330	9730	2.06	20231027	0.00	N	016710	1000	160 억		459828	N	N	0	N	00	N
138	20231205	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	20	2	0.20	390682810	39705	125.10	9850	9930	9770	12750	6870	9810	9839.64	2.79	0	10740	9976	9892	9816	9732	9656	9855	9695	161	2940	1000	6860	10	1	16089459	1582	43.69	0.33	12	0.25	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		449106	N	N	2	N	00	N
139	20231205	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	0	3	0.00	366315220	37224	117.29	9850	9930	9770	12750	6870	9810	9840.83	2.79	0	10268	9976	9892	9816	9732	9656	9855	9695	161	2940	1000	6860	10	1	16089459	1578	43.60	0.33	12	0.23	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		449106	N	N	2	N	00	N
140	20231205	140300	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	60	2	0.61	322582810	32790	103.31	9850	9930	9770	12750	6870	9810	9837.84	2.79	0	9648	9976	9892	9816	9732	9656	9855	9695	161	2940	1000	6860	10	1	16089459	1588	43.87	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.90	9730	20231027	1.44	139000	-92.90	20230330	9730	1.44	20231027	139000	-92.90	20230330	9730	1.44	20231027	0.00	N	016710	1000	160 억		449106	N	N	2	N	00	N
141	20231205	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	50	2	0.51	268682020	27342	86.15	9850	9910	9770	12750	6870	9810	9826.71	2.79	0	7564	9976	9892	9816	9732	9656	9855	9695	161	2940	1000	6860	10	1	16089459	1586	43.82	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		449106	N	N	2	N	00	N
142	20231205	120258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	10	2	0.10	153630820	15639	49.28	9850	9900	9770	12750	6870	9810	9823.57	2.79	0	4060	9976	9892	9816	9732	9656	9855	9695	161	2940	1000	6860	10	1	16089459	1580	43.64	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		449106	N	N	2	N	00	N
143	20231205	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	20	2	0.20	95109510	9696	30.55	9850	9870	9770	12750	6870	9810	9809.15	2.79	0	2096	9976	9892	9816	9732	9656	9855	9695	161	2940	1000	6860	10	1	16089459	1582	43.69	0.33	12	0.06	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		449106	N	N	2	N	00	N
144	20231205	100258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	30	2	0.31	82647470	8427	26.55	9850	9870	9770	12750	6870	9810	9807.46	2.79	0	1926	9976	9892	9816	9732	9656	9855	9695	161	2940	1000	6860	10	1	16089459	1583	43.73	0.33	12	0.05	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		449106	N	N	2	N	00	N
145	20231205	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	0	3	0.00	3898640	396	1.25	9850	9850	9810	12750	6870	9810	9845.05	2.79	0	-95	9976	9892	9816	9732	9656	9855	9695	161	2940	1000	6860	10	1	16089459	1578	43.60	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		449106	N	N	2	N	00	N
146	20231204	160258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	20	2	0.20	310647700	31660	54.59	9870	9900	9740	12720	6860	9790	9811.99	2.75	0	2464	9996	9892	9826	9722	9656	9860	9690	161	2930	1000	6850	10	1	16089459	1578	43.60	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		442257	N	N	2	N	00	N
147	20231204	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	30	2	0.31	300390810	30615	52.79	9870	9900	9740	12720	6860	9790	9811.88	2.75	0	2163	9996	9892	9826	9722	9656	9860	9690	161	2930	1000	6850	10	1	16089459	1580	43.64	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		442257	N	N	0	N	00	N
148	20231204	140257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	30	2	0.31	279509990	28493	49.13	9870	9900	9740	12720	6860	9790	9809.78	2.75	0	2200	9996	9892	9826	9722	9656	9860	9690	161	2930	1000	6850	10	1	16089459	1580	43.64	0.33	12	0.18	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		442257	N	N	0	N	00	N
149	20231204	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	40	2	0.41	217097670	22151	38.19	9870	9870	9740	12720	6860	9790	9800.81	2.75	0	1798	9996	9892	9826	9722	9656	9860	9690	161	2930	1000	6850	10	1	16089459	1582	43.69	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	139000	-92.93	20230330	9730	1.03	20231027	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		442257	N	N	0	N	00	N
150	20231204	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	10	2	0.10	171204400	17488	30.15	9870	9870	9740	12720	6860	9790	9789.82	2.75	0	1094	9996	9892	9826	9722	9656	9860	9690	161	2930	1000	6850	10	1	16089459	1577	43.56	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		442257	N	N	0	N	00	N
151	20231204	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	20	2	0.20	123712960	12646	21.81	9870	9870	9740	12720	6860	9790	9782.77	2.75	0	-548	9996	9892	9826	9722	9656	9860	9690	161	2930	1000	6850	10	1	16089459	1578	43.60	0.33	12	0.08	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		442257	N	N	0	N	00	N
152	20231204	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	30	2	0.31	109458620	11193	19.30	9870	9870	9740	12720	6860	9790	9779.20	2.75	0	-254	9996	9892	9826	9722	9656	9860	9690	161	2930	1000	6850	10	1	16089459	1580	43.64	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		442257	N	N	0	N	00	N
153	20231204	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	70	2	0.72	4939830	503	0.87	9870	9870	9790	12720	6860	9790	9820.74	2.75	0	-250	9996	9892	9826	9722	9656	9860	9690	161	2930	1000	6850	10	1	16089459	1586	43.82	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		442257	N	N	0	N	00	N
154	20231201	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	-100	5	-1.01	566886960	57800	140.41	9890	9930	9760	12850	6930	9890	9807.74	2.87	0	-21517	10056	9972	9916	9832	9776	9945	9805	161	2960	1000	6920	10	1	16089459	1575	43.51	0.33	12	0.36	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	139000	-92.96	20230330	9730	0.62	20231027	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		462130	N	N	0	N	00	N
155	20231201	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-90	5	-0.91	546181860	55686	135.28	9890	9930	9760	12850	6930	9890	9808.24	2.87	0	-20727	10056	9972	9916	9832	9776	9945	9805	161	2960	1000	6920	10	1	16089459	1577	43.56	0.33	12	0.35	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		462130	N	N	0	N	00	N
156	20231201	140256	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	-70	5	-0.71	491177720	50073	121.64	9890	9930	9760	12850	6930	9890	9809.23	2.87	0	-18655	10056	9972	9916	9832	9776	9945	9805	161	2960	1000	6920	10	1	16089459	1580	43.64	0.33	12	0.31	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		462130	N	N	0	N	00	N
157	20231201	130255	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	-80	5	-0.81	448026860	45676	110.96	9890	9930	9760	12850	6930	9890	9808.80	2.87	0	-18238	10056	9972	9916	9832	9776	9945	9805	161	2960	1000	6920	10	1	16089459	1578	43.60	0.33	12	0.28	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		462130	N	N	0	N	00	N
158	20231201	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	-80	5	-0.81	412449390	42050	102.15	9890	9930	9760	12850	6930	9890	9808.55	2.87	0	-16507	10056	9972	9916	9832	9776	9945	9805	161	2960	1000	6920	10	1	16089459	1578	43.60	0.33	12	0.26	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	139000	-92.94	20230330	9730	0.82	20231027	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		462130	N	N	0	N	00	N
159	20231201	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	-70	5	-0.71	347146500	35397	85.99	9890	9930	9760	12850	6930	9890	9807.23	2.87	0	-15101	10056	9972	9916	9832	9776	9945	9805	161	2960	1000	6920	10	1	16089459	1580	43.64	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	139000	-92.94	20230330	9730	0.92	20231027	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		462130	N	N	0	N	00	N
160	20231201	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	-100	5	-1.01	239199550	24366	59.19	9890	9930	9760	12850	6930	9890	9816.94	2.87	0	-12448	10056	9972	9916	9832	9776	9945	9805	161	2960	1000	6920	10	1	16089459	1575	43.51	0.33	12	0.15	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	139000	-92.96	20230330	9730	0.62	20231027	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		462130	N	N	0	N	00	N
161	20231201	090253	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	10	2	0.10	8666730	876	2.13	9890	9930	9890	12850	6930	9890	9893.53	2.87	0	-693	10056	9972	9916	9832	9776	9945	9805	161	2960	1000	6920	10	1	16089459	1593	44.00	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		462130	N	N	0	N	00	N