KissMeData/031440/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160427	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159546800	4094	109.12	38750	39450	38700	50400	27200	38800	38969.90	3.09	-64	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119777	N	N	1	N	N
3	20231229	150424	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159546800	4094	109.12	38750	39450	38700	50400	27200	38800	38969.90	3.09	-64	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119777	N	N	1	N	N
4	20231229	140424	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159546800	4094	109.12	38750	39450	38700	50400	27200	38800	38969.90	3.09	-64	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119777	N	N	1	N	N
5	20231229	130424	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159546800	4094	109.12	38750	39450	38700	50400	27200	38800	38969.90	3.09	-64	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119777	N	N	1	N	N
6	20231229	120424	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159546800	4094	109.12	38750	39450	38700	50400	27200	38800	38969.90	3.09	-64	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119777	N	N	1	N	N
7	20231229	110409	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159546800	4094	109.12	38750	39450	38700	50400	27200	38800	38969.90	3.09	-64	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119777	N	N	1	N	N
8	20231229	100411	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159546800	4094	109.12	38750	39450	38700	50400	27200	38800	38969.90	3.09	-64	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119777	N	N	1	N	N
9	20231229	090411	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159546800	4094	109.12	38750	39450	38700	50400	27200	38800	38969.90	3.09	-64	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119777	N	N	1	N	N
10	20231228	160408	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	650	2	1.68	159388800	4090	109.01	38750	39450	38700	50400	27200	38800	38969.90	3.09	0	124	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1528	-28.38	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.17	N	031440	5000	193 억	119841	N	N	1	N	N
11	20231228	150412	57	100.00	KOSPI	서비스업	N	N	N	N	N	39350	550	2	1.42	140105200	3601	95.98	38750	39400	38700	50400	27200	38800	38907.30	3.09	0	214	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1524	-28.31	0.52	12	0.09	-1390.00	75427.00	51500	20230208	-23.59	35100	20231030	12.11	51500	-23.59	20230208	35100	12.11	20231030	51500	-23.59	20230208	35100	12.11	20231030	0.17	N	031440	5000	193 억	119841	N	N	1	N	N
12	20231228	140407	57	100.00	KOSPI	서비스업	N	N	N	N	N	39200	400	2	1.03	124689350	3208	85.50	38750	39300	38700	50400	27200	38800	38868.25	3.09	0	164	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1518	-28.20	0.52	12	0.08	-1390.00	75427.00	51500	20230208	-23.88	35100	20231030	11.68	51500	-23.88	20230208	35100	11.68	20231030	51500	-23.88	20230208	35100	11.68	20231030	0.17	N	031440	5000	193 억	119841	N	N	1	N	N
13	20231228	130408	57	100.00	KOSPI	서비스업	N	N	N	N	N	39050	250	2	0.64	107808400	2776	73.99	38750	39300	38700	50400	27200	38800	38835.88	3.09	0	-192	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1512	-28.09	0.52	12	0.07	-1390.00	75427.00	51500	20230208	-24.17	35100	20231030	11.25	51500	-24.17	20230208	35100	11.25	20231030	51500	-24.17	20230208	35100	11.25	20231030	0.17	N	031440	5000	193 억	119841	N	N	1	N	N
14	20231228	120409	57	100.00	KOSPI	서비스업	N	N	N	N	N	38850	50	2	0.13	89425950	2303	61.38	38750	39300	38700	50400	27200	38800	38830.20	3.09	0	-202	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1504	-27.95	0.52	12	0.06	-1390.00	75427.00	51500	20230208	-24.56	35100	20231030	10.68	51500	-24.56	20230208	35100	10.68	20231030	51500	-24.56	20230208	35100	10.68	20231030	0.17	N	031440	5000	193 억	119841	N	N	1	N	N
15	20231228	110409	57	100.00	KOSPI	서비스업	N	N	N	N	N	38950	150	2	0.39	66084500	1702	45.36	38750	39300	38700	50400	27200	38800	38827.56	3.09	0	-199	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1508	-28.02	0.52	12	0.04	-1390.00	75427.00	51500	20230208	-24.37	35100	20231030	10.97	51500	-24.37	20230208	35100	10.97	20231030	51500	-24.37	20230208	35100	10.97	20231030	0.17	N	031440	5000	193 억	119841	N	N	1	N	N
16	20231228	100406	57	100.00	KOSPI	서비스업	N	N	N	N	N	38700	-100	5	-0.26	13722250	354	9.43	38750	38850	38700	50400	27200	38800	38763.42	3.09	0	-7	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1499	-27.84	0.51	12	0.01	-1390.00	75427.00	51500	20230208	-24.85	35100	20231030	10.26	51500	-24.85	20230208	35100	10.26	20231030	51500	-24.85	20230208	35100	10.26	20231030	0.17	N	031440	5000	193 억	119841	N	N	1	N	N
17	20231228	090407	57	100.00	KOSPI	서비스업	N	N	N	N	N	38800	0	3	0.00	2598550	67	1.79	38750	38800	38750	50400	27200	38800	38784.33	3.09	0	-6	39200	39000	38850	38650	38500	38925	38575	194	11600	5000	27930	50	1	3872480	1503	-27.91	0.51	12	0.00	-1390.00	75427.00	51500	20230208	-24.66	35100	20231030	10.54	51500	-24.66	20230208	35100	10.54	20231030	51500	-24.66	20230208	35100	10.54	20231030	0.17	N	031440	5000	193 억	119841	N	N	1	N	N
18	20231227	160405	57	100.00	KOSPI	서비스업	N	N	N	N	N	38800	-250	5	-0.64	145666700	3752	61.00	39050	39050	38700	50700	27350	39050	38823.75	3.12	0	-837	39750	39400	39200	38850	38650	39300	38750	194	11650	5000	28110	50	1	3872480	1503	-27.91	0.51	12	0.10	-1390.00	75427.00	51500	20230208	-24.66	35100	20231030	10.54	51500	-24.66	20230208	35100	10.54	20231030	51500	-24.66	20230208	35100	10.54	20231030	0.17	N	031440	5000	193 억	120728	N	N	1	N	N
19	20231227	150410	57	100.00	KOSPI	서비스업	N	N	N	N	N	38750	-300	5	-0.77	137370500	3538	57.52	39050	39050	38700	50700	27350	39050	38827.16	3.12	0	-770	39750	39400	39200	38850	38650	39300	38750	194	11650	5000	28110	50	1	3872480	1501	-27.88	0.51	12	0.09	-1390.00	75427.00	51500	20230208	-24.76	35100	20231030	10.40	51500	-24.76	20230208	35100	10.40	20231030	51500	-24.76	20230208	35100	10.40	20231030	0.17	N	031440	5000	193 억	120728	N	N	0	N	N
20	20231227	140409	57	100.00	KOSPI	서비스업	N	N	N	N	N	38750	-300	5	-0.77	119156500	3068	49.88	39050	39050	38700	50700	27350	39050	38838.49	3.12	0	-741	39750	39400	39200	38850	38650	39300	38750	194	11650	5000	28110	50	1	3872480	1501	-27.88	0.51	12	0.08	-1390.00	75427.00	51500	20230208	-24.76	35100	20231030	10.40	51500	-24.76	20230208	35100	10.40	20231030	51500	-24.76	20230208	35100	10.40	20231030	0.17	N	031440	5000	193 억	120728	N	N	0	N	N
21	20231227	130406	57	100.00	KOSPI	서비스업	N	N	N	N	N	38850	-200	5	-0.51	68147550	1753	28.50	39050	39050	38850	50700	27350	39050	38874.81	3.12	0	-563	39750	39400	39200	38850	38650	39300	38750	194	11650	5000	28110	50	1	3872480	1504	-27.95	0.52	12	0.05	-1390.00	75427.00	51500	20230208	-24.56	35100	20231030	10.68	51500	-24.56	20230208	35100	10.68	20231030	51500	-24.56	20230208	35100	10.68	20231030	0.17	N	031440	5000	193 억	120728	N	N	0	N	N
22	20231227	120405	57	100.00	KOSPI	서비스업	N	N	N	N	N	38900	-150	5	-0.38	52173200	1342	21.82	39050	39050	38850	50700	27350	39050	38877.20	3.12	0	-447	39750	39400	39200	38850	38650	39300	38750	194	11650	5000	28110	50	1	3872480	1506	-27.99	0.52	12	0.03	-1390.00	75427.00	51500	20230208	-24.47	35100	20231030	10.83	51500	-24.47	20230208	35100	10.83	20231030	51500	-24.47	20230208	35100	10.83	20231030	0.17	N	031440	5000	193 억	120728	N	N	0	N	N
23	20231227	110409	57	100.00	KOSPI	서비스업	N	N	N	N	N	38850	-200	5	-0.51	32815550	844	13.72	39050	39050	38850	50700	27350	39050	38880.98	3.12	0	-244	39750	39400	39200	38850	38650	39300	38750	194	11650	5000	28110	50	1	3872480	1504	-27.95	0.52	12	0.02	-1390.00	75427.00	51500	20230208	-24.56	35100	20231030	10.68	51500	-24.56	20230208	35100	10.68	20231030	51500	-24.56	20230208	35100	10.68	20231030	0.17	N	031440	5000	193 억	120728	N	N	0	N	N
24	20231227	100409	57	100.00	KOSPI	서비스업	N	N	N	N	N	38900	-150	5	-0.38	19526100	502	8.16	39050	39050	38850	50700	27350	39050	38896.61	3.12	0	-191	39750	39400	39200	38850	38650	39300	38750	194	11650	5000	28110	50	1	3872480	1506	-27.99	0.52	12	0.01	-1390.00	75427.00	51500	20230208	-24.47	35100	20231030	10.83	51500	-24.47	20230208	35100	10.83	20231030	51500	-24.47	20230208	35100	10.83	20231030	0.17	N	031440	5000	193 억	120728	N	N	0	N	N
25	20231227	090408	57	100.00	KOSPI	서비스업	N	N	N	N	N	38950	-100	5	-0.26	975350	25	0.41	39050	39050	38950	50700	27350	39050	39014.00	3.12	0	-23	39750	39400	39200	38850	38650	39300	38750	194	11650	5000	28110	50	1	3872480	1508	-28.02	0.52	12	0.00	-1390.00	75427.00	51500	20230208	-24.37	35100	20231030	10.97	51500	-24.37	20230208	35100	10.97	20231030	51500	-24.37	20230208	35100	10.97	20231030	0.17	N	031440	5000	193 억	120728	N	N	0	N	N
26	20231226	160409	57	100.00	KOSPI	서비스업	N	N	N	N	N	39050	-50	5	-0.13	240397650	6151	109.18	39100	39550	39000	50800	27400	39100	39082.69	3.13	0	-1175	39700	39400	39200	38900	38700	39300	38800	194	11700	5000	28150	50	1	3872480	1512	-28.09	0.52	12	0.16	-1390.00	75427.00	51500	20230208	-24.17	35100	20231030	11.25	51500	-24.17	20230208	35100	11.25	20231030	51500	-24.17	20230208	35100	11.25	20231030	0.16	N	031440	5000	193 억	121101	N	N	0	N	N
27	20231226	150407	57	100.00	KOSPI	서비스업	N	N	N	N	N	39150	50	2	0.13	229694750	5877	104.31	39100	39550	39000	50800	27400	39100	39083.67	3.13	0	-1143	39700	39400	39200	38900	38700	39300	38800	194	11700	5000	28150	50	1	3872480	1516	-28.17	0.52	12	0.15	-1390.00	75427.00	51500	20230208	-23.98	35100	20231030	11.54	51500	-23.98	20230208	35100	11.54	20231030	51500	-23.98	20230208	35100	11.54	20231030	0.16	N	031440	5000	193 억	121101	N	N	0	N	N
28	20231226	140409	57	100.00	KOSPI	서비스업	N	N	N	N	N	39100	0	3	0.00	213762450	5469	97.07	39100	39550	39000	50800	27400	39100	39086.20	3.13	0	-986	39700	39400	39200	38900	38700	39300	38800	194	11700	5000	28150	50	1	3872480	1514	-28.13	0.52	12	0.14	-1390.00	75427.00	51500	20230208	-24.08	35100	20231030	11.40	51500	-24.08	20230208	35100	11.40	20231030	51500	-24.08	20230208	35100	11.40	20231030	0.16	N	031440	5000	193 억	121101	N	N	0	N	N
29	20231226	130408	57	100.00	KOSPI	서비스업	N	N	N	N	N	39150	50	2	0.13	191362400	4896	86.90	39100	39550	39000	50800	27400	39100	39085.46	3.13	0	-714	39700	39400	39200	38900	38700	39300	38800	194	11700	5000	28150	50	1	3872480	1516	-28.17	0.52	12	0.13	-1390.00	75427.00	51500	20230208	-23.98	35100	20231030	11.54	51500	-23.98	20230208	35100	11.54	20231030	51500	-23.98	20230208	35100	11.54	20231030	0.16	N	031440	5000	193 억	121101	N	N	0	N	N
30	20231226	120408	57	100.00	KOSPI	서비스업	N	N	N	N	N	39100	0	3	0.00	137197600	3510	62.30	39100	39550	39000	50800	27400	39100	39087.64	3.13	0	-514	39700	39400	39200	38900	38700	39300	38800	194	11700	5000	28150	50	1	3872480	1514	-28.13	0.52	12	0.09	-1390.00	75427.00	51500	20230208	-24.08	35100	20231030	11.40	51500	-24.08	20230208	35100	11.40	20231030	51500	-24.08	20230208	35100	11.40	20231030	0.16	N	031440	5000	193 억	121101	N	N	0	N	N
31	20231226	110411	57	100.00	KOSPI	서비스업	N	N	N	N	N	39150	50	2	0.13	115699400	2960	52.54	39100	39550	39000	50800	27400	39100	39087.64	3.13	0	-224	39700	39400	39200	38900	38700	39300	38800	194	11700	5000	28150	50	1	3872480	1516	-28.17	0.52	12	0.08	-1390.00	75427.00	51500	20230208	-23.98	35100	20231030	11.54	51500	-23.98	20230208	35100	11.54	20231030	51500	-23.98	20230208	35100	11.54	20231030	0.16	N	031440	5000	193 억	121101	N	N	0	N	N
32	20231226	100407	57	100.00	KOSPI	서비스업	N	N	N	N	N	39000	-100	5	-0.26	60679200	1554	27.58	39100	39200	39000	50800	27400	39100	39047.10	3.13	0	-22	39700	39400	39200	38900	38700	39300	38800	194	11700	5000	28150	50	1	3872480	1510	-28.06	0.52	12	0.04	-1390.00	75427.00	51500	20230208	-24.27	35100	20231030	11.11	51500	-24.27	20230208	35100	11.11	20231030	51500	-24.27	20230208	35100	11.11	20231030	0.16	N	031440	5000	193 억	121101	N	N	0	N	N
33	20231226	090408	57	100.00	KOSPI	서비스업	N	N	N	N	N	39200	100	2	0.26	1173550	30	0.53	39100	39200	39100	50800	27400	39100	39118.33	3.13	0	7	39700	39400	39200	38900	38700	39300	38800	194	11700	5000	28150	50	1	3872480	1518	-28.20	0.52	12	0.00	-1390.00	75427.00	51500	20230208	-23.88	35100	20231030	11.68	51500	-23.88	20230208	35100	11.68	20231030	51500	-23.88	20230208	35100	11.68	20231030	0.16	N	031440	5000	193 억	121101	N	N	0	N	N
34	20231222	160403	57	100.00	KOSPI	서비스업	N	N	N	N	N	39100	-150	5	-0.38	220804650	5632	144.74	39250	39500	39000	51000	27500	39250	39205.37	3.14	0	-533	40083	39666	39433	39016	38783	39550	38900	194	11750	5000	28260	50	1	3872480	1514	-28.13	0.52	12	0.15	-1390.00	75427.00	51500	20230208	-24.08	35100	20231030	11.40	51500	-24.08	20230208	35100	11.40	20231030	51500	-24.08	20230208	35100	11.40	20231030	0.16	N	031440	5000	193 억	121632	N	N	0	N	N
35	20231222	150403	57	100.00	KOSPI	서비스업	N	N	N	N	N	39150	-100	5	-0.25	213248650	5439	139.78	39250	39500	39000	51000	27500	39250	39207.33	3.14	0	-508	40083	39666	39433	39016	38783	39550	38900	194	11750	5000	28260	50	1	3872480	1516	-28.17	0.52	12	0.14	-1390.00	75427.00	51500	20230208	-23.98	35100	20231030	11.54	51500	-23.98	20230208	35100	11.54	20231030	51500	-23.98	20230208	35100	11.54	20231030	0.16	N	031440	5000	193 억	121632	N	N	0	N	N
36	20231222	140401	57	100.00	KOSPI	서비스업	N	N	N	N	N	39050	-200	5	-0.51	194064850	4948	127.17	39250	39500	39000	51000	27500	39250	39220.87	3.14	0	-470	40083	39666	39433	39016	38783	39550	38900	194	11750	5000	28260	50	1	3872480	1512	-28.09	0.52	12	0.13	-1390.00	75427.00	51500	20230208	-24.17	35100	20231030	11.25	51500	-24.17	20230208	35100	11.25	20231030	51500	-24.17	20230208	35100	11.25	20231030	0.16	N	031440	5000	193 억	121632	N	N	0	N	N
37	20231222	130400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39050	-200	5	-0.51	165018100	4204	108.04	39250	39500	39000	51000	27500	39250	39252.64	3.14	0	-425	40083	39666	39433	39016	38783	39550	38900	194	11750	5000	28260	50	1	3872480	1512	-28.09	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-24.17	35100	20231030	11.25	51500	-24.17	20230208	35100	11.25	20231030	51500	-24.17	20230208	35100	11.25	20231030	0.16	N	031440	5000	193 억	121632	N	N	0	N	N
38	20231222	120400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39200	-50	5	-0.13	115099800	2929	75.28	39250	39500	39150	51000	27500	39250	39296.62	3.14	0	-268	40083	39666	39433	39016	38783	39550	38900	194	11750	5000	28260	50	1	3872480	1518	-28.20	0.52	12	0.08	-1390.00	75427.00	51500	20230208	-23.88	35100	20231030	11.68	51500	-23.88	20230208	35100	11.68	20231030	51500	-23.88	20230208	35100	11.68	20231030	0.16	N	031440	5000	193 억	121632	N	N	0	N	N
39	20231222	110402	57	100.00	KOSPI	서비스업	N	N	N	N	N	39200	-50	5	-0.13	93187350	2370	60.91	39250	39500	39200	51000	27500	39250	39319.56	3.14	0	-136	40083	39666	39433	39016	38783	39550	38900	194	11750	5000	28260	50	1	3872480	1518	-28.20	0.52	12	0.06	-1390.00	75427.00	51500	20230208	-23.88	35100	20231030	11.68	51500	-23.88	20230208	35100	11.68	20231030	51500	-23.88	20230208	35100	11.68	20231030	0.16	N	031440	5000	193 억	121632	N	N	0	N	N
40	20231222	100400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39200	-50	5	-0.13	70664700	1796	46.16	39250	39500	39200	51000	27500	39250	39345.60	3.14	0	-132	40083	39666	39433	39016	38783	39550	38900	194	11750	5000	28260	50	1	3872480	1518	-28.20	0.52	12	0.05	-1390.00	75427.00	51500	20230208	-23.88	35100	20231030	11.68	51500	-23.88	20230208	35100	11.68	20231030	51500	-23.88	20230208	35100	11.68	20231030	0.16	N	031440	5000	193 억	121632	N	N	0	N	N
41	20231222	090400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39350	100	2	0.25	3377350	86	2.21	39250	39500	39250	51000	27500	39250	39271.51	3.14	0	-6	40083	39666	39433	39016	38783	39550	38900	194	11750	5000	28260	50	1	3872480	1524	-28.31	0.52	12	0.00	-1390.00	75427.00	51500	20230208	-23.59	35100	20231030	12.11	51500	-23.59	20230208	35100	12.11	20231030	51500	-23.59	20230208	35100	12.11	20231030	0.16	N	031440	5000	193 억	121632	N	N	0	N	N
42	20231221	160400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39250	-700	5	-1.75	153266950	3891	74.10	39850	39850	39200	51900	28000	39950	39390.12	3.14	0	-920	40350	40150	39750	39550	39150	40250	39650	194	11950	5000	28760	50	1	3872480	1520	-28.24	0.52	12	0.10	-1390.00	75427.00	51500	20230208	-23.79	35100	20231030	11.82	51500	-23.79	20230208	35100	11.82	20231030	51500	-23.79	20230208	35100	11.82	20231030	0.16	N	031440	5000	193 억	121783	N	N	0	N	N
43	20231221	150400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39300	-650	5	-1.63	144865650	3677	70.02	39850	39850	39200	51900	28000	39950	39397.78	3.14	0	-743	40350	40150	39750	39550	39150	40250	39650	194	11950	5000	28760	50	1	3872480	1522	-28.27	0.52	12	0.09	-1390.00	75427.00	51500	20230208	-23.69	35100	20231030	11.97	51500	-23.69	20230208	35100	11.97	20231030	51500	-23.69	20230208	35100	11.97	20231030	0.16	N	031440	5000	193 억	121783	N	N	0	N	N
44	20231221	140358	57	100.00	KOSPI	서비스업	N	N	N	N	N	39250	-700	5	-1.75	110555050	2803	53.38	39850	39850	39250	51900	28000	39950	39441.69	3.14	0	-532	40350	40150	39750	39550	39150	40250	39650	194	11950	5000	28760	50	1	3872480	1520	-28.24	0.52	12	0.07	-1390.00	75427.00	51500	20230208	-23.79	35100	20231030	11.82	51500	-23.79	20230208	35100	11.82	20231030	51500	-23.79	20230208	35100	11.82	20231030	0.16	N	031440	5000	193 억	121783	N	N	0	N	N
45	20231221	130400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39300	-650	5	-1.63	94556000	2396	45.63	39850	39850	39300	51900	28000	39950	39464.11	3.14	0	-373	40350	40150	39750	39550	39150	40250	39650	194	11950	5000	28760	50	1	3872480	1522	-28.27	0.52	12	0.06	-1390.00	75427.00	51500	20230208	-23.69	35100	20231030	11.97	51500	-23.69	20230208	35100	11.97	20231030	51500	-23.69	20230208	35100	11.97	20231030	0.16	N	031440	5000	193 억	121783	N	N	0	N	N
46	20231221	120400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39300	-650	5	-1.63	79559550	2015	38.37	39850	39850	39300	51900	28000	39950	39483.65	3.14	0	-281	40350	40150	39750	39550	39150	40250	39650	194	11950	5000	28760	50	1	3872480	1522	-28.27	0.52	12	0.05	-1390.00	75427.00	51500	20230208	-23.69	35100	20231030	11.97	51500	-23.69	20230208	35100	11.97	20231030	51500	-23.69	20230208	35100	11.97	20231030	0.16	N	031440	5000	193 억	121783	N	N	0	N	N
47	20231221	110400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39350	-600	5	-1.50	58275750	1474	28.07	39850	39850	39350	51900	28000	39950	39535.79	3.14	0	-183	40350	40150	39750	39550	39150	40250	39650	194	11950	5000	28760	50	1	3872480	1524	-28.31	0.52	12	0.04	-1390.00	75427.00	51500	20230208	-23.59	35100	20231030	12.11	51500	-23.59	20230208	35100	12.11	20231030	51500	-23.59	20230208	35100	12.11	20231030	0.16	N	031440	5000	193 억	121783	N	N	0	N	N
48	20231221	100358	57	100.00	KOSPI	서비스업	N	N	N	N	N	39550	-400	5	-1.00	34126000	862	16.42	39850	39850	39500	51900	28000	39950	39589.33	3.14	0	-52	40350	40150	39750	39550	39150	40250	39650	194	11950	5000	28760	50	1	3872480	1532	-28.45	0.52	12	0.02	-1390.00	75427.00	51500	20230208	-23.20	35100	20231030	12.68	51500	-23.20	20230208	35100	12.68	20231030	51500	-23.20	20230208	35100	12.68	20231030	0.16	N	031440	5000	193 억	121783	N	N	0	N	N
49	20231221	090400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39700	-250	5	-0.63	635800	16	0.30	39850	39850	39700	51900	28000	39950	39737.50	3.14	0	0	40350	40150	39750	39550	39150	40250	39650	194	11950	5000	28760	50	1	3872480	1537	-28.56	0.53	12	0.00	-1390.00	75427.00	51500	20230208	-22.91	35100	20231030	13.11	51500	-22.91	20230208	35100	13.11	20231030	51500	-22.91	20230208	35100	13.11	20231030	0.16	N	031440	5000	193 억	121783	N	N	0	N	N
50	20231220	160359	57	100.00	KOSPI	서비스업	N	N	N	N	N	39950	600	2	1.52	208549050	5243	113.78	39400	39950	39350	51100	27550	39350	39776.66	3.13	0	235	40183	39766	39533	39116	38883	39975	39325	194	11750	5000	28330	50	1	3872480	1547	-28.74	0.53	12	0.14	-1390.00	75427.00	51500	20230208	-22.43	35100	20231030	13.82	51500	-22.43	20230208	35100	13.82	20231030	51500	-22.43	20230208	35100	13.82	20231030	0.17	N	031440	5000	193 억	121246	N	N	0	N	N
51	20231220	150421	57	100.00	KOSPI	서비스업	N	N	N	N	N	39750	400	2	1.02	201684550	5071	110.05	39400	39950	39350	51100	27550	39350	39772.15	3.13	0	221	40183	39766	39533	39116	38883	39975	39325	194	11750	5000	28330	50	1	3872480	1539	-28.60	0.53	12	0.13	-1390.00	75427.00	51500	20230208	-22.82	35100	20231030	13.25	51500	-22.82	20230208	35100	13.25	20231030	51500	-22.82	20230208	35100	13.25	20231030	0.17	N	031440	5000	193 억	121246	N	N	0	N	N
52	20231220	140425	57	100.00	KOSPI	서비스업	N	N	N	N	N	39750	400	2	1.02	155137000	3900	84.64	39400	39950	39350	51100	27550	39350	39778.72	3.13	0	220	40183	39766	39533	39116	38883	39975	39325	194	11750	5000	28330	50	1	3872480	1539	-28.60	0.53	12	0.10	-1390.00	75427.00	51500	20230208	-22.82	35100	20231030	13.25	51500	-22.82	20230208	35100	13.25	20231030	51500	-22.82	20230208	35100	13.25	20231030	0.17	N	031440	5000	193 억	121246	N	N	0	N	N
53	20231220	130423	57	100.00	KOSPI	서비스업	N	N	N	N	N	39850	500	2	1.27	127571000	3207	69.60	39400	39950	39350	51100	27550	39350	39778.92	3.13	0	298	40183	39766	39533	39116	38883	39975	39325	194	11750	5000	28330	50	1	3872480	1543	-28.67	0.53	12	0.08	-1390.00	75427.00	51500	20230208	-22.62	35100	20231030	13.53	51500	-22.62	20230208	35100	13.53	20231030	51500	-22.62	20230208	35100	13.53	20231030	0.17	N	031440	5000	193 억	121246	N	N	0	N	N
54	20231220	120358	57	100.00	KOSPI	서비스업	N	N	N	N	N	39800	450	2	1.14	99642800	2506	54.38	39400	39950	39350	51100	27550	39350	39761.69	3.13	0	147	40183	39766	39533	39116	38883	39975	39325	194	11750	5000	28330	50	1	3872480	1541	-28.63	0.53	12	0.06	-1390.00	75427.00	51500	20230208	-22.72	35100	20231030	13.39	51500	-22.72	20230208	35100	13.39	20231030	51500	-22.72	20230208	35100	13.39	20231030	0.17	N	031440	5000	193 억	121246	N	N	0	N	N
55	20231220	110400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39850	500	2	1.27	50122700	1262	27.39	39400	39950	39350	51100	27550	39350	39716.88	3.13	0	122	40183	39766	39533	39116	38883	39975	39325	194	11750	5000	28330	50	1	3872480	1543	-28.67	0.53	12	0.03	-1390.00	75427.00	51500	20230208	-22.62	35100	20231030	13.53	51500	-22.62	20230208	35100	13.53	20231030	51500	-22.62	20230208	35100	13.53	20231030	0.17	N	031440	5000	193 억	121246	N	N	0	N	N
56	20231220	100359	57	100.00	KOSPI	서비스업	N	N	N	N	N	39850	500	2	1.27	37531950	946	20.53	39400	39950	39350	51100	27550	39350	39674.37	3.13	0	33	40183	39766	39533	39116	38883	39975	39325	194	11750	5000	28330	50	1	3872480	1543	-28.67	0.53	12	0.02	-1390.00	75427.00	51500	20230208	-22.62	35100	20231030	13.53	51500	-22.62	20230208	35100	13.53	20231030	51500	-22.62	20230208	35100	13.53	20231030	0.17	N	031440	5000	193 억	121246	N	N	0	N	N
57	20231220	090359	57	100.00	KOSPI	서비스업	N	N	N	N	N	39700	350	2	0.89	2142700	54	1.17	39400	39700	39400	51100	27550	39350	39679.63	3.13	0	-10	40183	39766	39533	39116	38883	39975	39325	194	11750	5000	28330	50	1	3872480	1537	-28.56	0.53	12	0.00	-1390.00	75427.00	51500	20230208	-22.91	35100	20231030	13.11	51500	-22.91	20230208	35100	13.11	20231030	51500	-22.91	20230208	35100	13.11	20231030	0.17	N	031440	5000	193 억	121246	N	N	0	N	N
58	20231219	160400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39350	-250	5	-0.63	181737550	4608	111.12	39300	39950	39300	51400	27750	39600	39439.57	3.15	0	-1444	40200	39900	39700	39400	39200	39800	39300	194	11800	5000	28510	50	1	3872480	1524	-28.31	0.52	12	0.12	-1390.00	75427.00	51500	20230208	-23.59	35100	20231030	12.11	51500	-23.59	20230208	35100	12.11	20231030	51500	-23.59	20230208	35100	12.11	20231030	0.16	N	031440	5000	193 억	121821	N	N	0	N	N
59	20231219	150401	57	100.00	KOSPI	서비스업	N	N	N	N	N	39350	-250	5	-0.63	168315000	4267	102.89	39300	39950	39300	51400	27750	39600	39445.75	3.15	0	-1224	40200	39900	39700	39400	39200	39800	39300	194	11800	5000	28510	50	1	3872480	1524	-28.31	0.52	12	0.11	-1390.00	75427.00	51500	20230208	-23.59	35100	20231030	12.11	51500	-23.59	20230208	35100	12.11	20231030	51500	-23.59	20230208	35100	12.11	20231030	0.16	N	031440	5000	193 억	121821	N	N	0	N	N
60	20231219	140359	57	100.00	KOSPI	서비스업	N	N	N	N	N	39400	-200	5	-0.51	137683100	3490	84.16	39300	39950	39300	51400	27750	39600	39450.74	3.15	0	-739	40200	39900	39700	39400	39200	39800	39300	194	11800	5000	28510	50	1	3872480	1526	-28.35	0.52	12	0.09	-1390.00	75427.00	51500	20230208	-23.50	35100	20231030	12.25	51500	-23.50	20230208	35100	12.25	20231030	51500	-23.50	20230208	35100	12.25	20231030	0.16	N	031440	5000	193 억	121821	N	N	0	N	N
61	20231219	130400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	-150	5	-0.38	116698850	2958	71.33	39300	39950	39300	51400	27750	39600	39451.94	3.15	0	-489	40200	39900	39700	39400	39200	39800	39300	194	11800	5000	28510	50	1	3872480	1528	-28.38	0.52	12	0.08	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.16	N	031440	5000	193 억	121821	N	N	0	N	N
62	20231219	120400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39450	-150	5	-0.38	99722000	2528	60.96	39300	39950	39300	51400	27750	39600	39446.99	3.15	0	-321	40200	39900	39700	39400	39200	39800	39300	194	11800	5000	28510	50	1	3872480	1528	-28.38	0.52	12	0.07	-1390.00	75427.00	51500	20230208	-23.40	35100	20231030	12.39	51500	-23.40	20230208	35100	12.39	20231030	51500	-23.40	20230208	35100	12.39	20231030	0.16	N	031440	5000	193 억	121821	N	N	0	N	N
63	20231219	110401	57	100.00	KOSPI	서비스업	N	N	N	N	N	39500	-100	5	-0.25	84844450	2151	51.87	39300	39950	39300	51400	27750	39600	39444.19	3.15	0	-181	40200	39900	39700	39400	39200	39800	39300	194	11800	5000	28510	50	1	3872480	1530	-28.42	0.52	12	0.06	-1390.00	75427.00	51500	20230208	-23.30	35100	20231030	12.54	51500	-23.30	20230208	35100	12.54	20231030	51500	-23.30	20230208	35100	12.54	20231030	0.16	N	031440	5000	193 억	121821	N	N	0	N	N
64	20231219	100358	57	100.00	KOSPI	서비스업	N	N	N	N	N	39550	-50	5	-0.13	58112350	1473	35.52	39300	39950	39300	51400	27750	39600	39451.70	3.15	0	-115	40200	39900	39700	39400	39200	39800	39300	194	11800	5000	28510	50	1	3872480	1532	-28.45	0.52	12	0.04	-1390.00	75427.00	51500	20230208	-23.20	35100	20231030	12.68	51500	-23.20	20230208	35100	12.68	20231030	51500	-23.20	20230208	35100	12.68	20231030	0.16	N	031440	5000	193 억	121821	N	N	0	N	N
65	20231219	090359	57	100.00	KOSPI	서비스업	N	N	N	N	N	39400	-200	5	-0.51	3695300	94	2.27	39300	39400	39300	51400	27750	39600	39311.70	3.15	0	4	40200	39900	39700	39400	39200	39800	39300	194	11800	5000	28510	50	1	3872480	1526	-28.35	0.52	12	0.00	-1390.00	75427.00	51500	20230208	-23.50	35100	20231030	12.25	51500	-23.50	20230208	35100	12.25	20231030	51500	-23.50	20230208	35100	12.25	20231030	0.16	N	031440	5000	193 억	121821	N	N	0	N	N
66	20231218	160400	57	100.00	KOSPI	서비스업	N	N	N	N	N	39600	-350	5	-0.88	164368000	4147	71.65	39650	40000	39500	51900	28000	39950	39635.40	3.16	-440	-568	40483	40216	39933	39666	39383	40075	39525	194	11950	5000	28760	50	1	3872480	1534	-28.49	0.53	12	0.11	-1390.00	75427.00	51500	20230208	-23.11	35100	20231030	12.82	51500	-23.11	20230208	35100	12.82	20231030	51500	-23.11	20230208	35100	12.82	20231030	0.16	N	031440	5000	193 억	122395	N	N	0	N	N
67	20231218	150358	57	100.00	KOSPI	서비스업	N	N	N	N	N	39700	-250	5	-0.63	137988450	3481	60.14	39650	40000	39500	51900	28000	39950	39640.46	3.16	-440	-581	40483	40216	39933	39666	39383	40075	39525	194	11950	5000	28760	50	1	3872480	1537	-28.56	0.53	12	0.09	-1390.00	75427.00	51500	20230208	-22.91	35100	20231030	13.11	51500	-22.91	20230208	35100	13.11	20231030	51500	-22.91	20230208	35100	13.11	20231030	0.16	N	031440	5000	193 억	122395	N	N	0	N	N
68	20231218	140357	57	100.00	KOSPI	서비스업	N	N	N	N	N	39600	-350	5	-0.88	112859450	2847	49.19	39650	40000	39500	51900	28000	39950	39641.53	3.16	-440	-531	40483	40216	39933	39666	39383	40075	39525	194	11950	5000	28760	50	1	3872480	1534	-28.49	0.53	12	0.07	-1390.00	75427.00	51500	20230208	-23.11	35100	20231030	12.82	51500	-23.11	20230208	35100	12.82	20231030	51500	-23.11	20230208	35100	12.82	20231030	0.16	N	031440	5000	193 억	122395	N	N	0	N	N
69	20231218	130358	57	100.00	KOSPI	서비스업	N	N	N	N	N	39550	-400	5	-1.00	84092650	2120	36.63	39650	40000	39550	51900	28000	39950	39666.34	3.16	-440	-482	40483	40216	39933	39666	39383	40075	39525	194	11950	5000	28760	50	1	3872480	1532	-28.45	0.52	12	0.05	-1390.00	75427.00	51500	20230208	-23.20	35100	20231030	12.68	51500	-23.20	20230208	35100	12.68	20231030	51500	-23.20	20230208	35100	12.68	20231030	0.16	N	031440	5000	193 억	122395	N	N	0	N	N
70	20231218	120355	57	100.00	KOSPI	서비스업	N	N	N	N	N	39700	-250	5	-0.63	47458300	1197	20.68	39650	40000	39550	51900	28000	39950	39647.70	3.16	-440	-194	40483	40216	39933	39666	39383	40075	39525	194	11950	5000	28760	50	1	3872480	1537	-28.56	0.53	12	0.03	-1390.00	75427.00	51500	20230208	-22.91	35100	20231030	13.11	51500	-22.91	20230208	35100	13.11	20231030	51500	-22.91	20230208	35100	13.11	20231030	0.16	N	031440	5000	193 억	122395	N	N	0	N	N
71	20231218	110357	57	100.00	KOSPI	서비스업	N	N	N	N	N	39550	-400	5	-1.00	36683450	925	15.98	39650	40000	39550	51900	28000	39950	39657.78	3.16	-440	-145	40483	40216	39933	39666	39383	40075	39525	194	11950	5000	28760	50	1	3872480	1532	-28.45	0.52	12	0.02	-1390.00	75427.00	51500	20230208	-23.20	35100	20231030	12.68	51500	-23.20	20230208	35100	12.68	20231030	51500	-23.20	20230208	35100	12.68	20231030	0.16	N	031440	5000	193 억	122395	N	N	0	N	N
72	20231218	100355	57	100.00	KOSPI	서비스업	N	N	N	N	N	39600	-350	5	-0.88	18108350	456	7.88	39650	40000	39600	51900	28000	39950	39711.29	3.16	-440	-106	40483	40216	39933	39666	39383	40075	39525	194	11950	5000	28760	50	1	3872480	1534	-28.49	0.53	12	0.01	-1390.00	75427.00	51500	20230208	-23.11	35100	20231030	12.82	51500	-23.11	20230208	35100	12.82	20231030	51500	-23.11	20230208	35100	12.82	20231030	0.16	N	031440	5000	193 억	122395	N	N	0	N	N
73	20231218	090353	57	100.00	KOSPI	서비스업	N	N	N	N	N	39650	-300	5	-0.75	1268800	32	0.55	39650	39650	39650	51900	28000	39950	39650.00	3.16	-440	1	40483	40216	39933	39666	39383	40075	39525	194	11950	5000	28760	50	1	3872480	1535	-28.53	0.53	12	0.00	-1390.00	75427.00	51500	20230208	-23.01	35100	20231030	12.96	51500	-23.01	20230208	35100	12.96	20231030	51500	-23.01	20230208	35100	12.96	20231030	0.16	N	031440	5000	193 억	122395	N	N	0	N	N
74	20231215	160354	57	100.00	KOSPI	서비스업	N	N	N	N	N	39950	-250	5	-0.62	230662500	5783	114.38	40200	40200	39650	52200	28150	40200	39886.30	3.18	0	-432	42433	41316	40633	39516	38833	40975	39175	194	12000	5000	28940	50	1	3872480	1547	-28.74	0.53	12	0.15	-1390.00	75427.00	51500	20230208	-22.43	35100	20231030	13.82	51500	-22.43	20230208	35100	13.82	20231030	51500	-22.43	20230208	35100	13.82	20231030	0.16	N	031440	5000	193 억	123262	N	N	0	N	N
75	20231215	150357	57	100.00	KOSPI	서비스업	N	N	N	N	N	39750	-450	5	-1.12	216695000	5433	107.46	40200	40200	39650	52200	28150	40200	39884.96	3.18	0	-194	42433	41316	40633	39516	38833	40975	39175	194	12000	5000	28940	50	1	3872480	1539	-28.60	0.53	12	0.14	-1390.00	75427.00	51500	20230208	-22.82	35100	20231030	13.25	51500	-22.82	20230208	35100	13.25	20231030	51500	-22.82	20230208	35100	13.25	20231030	0.16	N	031440	5000	193 억	123262	N	N	0	N	N
76	20231215	140356	57	100.00	KOSPI	서비스업	N	N	N	N	N	39750	-450	5	-1.12	189555450	4750	93.95	40200	40200	39750	52200	28150	40200	39906.41	3.18	0	-191	42433	41316	40633	39516	38833	40975	39175	194	12000	5000	28940	50	1	3872480	1539	-28.60	0.53	12	0.12	-1390.00	75427.00	51500	20230208	-22.82	35100	20231030	13.25	51500	-22.82	20230208	35100	13.25	20231030	51500	-22.82	20230208	35100	13.25	20231030	0.16	N	031440	5000	193 억	123262	N	N	0	N	N
77	20231215	130355	57	100.00	KOSPI	서비스업	N	N	N	N	N	39800	-400	5	-1.00	167757350	4202	83.11	40200	40200	39750	52200	28150	40200	39923.22	3.18	0	-159	42433	41316	40633	39516	38833	40975	39175	194	12000	5000	28940	50	1	3872480	1541	-28.63	0.53	12	0.11	-1390.00	75427.00	51500	20230208	-22.72	35100	20231030	13.39	51500	-22.72	20230208	35100	13.39	20231030	51500	-22.72	20230208	35100	13.39	20231030	0.16	N	031440	5000	193 억	123262	N	N	0	N	N
78	20231215	120354	57	100.00	KOSPI	서비스업	N	N	N	N	N	39850	-350	5	-0.87	150181350	3761	74.39	40200	40200	39750	52200	28150	40200	39931.23	3.18	0	-87	42433	41316	40633	39516	38833	40975	39175	194	12000	5000	28940	50	1	3872480	1543	-28.67	0.53	12	0.10	-1390.00	75427.00	51500	20230208	-22.62	35100	20231030	13.53	51500	-22.62	20230208	35100	13.53	20231030	51500	-22.62	20230208	35100	13.53	20231030	0.16	N	031440	5000	193 억	123262	N	N	0	N	N
79	20231215	110354	57	100.00	KOSPI	서비스업	N	N	N	N	N	39850	-350	5	-0.87	131744450	3298	65.23	40200	40200	39750	52200	28150	40200	39946.77	3.18	0	-68	42433	41316	40633	39516	38833	40975	39175	194	12000	5000	28940	50	1	3872480	1543	-28.67	0.53	12	0.09	-1390.00	75427.00	51500	20230208	-22.62	35100	20231030	13.53	51500	-22.62	20230208	35100	13.53	20231030	51500	-22.62	20230208	35100	13.53	20231030	0.16	N	031440	5000	193 억	123262	N	N	0	N	N
80	20231215	100357	57	100.00	KOSPI	서비스업	N	N	N	N	N	39850	-350	5	-0.87	40397850	1009	19.96	40200	40200	39850	52200	28150	40200	40037.51	3.18	0	-16	42433	41316	40633	39516	38833	40975	39175	194	12000	5000	28940	50	1	3872480	1543	-28.67	0.53	12	0.03	-1390.00	75427.00	51500	20230208	-22.62	35100	20231030	13.53	51500	-22.62	20230208	35100	13.53	20231030	51500	-22.62	20230208	35100	13.53	20231030	0.16	N	031440	5000	193 억	123262	N	N	0	N	N
81	20231215	090355	57	100.00	KOSPI	서비스업	N	N	N	N	N	40050	-150	5	-0.37	1888650	47	0.93	40200	40200	40050	52200	28150	40200	40184.04	3.18	0	0	42433	41316	40633	39516	38833	40975	39175	194	12000	5000	28940	50	1	3872480	1551	-28.81	0.53	12	0.00	-1390.00	75427.00	51500	20230208	-22.23	35100	20231030	14.10	51500	-22.23	20230208	35100	14.10	20231030	51500	-22.23	20230208	35100	14.10	20231030	0.16	N	031440	5000	193 억	123262	N	N	0	N	N
82	20231214	160353	57	100.00	KOSPI	서비스업	N	N	N	N	N	40200	-250	5	-0.62	203969550	5055	215.47	40500	41750	39950	52500	28350	40450	40350.06	3.17	0	122	40983	40716	40483	40216	39983	40600	40100	194	12050	5000	29120	50	1	3872480	1557	-28.92	0.53	12	0.13	-1390.00	75427.00	51500	20230208	-21.94	35100	20231030	14.53	51500	-21.94	20230208	35100	14.53	20231030	51500	-21.94	20230208	35100	14.53	20231030	0.16	N	031440	5000	193 억	122882	N	N	0	N	N
83	20231214	150407	57	100.00	KOSPI	서비스업	N	N	N	N	N	40100	-350	5	-0.87	200151550	4960	211.42	40500	41750	39950	52500	28350	40450	40353.14	3.17	0	133	40983	40716	40483	40216	39983	40600	40100	194	12050	5000	29120	50	1	3872480	1553	-28.85	0.53	12	0.13	-1390.00	75427.00	51500	20230208	-22.14	35100	20231030	14.25	51500	-22.14	20230208	35100	14.25	20231030	51500	-22.14	20230208	35100	14.25	20231030	0.16	N	031440	5000	193 억	122882	N	N	0	N	N
84	20231214	140404	57	100.00	KOSPI	서비스업	N	N	N	N	N	40200	-250	5	-0.62	127642550	3153	134.40	40500	41750	40200	52500	28350	40450	40482.89	3.17	0	84	40983	40716	40483	40216	39983	40600	40100	194	12050	5000	29120	50	1	3872480	1557	-28.92	0.53	12	0.08	-1390.00	75427.00	51500	20230208	-21.94	35100	20231030	14.53	51500	-21.94	20230208	35100	14.53	20231030	51500	-21.94	20230208	35100	14.53	20231030	0.16	N	031440	5000	193 억	122882	N	N	0	N	N
85	20231214	130400	57	100.00	KOSPI	서비스업	N	N	N	N	N	40300	-150	5	-0.37	101684000	2508	106.91	40500	41750	40250	52500	28350	40450	40543.86	3.17	0	63	40983	40716	40483	40216	39983	40600	40100	194	12050	5000	29120	50	1	3872480	1561	-28.99	0.53	12	0.06	-1390.00	75427.00	51500	20230208	-21.75	35100	20231030	14.81	51500	-21.75	20230208	35100	14.81	20231030	51500	-21.75	20230208	35100	14.81	20231030	0.16	N	031440	5000	193 억	122882	N	N	0	N	N
86	20231214	120408	57	100.00	KOSPI	서비스업	N	N	N	N	N	40450	0	3	0.00	84811050	2090	89.09	40500	41750	40400	52500	28350	40450	40579.45	3.17	0	41	40983	40716	40483	40216	39983	40600	40100	194	12050	5000	29120	50	1	3872480	1566	-29.10	0.54	12	0.05	-1390.00	75427.00	51500	20230208	-21.46	35100	20231030	15.24	51500	-21.46	20230208	35100	15.24	20231030	51500	-21.46	20230208	35100	15.24	20231030	0.16	N	031440	5000	193 억	122882	N	N	0	N	N
87	20231214	110355	57	100.00	KOSPI	서비스업	N	N	N	N	N	40600	150	2	0.37	47512850	1168	49.79	40500	41750	40450	52500	28350	40450	40678.81	3.17	0	-18	40983	40716	40483	40216	39983	40600	40100	194	12050	5000	29120	50	1	3872480	1572	-29.21	0.54	12	0.03	-1390.00	75427.00	51500	20230208	-21.17	35100	20231030	15.67	51500	-21.17	20230208	35100	15.67	20231030	51500	-21.17	20230208	35100	15.67	20231030	0.16	N	031440	5000	193 억	122882	N	N	0	N	N
88	20231214	100351	57	100.00	KOSPI	서비스업	N	N	N	N	N	40600	150	2	0.37	28016100	688	29.33	40500	41750	40450	52500	28350	40450	40721.08	3.17	0	48	40983	40716	40483	40216	39983	40600	40100	194	12050	5000	29120	50	1	3872480	1572	-29.21	0.54	12	0.02	-1390.00	75427.00	51500	20230208	-21.17	35100	20231030	15.67	51500	-21.17	20230208	35100	15.67	20231030	51500	-21.17	20230208	35100	15.67	20231030	0.16	N	031440	5000	193 억	122882	N	N	0	N	N
89	20231214	090341	57	100.00	KOSPI	서비스업	N	N	N	N	N	40450	0	3	0.00	1619700	40	1.71	40500	40500	40450	52500	28350	40450	40492.50	3.17	0	11	40983	40716	40483	40216	39983	40600	40100	194	12050	5000	29120	50	1	3872480	1566	-29.10	0.54	12	0.00	-1390.00	75427.00	51500	20230208	-21.46	35100	20231030	15.24	51500	-21.46	20230208	35100	15.24	20231030	51500	-21.46	20230208	35100	15.24	20231030	0.16	N	031440	5000	193 억	122882	N	N	0	N	N
90	20231213	160352	57	100.00	KOSPI	서비스업	N	N	N	N	N	40450	-100	5	-0.25	94727950	2346	109.12	40550	40750	40250	52700	28400	40550	40378.46	3.17	0	496	41150	40850	40700	40400	40250	40775	40325	194	12150	5000	29190	50	1	3872480	1566	-29.10	0.54	12	0.06	-1390.00	75427.00	51500	20230208	-21.46	35100	20231030	15.24	51500	-21.46	20230208	35100	15.24	20231030	51500	-21.46	20230208	35100	15.24	20231030	0.17	N	031440	5000	193 억	122587	N	N	0	N	N
91	20231213	150401	57	100.00	KOSPI	서비스업	N	N	N	N	N	40450	-100	5	-0.25	92098700	2281	106.09	40550	40750	40250	52700	28400	40550	40376.46	3.17	0	460	41150	40850	40700	40400	40250	40775	40325	194	12150	5000	29190	50	1	3872480	1566	-29.10	0.54	12	0.06	-1390.00	75427.00	51500	20230208	-21.46	35100	20231030	15.24	51500	-21.46	20230208	35100	15.24	20231030	51500	-21.46	20230208	35100	15.24	20231030	0.17	N	031440	5000	193 억	122587	N	N	0	N	N
92	20231213	140402	57	100.00	KOSPI	서비스업	N	N	N	N	N	40300	-250	5	-0.62	73389350	1817	84.51	40550	40750	40250	52700	28400	40550	40390.40	3.17	0	311	41150	40850	40700	40400	40250	40775	40325	194	12150	5000	29190	50	1	3872480	1561	-28.99	0.53	12	0.05	-1390.00	75427.00	51500	20230208	-21.75	35100	20231030	14.81	51500	-21.75	20230208	35100	14.81	20231030	51500	-21.75	20230208	35100	14.81	20231030	0.17	N	031440	5000	193 억	122587	N	N	0	N	N
93	20231213	130358	57	100.00	KOSPI	서비스업	N	N	N	N	N	40300	-250	5	-0.62	58815100	1456	67.72	40550	40750	40250	52700	28400	40550	40394.99	3.17	0	135	41150	40850	40700	40400	40250	40775	40325	194	12150	5000	29190	50	1	3872480	1561	-28.99	0.53	12	0.04	-1390.00	75427.00	51500	20230208	-21.75	35100	20231030	14.81	51500	-21.75	20230208	35100	14.81	20231030	51500	-21.75	20230208	35100	14.81	20231030	0.17	N	031440	5000	193 억	122587	N	N	0	N	N
94	20231213	120359	57	100.00	KOSPI	서비스업	N	N	N	N	N	40300	-250	5	-0.62	36282900	897	41.72	40550	40750	40250	52700	28400	40550	40449.16	3.17	0	-3	41150	40850	40700	40400	40250	40775	40325	194	12150	5000	29190	50	1	3872480	1561	-28.99	0.53	12	0.02	-1390.00	75427.00	51500	20230208	-21.75	35100	20231030	14.81	51500	-21.75	20230208	35100	14.81	20231030	51500	-21.75	20230208	35100	14.81	20231030	0.17	N	031440	5000	193 억	122587	N	N	0	N	N
95	20231213	110400	57	100.00	KOSPI	서비스업	N	N	N	N	N	40500	-50	5	-0.12	11998950	296	13.77	40550	40750	40500	52700	28400	40550	40536.99	3.17	0	-81	41150	40850	40700	40400	40250	40775	40325	194	12150	5000	29190	50	1	3872480	1568	-29.14	0.54	12	0.01	-1390.00	75427.00	51500	20230208	-21.36	35100	20231030	15.38	51500	-21.36	20230208	35100	15.38	20231030	51500	-21.36	20230208	35100	15.38	20231030	0.17	N	031440	5000	193 억	122587	N	N	0	N	N
96	20231213	100404	57	100.00	KOSPI	서비스업	N	N	N	N	N	40550	0	3	0.00	3324450	82	3.81	40550	40550	40500	52700	28400	40550	40542.07	3.17	0	0	41150	40850	40700	40400	40250	40775	40325	194	12150	5000	29190	50	1	3872480	1570	-29.17	0.54	12	0.00	-1390.00	75427.00	51500	20230208	-21.26	35100	20231030	15.53	51500	-21.26	20230208	35100	15.53	20231030	51500	-21.26	20230208	35100	15.53	20231030	0.17	N	031440	5000	193 억	122587	N	N	0	N	N
97	20231213	090355	57	100.00	KOSPI	서비스업	N	N	N	N	N	40550	0	3	0.00	851550	21	0.98	40550	40550	40550	52700	28400	40550	40550.00	3.17	0	0	41150	40850	40700	40400	40250	40775	40325	194	12150	5000	29190	50	1	3872480	1570	-29.17	0.54	12	0.00	-1390.00	75427.00	51500	20230208	-21.26	35100	20231030	15.53	51500	-21.26	20230208	35100	15.53	20231030	51500	-21.26	20230208	35100	15.53	20231030	0.17	N	031440	5000	193 억	122587	N	N	0	N	N
98	20231212	160343	57	100.00	KOSPI	서비스업	N	N	N	N	N	40550	-350	5	-0.86	87572000	2150	89.77	40800	41000	40550	53100	28650	40900	40731.16	3.18	0	-580	41800	41350	41100	40650	40400	41225	40525	194	12200	5000	29440	50	1	3872480	1570	-29.17	0.54	12	0.06	-1390.00	75427.00	51500	20230208	-21.26	35100	20231030	15.53	51500	-21.26	20230208	35100	15.53	20231030	51500	-21.26	20230208	35100	15.53	20231030	0.18	N	031440	5000	193 억	122966	N	N	0	N	N
99	20231212	150348	57	100.00	KOSPI	서비스업	N	N	N	N	N	40800	-100	5	-0.24	71530850	1755	73.28	40800	41000	40550	53100	28650	40900	40758.32	3.18	0	-535	41800	41350	41100	40650	40400	41225	40525	194	12200	5000	29440	50	1	3872480	1580	-29.35	0.54	12	0.05	-1390.00	75427.00	51500	20230208	-20.78	35100	20231030	16.24	51500	-20.78	20230208	35100	16.24	20231030	51500	-20.78	20230208	35100	16.24	20231030	0.18	N	031440	5000	193 억	122966	N	N	0	N	N
100	20231212	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40650	-250	5	-0.61	56980800	1398	58.37	40800	41000	40550	53100	28650	40900	40758.80	3.18	0	-460	41800	41350	41100	40650	40400	41225	40525	194	12200	5000	29440	50	1	3872480	1574	-29.24	0.54	12	0.04	-1390.00	75427.00	51500	20230208	-21.07	35100	20231030	15.81	51500	-21.07	20230208	35100	15.81	20231030	51500	-21.07	20230208	35100	15.81	20231030	0.18	N	031440	5000	193 억	122966	N	N	0	N	N
101	20231212	130332	57	100.00	KOSPI	서비스업	N	N	N	N	N	40550	-350	5	-0.86	54341350	1333	55.66	40800	41000	40550	53100	28650	40900	40766.20	3.18	0	-414	41800	41350	41100	40650	40400	41225	40525	194	12200	5000	29440	50	1	3872480	1570	-29.17	0.54	12	0.03	-1390.00	75427.00	51500	20230208	-21.26	35100	20231030	15.53	51500	-21.26	20230208	35100	15.53	20231030	51500	-21.26	20230208	35100	15.53	20231030	0.18	N	031440	5000	193 억	122966	N	N	0	N	N
102	20231212	120331	57	100.00	KOSPI	서비스업	N	N	N	N	N	40700	-200	5	-0.49	43862100	1075	44.89	40800	41000	40650	53100	28650	40900	40801.95	3.18	0	-250	41800	41350	41100	40650	40400	41225	40525	194	12200	5000	29440	50	1	3872480	1576	-29.28	0.54	12	0.03	-1390.00	75427.00	51500	20230208	-20.97	35100	20231030	15.95	51500	-20.97	20230208	35100	15.95	20231030	51500	-20.97	20230208	35100	15.95	20231030	0.18	N	031440	5000	193 억	122966	N	N	0	N	N
103	20231212	110334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40700	-200	5	-0.49	41379350	1014	42.34	40800	41000	40700	53100	28650	40900	40808.04	3.18	0	-192	41800	41350	41100	40650	40400	41225	40525	194	12200	5000	29440	50	1	3872480	1576	-29.28	0.54	12	0.03	-1390.00	75427.00	51500	20230208	-20.97	35100	20231030	15.95	51500	-20.97	20230208	35100	15.95	20231030	51500	-20.97	20230208	35100	15.95	20231030	0.18	N	031440	5000	193 억	122966	N	N	0	N	N
104	20231212	100348	57	100.00	KOSPI	서비스업	N	N	N	N	N	41000	100	2	0.24	7851850	192	8.02	40800	41000	40800	53100	28650	40900	40895.05	3.18	0	0	41800	41350	41100	40650	40400	41225	40525	194	12200	5000	29440	50	1	3872480	1588	-29.50	0.54	12	0.00	-1390.00	75427.00	51500	20230208	-20.39	35100	20231030	16.81	51500	-20.39	20230208	35100	16.81	20231030	51500	-20.39	20230208	35100	16.81	20231030	0.18	N	031440	5000	193 억	122966	N	N	0	N	N
105	20231212	090345	57	100.00	KOSPI	서비스업	N	N	N	N	N	40800	-100	5	-0.24	1305600	32	1.34	40800	40800	40800	53100	28650	40900	40800.00	3.18	0	3	41800	41350	41100	40650	40400	41225	40525	194	12200	5000	29440	50	1	3872480	1580	-29.35	0.54	12	0.00	-1390.00	75427.00	51500	20230208	-20.78	35100	20231030	16.24	51500	-20.78	20230208	35100	16.24	20231030	51500	-20.78	20230208	35100	16.24	20231030	0.18	N	031440	5000	193 억	122966	N	N	0	N	N
106	20231211	160347	57	100.00	KOSPI	서비스업	N	N	N	N	N	40900	-300	5	-0.73	98256000	2395	128.63	41550	41550	40850	53500	28850	41200	41025.47	3.21	506	-830	42266	41732	41416	40882	40566	41575	40725	194	12300	5000	29660	50	1	3872480	1584	-29.42	0.54	12	0.06	-1390.00	75427.00	51500	20230208	-20.58	35100	20231030	16.52	51500	-20.58	20230208	35100	16.52	20231030	51500	-20.58	20230208	35100	16.52	20231030	0.18	N	031440	5000	193 억	124357	N	N	0	N	N
107	20231211	150346	57	100.00	KOSPI	서비스업	N	N	N	N	N	40850	-350	5	-0.85	89670800	2185	117.35	41550	41550	40850	53500	28850	41200	41039.27	3.21	506	-757	42266	41732	41416	40882	40566	41575	40725	194	12300	5000	29660	50	1	3872480	1582	-29.39	0.54	12	0.06	-1390.00	75427.00	51500	20230208	-20.68	35100	20231030	16.38	51500	-20.68	20230208	35100	16.38	20231030	51500	-20.68	20230208	35100	16.38	20231030	0.18	N	031440	5000	193 억	124357	N	N	0	N	N
108	20231211	140345	57	100.00	KOSPI	서비스업	N	N	N	N	N	40900	-300	5	-0.73	82596450	2012	108.06	41550	41550	40850	53500	28850	41200	41051.91	3.21	506	-699	42266	41732	41416	40882	40566	41575	40725	194	12300	5000	29660	50	1	3872480	1584	-29.42	0.54	12	0.05	-1390.00	75427.00	51500	20230208	-20.58	35100	20231030	16.52	51500	-20.58	20230208	35100	16.52	20231030	51500	-20.58	20230208	35100	16.52	20231030	0.18	N	031440	5000	193 억	124357	N	N	0	N	N
109	20231211	130347	57	100.00	KOSPI	서비스업	N	N	N	N	N	40950	-250	5	-0.61	71226450	1734	93.13	41550	41550	40900	53500	28850	41200	41076.38	3.21	506	-622	42266	41732	41416	40882	40566	41575	40725	194	12300	5000	29660	50	1	3872480	1586	-29.46	0.54	12	0.04	-1390.00	75427.00	51500	20230208	-20.49	35100	20231030	16.67	51500	-20.49	20230208	35100	16.67	20231030	51500	-20.49	20230208	35100	16.67	20231030	0.18	N	031440	5000	193 억	124357	N	N	0	N	N
110	20231211	120347	57	100.00	KOSPI	서비스업	N	N	N	N	N	41100	-100	5	-0.24	33105750	804	43.18	41550	41550	41000	53500	28850	41200	41176.31	3.21	506	-60	42266	41732	41416	40882	40566	41575	40725	194	12300	5000	29660	50	1	3872480	1592	-29.57	0.54	12	0.02	-1390.00	75427.00	51500	20230208	-20.19	35100	20231030	17.09	51500	-20.19	20230208	35100	17.09	20231030	51500	-20.19	20230208	35100	17.09	20231030	0.18	N	031440	5000	193 억	124357	N	N	0	N	N
111	20231211	110345	57	100.00	KOSPI	서비스업	N	N	N	N	N	41200	0	3	0.00	25843550	627	33.67	41550	41550	41000	53500	28850	41200	41217.78	3.21	506	-30	42266	41732	41416	40882	40566	41575	40725	194	12300	5000	29660	50	1	3872480	1595	-29.64	0.55	12	0.02	-1390.00	75427.00	51500	20230208	-20.00	35100	20231030	17.38	51500	-20.00	20230208	35100	17.38	20231030	51500	-20.00	20230208	35100	17.38	20231030	0.18	N	031440	5000	193 억	124357	N	N	0	N	N
112	20231211	100345	57	100.00	KOSPI	서비스업	N	N	N	N	N	41300	100	2	0.24	18414250	446	23.95	41550	41550	41000	53500	28850	41200	41287.56	3.21	506	-57	42266	41732	41416	40882	40566	41575	40725	194	12300	5000	29660	50	1	3872480	1599	-29.71	0.55	12	0.01	-1390.00	75427.00	51500	20230208	-19.81	35100	20231030	17.66	51500	-19.81	20230208	35100	17.66	20231030	51500	-19.81	20230208	35100	17.66	20231030	0.18	N	031440	5000	193 억	124357	N	N	0	N	N
113	20231211	090343	57	100.00	KOSPI	서비스업	N	N	N	N	N	41550	350	2	0.85	2493000	60	3.22	41550	41550	41550	53500	28850	41200	41550.00	3.21	506	-30	42266	41732	41416	40882	40566	41575	40725	194	12300	5000	29660	50	1	3872480	1609	-29.89	0.55	12	0.00	-1390.00	75427.00	51500	20230208	-19.32	35100	20231030	18.38	51500	-19.32	20230208	35100	18.38	20231030	51500	-19.32	20230208	35100	18.38	20231030	0.18	N	031440	5000	193 억	124357	N	N	0	N	N
114	20231208	160342	57	100.00	KOSPI	서비스업	N	N	N	N	N	41200	-200	5	-0.48	76773250	1862	63.23	41450	41950	41100	53800	29000	41400	41231.74	3.21	0	-490	42633	42016	41483	40866	40333	41750	40600	194	12400	5000	29800	50	1	3872480	1595	-29.64	0.55	12	0.05	-1390.00	75427.00	51500	20230208	-20.00	35100	20231030	17.38	51500	-20.00	20230208	35100	17.38	20231030	51500	-20.00	20230208	35100	17.38	20231030	0.18	N	031440	5000	193 억	124358	N	N	0	N	N
115	20231208	150344	57	100.00	KOSPI	서비스업	N	N	N	N	N	41200	-200	5	-0.48	67221900	1630	55.35	41450	41950	41100	53800	29000	41400	41240.43	3.21	0	-494	42633	42016	41483	40866	40333	41750	40600	194	12400	5000	29800	50	1	3872480	1595	-29.64	0.55	12	0.04	-1390.00	75427.00	51500	20230208	-20.00	35100	20231030	17.38	51500	-20.00	20230208	35100	17.38	20231030	51500	-20.00	20230208	35100	17.38	20231030	0.18	N	031440	5000	193 억	124358	N	N	0	N	N
116	20231208	140342	57	100.00	KOSPI	서비스업	N	N	N	N	N	41150	-250	5	-0.60	50471850	1223	41.53	41450	41950	41100	53800	29000	41400	41268.89	3.21	0	-482	42633	42016	41483	40866	40333	41750	40600	194	12400	5000	29800	50	1	3872480	1594	-29.60	0.55	12	0.03	-1390.00	75427.00	51500	20230208	-20.10	35100	20231030	17.24	51500	-20.10	20230208	35100	17.24	20231030	51500	-20.10	20230208	35100	17.24	20231030	0.18	N	031440	5000	193 억	124358	N	N	0	N	N
117	20231208	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	41200	-200	5	-0.48	41049950	994	33.75	41450	41950	41150	53800	29000	41400	41297.74	3.21	0	-437	42633	42016	41483	40866	40333	41750	40600	194	12400	5000	29800	50	1	3872480	1595	-29.64	0.55	12	0.03	-1390.00	75427.00	51500	20230208	-20.00	35100	20231030	17.38	51500	-20.00	20230208	35100	17.38	20231030	51500	-20.00	20230208	35100	17.38	20231030	0.18	N	031440	5000	193 억	124358	N	N	0	N	N
118	20231208	120338	57	100.00	KOSPI	서비스업	N	N	N	N	N	41250	-150	5	-0.36	31040350	751	25.50	41450	41950	41150	53800	29000	41400	41332.02	3.21	0	-263	42633	42016	41483	40866	40333	41750	40600	194	12400	5000	29800	50	1	3872480	1597	-29.68	0.55	12	0.02	-1390.00	75427.00	51500	20230208	-19.90	35100	20231030	17.52	51500	-19.90	20230208	35100	17.52	20231030	51500	-19.90	20230208	35100	17.52	20231030	0.18	N	031440	5000	193 억	124358	N	N	0	N	N
119	20231208	110338	57	100.00	KOSPI	서비스업	N	N	N	N	N	41350	-50	5	-0.12	22253150	538	18.27	41450	41950	41150	53800	29000	41400	41362.73	3.21	0	-150	42633	42016	41483	40866	40333	41750	40600	194	12400	5000	29800	50	1	3872480	1601	-29.75	0.55	12	0.01	-1390.00	75427.00	51500	20230208	-19.71	35100	20231030	17.81	51500	-19.71	20230208	35100	17.81	20231030	51500	-19.71	20230208	35100	17.81	20231030	0.18	N	031440	5000	193 억	124358	N	N	0	N	N
120	20231208	100343	57	100.00	KOSPI	서비스업	N	N	N	N	N	41350	-50	5	-0.12	15470600	374	12.70	41450	41950	41150	53800	29000	41400	41365.24	3.21	0	-21	42633	42016	41483	40866	40333	41750	40600	194	12400	5000	29800	50	1	3872480	1601	-29.75	0.55	12	0.01	-1390.00	75427.00	51500	20230208	-19.71	35100	20231030	17.81	51500	-19.71	20230208	35100	17.81	20231030	51500	-19.71	20230208	35100	17.81	20231030	0.18	N	031440	5000	193 억	124358	N	N	0	N	N
121	20231208	090340	57	100.00	KOSPI	서비스업	N	N	N	N	N	41500	100	2	0.24	3122950	75	2.55	41450	41950	41450	53800	29000	41400	41639.33	3.21	0	-22	42633	42016	41483	40866	40333	41750	40600	194	12400	5000	29800	50	1	3872480	1607	-29.86	0.55	12	0.00	-1390.00	75427.00	51500	20230208	-19.42	35100	20231030	18.23	51500	-19.42	20230208	35100	18.23	20231030	51500	-19.42	20230208	35100	18.23	20231030	0.18	N	031440	5000	193 억	124358	N	N	0	N	N
122	20231207	160339	57	100.00	KOSPI	서비스업	N	N	N	N	N	41400	-100	5	-0.24	121349250	2937	36.32	41500	42100	40950	53900	29050	41500	41317.42	3.21	0	-238	42566	42032	41316	40782	40066	42300	41050	194	12400	5000	29880	50	1	3872480	1603	-29.78	0.55	12	0.08	-1390.00	75427.00	51700	20221205	-19.92	35100	20231030	17.95	51500	-19.61	20230208	35100	17.95	20231030	51500	-19.61	20230208	35100	17.95	20231030	0.18	N	031440	5000	193 억	124328	N	N	3	N	N
123	20231207	150341	57	100.00	KOSPI	서비스업	N	N	N	N	N	41450	-50	5	-0.12	97922050	2370	29.31	41500	42100	40950	53900	29050	41500	41317.32	3.21	0	-374	42566	42032	41316	40782	40066	42300	41050	194	12400	5000	29880	50	1	3872480	1605	-29.82	0.55	12	0.06	-1390.00	75427.00	51700	20221205	-19.83	35100	20231030	18.09	51500	-19.51	20230208	35100	18.09	20231030	51500	-19.51	20230208	35100	18.09	20231030	0.18	N	031440	5000	193 억	124328	N	N	3	N	N
124	20231207	140340	57	100.00	KOSPI	서비스업	N	N	N	N	N	41700	200	2	0.48	87951250	2130	26.34	41500	42100	40950	53900	29050	41500	41291.67	3.21	0	-171	42566	42032	41316	40782	40066	42300	41050	194	12400	5000	29880	50	1	3872480	1615	-30.00	0.55	12	0.06	-1390.00	75427.00	51700	20221205	-19.34	35100	20231030	18.80	51500	-19.03	20230208	35100	18.80	20231030	51500	-19.03	20230208	35100	18.80	20231030	0.18	N	031440	5000	193 억	124328	N	N	3	N	N
125	20231207	130340	57	100.00	KOSPI	서비스업	N	N	N	N	N	41500	0	3	0.00	71676150	1738	21.49	41500	42100	40950	53900	29050	41500	41240.59	3.21	0	-176	42566	42032	41316	40782	40066	42300	41050	194	12400	5000	29880	50	1	3872480	1607	-29.86	0.55	12	0.04	-1390.00	75427.00	51700	20221205	-19.73	35100	20231030	18.23	51500	-19.42	20230208	35100	18.23	20231030	51500	-19.42	20230208	35100	18.23	20231030	0.18	N	031440	5000	193 억	124328	N	N	3	N	N
126	20231207	120340	57	100.00	KOSPI	서비스업	N	N	N	N	N	41450	-50	5	-0.12	65956550	1600	19.78	41500	42100	40950	53900	29050	41500	41222.84	3.21	0	-185	42566	42032	41316	40782	40066	42300	41050	194	12400	5000	29880	50	1	3872480	1605	-29.82	0.55	12	0.04	-1390.00	75427.00	51700	20221205	-19.83	35100	20231030	18.09	51500	-19.51	20230208	35100	18.09	20231030	51500	-19.51	20230208	35100	18.09	20231030	0.18	N	031440	5000	193 억	124328	N	N	3	N	N
127	20231207	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	41200	-300	5	-0.72	59834800	1452	17.95	41500	42100	40950	53900	29050	41500	41208.54	3.21	0	-260	42566	42032	41316	40782	40066	42300	41050	194	12400	5000	29880	50	1	3872480	1595	-29.64	0.55	12	0.04	-1390.00	75427.00	51700	20221205	-20.31	35100	20231030	17.38	51500	-20.00	20230208	35100	17.38	20231030	51500	-20.00	20230208	35100	17.38	20231030	0.18	N	031440	5000	193 억	124328	N	N	3	N	N
128	20231207	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	41150	-350	5	-0.84	37554650	911	11.26	41500	42100	40950	53900	29050	41500	41223.55	3.21	0	-264	42566	42032	41316	40782	40066	42300	41050	194	12400	5000	29880	50	1	3872480	1594	-29.60	0.55	12	0.02	-1390.00	75427.00	51700	20221205	-20.41	35100	20231030	17.24	51500	-20.10	20230208	35100	17.24	20231030	51500	-20.10	20230208	35100	17.24	20231030	0.18	N	031440	5000	193 억	124328	N	N	3	N	N
129	20231207	090340	57	100.00	KOSPI	서비스업	N	N	N	N	N	41300	-200	5	-0.48	496400	12	0.15	41500	41500	41300	53900	29050	41500	41366.67	3.21	0	-11	42566	42032	41316	40782	40066	42300	41050	194	12400	5000	29880	50	1	3872480	1599	-29.71	0.55	12	0.00	-1390.00	75427.00	51700	20221205	-20.12	35100	20231030	17.66	51500	-19.81	20230208	35100	17.66	20231030	51500	-19.81	20230208	35100	17.66	20231030	0.18	N	031440	5000	193 억	124328	N	N	3	N	N
130	20231206	160333	57	100.00	KOSPI	서비스업	N	N	N	N	N	41500	550	2	1.34	336070500	8087	181.16	40850	41850	40600	53200	28700	40950	41556.88	3.21	0	-382	42116	41532	40816	40232	39516	41825	40525	194	12250	5000	29480	50	1	3872480	1607	-29.86	0.55	12	0.21	-1390.00	75427.00	52000	20221202	-20.19	35100	20231030	18.23	51500	-19.42	20230208	35100	18.23	20231030	51500	-19.42	20230208	35100	18.23	20231030	0.18	N	031440	5000	193 억	124288	N	N	3	N	N
131	20231206	150342	57	100.00	KOSPI	서비스업	N	N	N	N	N	41700	750	2	1.83	313264450	7539	168.88	40850	41850	40600	53200	28700	40950	41552.52	3.21	0	-191	42116	41532	40816	40232	39516	41825	40525	194	12250	5000	29480	50	1	3872480	1615	-30.00	0.55	12	0.19	-1390.00	75427.00	52000	20221202	-19.81	35100	20231030	18.80	51500	-19.03	20230208	35100	18.80	20231030	51500	-19.03	20230208	35100	18.80	20231030	0.18	N	031440	5000	193 억	124288	N	N	0	N	N
132	20231206	140339	57	100.00	KOSPI	서비스업	N	N	N	N	N	41700	750	2	1.83	270151600	6506	145.74	40850	41850	40600	53200	28700	40950	41523.46	3.21	0	137	42116	41532	40816	40232	39516	41825	40525	194	12250	5000	29480	50	1	3872480	1615	-30.00	0.55	12	0.17	-1390.00	75427.00	52000	20221202	-19.81	35100	20231030	18.80	51500	-19.03	20230208	35100	18.80	20231030	51500	-19.03	20230208	35100	18.80	20231030	0.18	N	031440	5000	193 억	124288	N	N	0	N	N
133	20231206	130337	57	100.00	KOSPI	서비스업	N	N	N	N	N	41700	750	2	1.83	228536300	5510	123.43	40850	41850	40600	53200	28700	40950	41476.64	3.21	0	511	42116	41532	40816	40232	39516	41825	40525	194	12250	5000	29480	50	1	3872480	1615	-30.00	0.55	12	0.14	-1390.00	75427.00	52000	20221202	-19.81	35100	20231030	18.80	51500	-19.03	20230208	35100	18.80	20231030	51500	-19.03	20230208	35100	18.80	20231030	0.18	N	031440	5000	193 억	124288	N	N	0	N	N
134	20231206	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	41700	750	2	1.83	188952150	4562	102.20	40850	41700	40600	53200	28700	40950	41418.71	3.21	0	557	42116	41532	40816	40232	39516	41825	40525	194	12250	5000	29480	50	1	3872480	1615	-30.00	0.55	12	0.12	-1390.00	75427.00	52000	20221202	-19.81	35100	20231030	18.80	51500	-19.03	20230208	35100	18.80	20231030	51500	-19.03	20230208	35100	18.80	20231030	0.18	N	031440	5000	193 억	124288	N	N	0	N	N
135	20231206	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	41650	700	2	1.71	144028000	3484	78.05	40850	41700	40600	53200	28700	40950	41339.84	3.21	0	534	42116	41532	40816	40232	39516	41825	40525	194	12250	5000	29480	50	1	3872480	1613	-29.96	0.55	12	0.09	-1390.00	75427.00	52000	20221202	-19.90	35100	20231030	18.66	51500	-19.13	20230208	35100	18.66	20231030	51500	-19.13	20230208	35100	18.66	20231030	0.18	N	031440	5000	193 억	124288	N	N	0	N	N
136	20231206	100337	57	100.00	KOSPI	서비스업	N	N	N	N	N	41300	350	2	0.85	93586700	2271	50.87	40850	41450	40600	53200	28700	40950	41209.47	3.21	0	484	42116	41532	40816	40232	39516	41825	40525	194	12250	5000	29480	50	1	3872480	1599	-29.71	0.55	12	0.06	-1390.00	75427.00	52000	20221202	-20.58	35100	20231030	17.66	51500	-19.81	20230208	35100	17.66	20231030	51500	-19.81	20230208	35100	17.66	20231030	0.18	N	031440	5000	193 억	124288	N	N	0	N	N
137	20231206	090337	57	100.00	KOSPI	서비스업	N	N	N	N	N	40850	-100	5	-0.24	122550	3	0.07	40850	40850	40850	53200	28700	40950	40850.00	3.21	0	0	42116	41532	40816	40232	39516	41825	40525	194	12250	5000	29480	50	1	3872480	1582	-29.39	0.54	12	0.00	-1390.00	75427.00	52000	20221202	-21.44	35100	20231030	16.38	51500	-20.68	20230208	35100	16.38	20231030	51500	-20.68	20230208	35100	16.38	20231030	0.18	N	031440	5000	193 억	124288	N	N	0	N	N
138	20231205	160338	57	100.00	KOSPI	서비스업	N	N	N	N	N	40950	550	2	1.36	181633800	4455	115.83	40550	41400	40100	52500	28300	40400	40770.77	3.19	0	616	40933	40666	40483	40216	40033	40575	40125	194	12100	5000	29080	50	1	3872480	1586	-29.46	0.54	12	0.12	-1390.00	75427.00	52000	20221202	-21.25	35100	20231030	16.67	51500	-20.49	20230208	35100	16.67	20231030	51700	-20.79	20221205	35100	16.67	20231030	0.18	N	031440	5000	193 억	123560	N	N	1	N	N
139	20231205	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	41050	650	2	1.61	162647950	3990	103.74	40550	41400	40100	52500	28300	40400	40763.90	3.19	0	594	40933	40666	40483	40216	40033	40575	40125	194	12100	5000	29080	50	1	3872480	1590	-29.53	0.54	12	0.10	-1390.00	75427.00	52000	20221202	-21.06	35100	20231030	16.95	51500	-20.29	20230208	35100	16.95	20231030	51700	-20.60	20221205	35100	16.95	20231030	0.18	N	031440	5000	193 억	123560	N	N	1	N	N
140	20231205	140338	57	100.00	KOSPI	서비스업	N	N	N	N	N	40600	200	2	0.50	66746600	1653	42.98	40550	40700	40100	52500	28300	40400	40379.07	3.19	0	626	40933	40666	40483	40216	40033	40575	40125	194	12100	5000	29080	50	1	3872480	1572	-29.21	0.54	12	0.04	-1390.00	75427.00	52000	20221202	-21.92	35100	20231030	15.67	51500	-21.17	20230208	35100	15.67	20231030	51700	-21.47	20221205	35100	15.67	20231030	0.18	N	031440	5000	193 억	123560	N	N	1	N	N
141	20231205	130339	57	100.00	KOSPI	서비스업	N	N	N	N	N	40650	250	2	0.62	59278950	1469	38.20	40550	40700	40100	52500	28300	40400	40353.27	3.19	0	605	40933	40666	40483	40216	40033	40575	40125	194	12100	5000	29080	50	1	3872480	1574	-29.24	0.54	12	0.04	-1390.00	75427.00	52000	20221202	-21.83	35100	20231030	15.81	51500	-21.07	20230208	35100	15.81	20231030	51700	-21.37	20221205	35100	15.81	20231030	0.18	N	031440	5000	193 억	123560	N	N	1	N	N
142	20231205	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	40650	250	2	0.62	57248450	1419	36.90	40550	40700	40100	52500	28300	40400	40344.22	3.19	0	598	40933	40666	40483	40216	40033	40575	40125	194	12100	5000	29080	50	1	3872480	1574	-29.24	0.54	12	0.04	-1390.00	75427.00	52000	20221202	-21.83	35100	20231030	15.81	51500	-21.07	20230208	35100	15.81	20231030	51700	-21.37	20221205	35100	15.81	20231030	0.18	N	031440	5000	193 억	123560	N	N	1	N	N
143	20231205	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	40700	300	2	0.74	53189450	1319	34.30	40550	40700	40100	52500	28300	40400	40325.59	3.19	0	587	40933	40666	40483	40216	40033	40575	40125	194	12100	5000	29080	50	1	3872480	1576	-29.28	0.54	12	0.03	-1390.00	75427.00	52000	20221202	-21.73	35100	20231030	15.95	51500	-20.97	20230208	35100	15.95	20231030	51700	-21.28	20221205	35100	15.95	20231030	0.18	N	031440	5000	193 억	123560	N	N	1	N	N
144	20231205	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	40650	250	2	0.62	44489600	1105	28.73	40550	40650	40100	52500	28300	40400	40262.08	3.19	0	724	40933	40666	40483	40216	40033	40575	40125	194	12100	5000	29080	50	1	3872480	1574	-29.24	0.54	12	0.03	-1390.00	75427.00	52000	20221202	-21.83	35100	20231030	15.81	51500	-21.07	20230208	35100	15.81	20231030	51700	-21.37	20221205	35100	15.81	20231030	0.18	N	031440	5000	193 억	123560	N	N	1	N	N
145	20231205	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40400	0	3	0.00	1253000	31	0.81	40550	40550	40400	52500	28300	40400	40419.35	3.19	0	10	40933	40666	40483	40216	40033	40575	40125	194	12100	5000	29080	50	1	3872480	1564	-29.06	0.54	12	0.00	-1390.00	75427.00	52000	20221202	-22.31	35100	20231030	15.10	51500	-21.55	20230208	35100	15.10	20231030	51700	-21.86	20221205	35100	15.10	20231030	0.18	N	031440	5000	193 억	123560	N	N	1	N	N
146	20231204	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	40400	-350	5	-0.86	155571150	3846	136.00	40750	40750	40300	52900	28550	40750	40450.12	3.17	0	678	41716	41232	40866	40382	40016	41050	40200	194	12150	5000	29340	50	1	3872480	1564	-29.06	0.54	12	0.10	-1390.00	75427.00	52000	20221202	-22.31	35100	20231030	15.10	51500	-21.55	20230208	35100	15.10	20231030	51700	-21.86	20221205	35100	15.10	20231030	0.18	N	031440	5000	193 억	122856	N	N	1	N	N
147	20231204	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	40550	-200	5	-0.49	152252950	3764	133.10	40750	40750	40300	52900	28550	40750	40449.77	3.17	0	651	41716	41232	40866	40382	40016	41050	40200	194	12150	5000	29340	50	1	3872480	1570	-29.17	0.54	12	0.10	-1390.00	75427.00	52000	20221202	-22.02	35100	20231030	15.53	51500	-21.26	20230208	35100	15.53	20231030	51700	-21.57	20221205	35100	15.53	20231030	0.18	N	031440	5000	193 억	122856	N	N	0	N	N
148	20231204	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40350	-400	5	-0.98	145292450	3592	127.02	40750	40750	40300	52900	28550	40750	40448.90	3.17	0	591	41716	41232	40866	40382	40016	41050	40200	194	12150	5000	29340	50	1	3872480	1563	-29.03	0.53	12	0.09	-1390.00	75427.00	52000	20221202	-22.40	35100	20231030	14.96	51500	-21.65	20230208	35100	14.96	20231030	51700	-21.95	20221205	35100	14.96	20231030	0.18	N	031440	5000	193 억	122856	N	N	0	N	N
149	20231204	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40400	-350	5	-0.86	118400250	2925	103.43	40750	40750	40300	52900	28550	40750	40478.72	3.17	0	476	41716	41232	40866	40382	40016	41050	40200	194	12150	5000	29340	50	1	3872480	1564	-29.06	0.54	12	0.08	-1390.00	75427.00	52000	20221202	-22.31	35100	20231030	15.10	51500	-21.55	20230208	35100	15.10	20231030	51700	-21.86	20221205	35100	15.10	20231030	0.18	N	031440	5000	193 억	122856	N	N	0	N	N
150	20231204	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	40500	-250	5	-0.61	87062950	2150	76.03	40750	40750	40350	52900	28550	40750	40494.40	3.17	0	579	41716	41232	40866	40382	40016	41050	40200	194	12150	5000	29340	50	1	3872480	1568	-29.14	0.54	12	0.06	-1390.00	75427.00	52000	20221202	-22.12	35100	20231030	15.38	51500	-21.36	20230208	35100	15.38	20231030	51700	-21.66	20221205	35100	15.38	20231030	0.18	N	031440	5000	193 억	122856	N	N	0	N	N
151	20231204	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	40500	-250	5	-0.61	57313150	1415	50.04	40750	40750	40350	52900	28550	40750	40503.99	3.17	0	351	41716	41232	40866	40382	40016	41050	40200	194	12150	5000	29340	50	1	3872480	1568	-29.14	0.54	12	0.04	-1390.00	75427.00	52000	20221202	-22.12	35100	20231030	15.38	51500	-21.36	20230208	35100	15.38	20231030	51700	-21.66	20221205	35100	15.38	20231030	0.18	N	031440	5000	193 억	122856	N	N	0	N	N
152	20231204	100334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40700	-50	5	-0.12	31498500	777	27.48	40750	40750	40350	52900	28550	40750	40538.61	3.17	0	180	41716	41232	40866	40382	40016	41050	40200	194	12150	5000	29340	50	1	3872480	1576	-29.28	0.54	12	0.02	-1390.00	75427.00	52000	20221202	-21.73	35100	20231030	15.95	51500	-20.97	20230208	35100	15.95	20231030	51700	-21.28	20221205	35100	15.95	20231030	0.18	N	031440	5000	193 억	122856	N	N	0	N	N
153	20231204	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	40700	-50	5	-0.12	610850	15	0.53	40750	40750	40700	52900	28550	40750	40723.33	3.17	0	-12	41716	41232	40866	40382	40016	41050	40200	194	12150	5000	29340	50	1	3872480	1576	-29.28	0.54	12	0.00	-1390.00	75427.00	52000	20221202	-21.73	35100	20231030	15.95	51500	-20.97	20230208	35100	15.95	20231030	51700	-21.28	20221205	35100	15.95	20231030	0.18	N	031440	5000	193 억	122856	N	N	0	N	N
154	20231201	160334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40750	-600	5	-1.45	115391550	2826	62.72	41350	41350	40500	53700	28950	41350	40832.14	3.18	0	-125	42550	41950	41250	40650	39950	42250	40950	194	12350	5000	29770	50	1	3872480	1578	-29.32	0.54	12	0.07	-1390.00	75427.00	52000	20221202	-21.63	35100	20231030	16.10	51500	-20.87	20230208	35100	16.10	20231030	52000	-21.63	20221202	35100	16.10	20231030	0.18	N	031440	5000	193 억	122989	N	N	0	N	N
155	20231201	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40750	-600	5	-1.45	111073050	2720	60.36	41350	41350	40500	53700	28950	41350	40835.68	3.18	0	-112	42550	41950	41250	40650	39950	42250	40950	194	12350	5000	29770	50	1	3872480	1578	-29.32	0.54	12	0.07	-1390.00	75427.00	52000	20221202	-21.63	35100	20231030	16.10	51500	-20.87	20230208	35100	16.10	20231030	52000	-21.63	20221202	35100	16.10	20231030	0.18	N	031440	5000	193 억	122989	N	N	0	N	N
156	20231201	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40950	-400	5	-0.97	101227700	2479	55.02	41350	41350	40500	53700	28950	41350	40834.09	3.18	0	-153	42550	41950	41250	40650	39950	42250	40950	194	12350	5000	29770	50	1	3872480	1586	-29.46	0.54	12	0.06	-1390.00	75427.00	52000	20221202	-21.25	35100	20231030	16.67	51500	-20.49	20230208	35100	16.67	20231030	52000	-21.25	20221202	35100	16.67	20231030	0.18	N	031440	5000	193 억	122989	N	N	0	N	N
157	20231201	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	40800	-550	5	-1.33	83965600	2057	45.65	41350	41350	40500	53700	28950	41350	40819.45	3.18	0	-54	42550	41950	41250	40650	39950	42250	40950	194	12350	5000	29770	50	1	3872480	1580	-29.35	0.54	12	0.05	-1390.00	75427.00	52000	20221202	-21.54	35100	20231030	16.24	51500	-20.78	20230208	35100	16.24	20231030	52000	-21.54	20221202	35100	16.24	20231030	0.18	N	031440	5000	193 억	122989	N	N	0	N	N
158	20231201	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	40600	-750	5	-1.81	73575350	1802	39.99	41350	41350	40500	53700	28950	41350	40829.83	3.18	0	23	42550	41950	41250	40650	39950	42250	40950	194	12350	5000	29770	50	1	3872480	1572	-29.21	0.54	12	0.05	-1390.00	75427.00	52000	20221202	-21.92	35100	20231030	15.67	51500	-21.17	20230208	35100	15.67	20231030	52000	-21.92	20221202	35100	15.67	20231030	0.18	N	031440	5000	193 억	122989	N	N	0	N	N
159	20231201	110334	57	100.00	KOSPI	서비스업	N	N	N	N	N	40950	-400	5	-0.97	33116100	807	17.91	41350	41350	40700	53700	28950	41350	41036.06	3.18	0	-17	42550	41950	41250	40650	39950	42250	40950	194	12350	5000	29770	50	1	3872480	1586	-29.46	0.54	12	0.02	-1390.00	75427.00	52000	20221202	-21.25	35100	20231030	16.67	51500	-20.49	20230208	35100	16.67	20231030	52000	-21.25	20221202	35100	16.67	20231030	0.18	N	031440	5000	193 억	122989	N	N	0	N	N
160	20231201	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	41150	-200	5	-0.48	24260400	591	13.12	41350	41350	40700	53700	28950	41350	41049.75	3.18	0	-5	42550	41950	41250	40650	39950	42250	40950	194	12350	5000	29770	50	1	3872480	1594	-29.60	0.55	12	0.02	-1390.00	75427.00	52000	20221202	-20.87	35100	20231030	17.24	51500	-20.10	20230208	35100	17.24	20231030	52000	-20.87	20221202	35100	17.24	20231030	0.18	N	031440	5000	193 억	122989	N	N	0	N	N
161	20231201	090331	57	100.00	KOSPI	서비스업	N	N	N	N	N	40700	-650	5	-1.57	2271150	55	1.22	41350	41350	40700	53700	28950	41350	41293.64	3.18	0	4	42550	41950	41250	40650	39950	42250	40950	194	12350	5000	29770	50	1	3872480	1576	-29.28	0.54	12	0.00	-1390.00	75427.00	52000	20221202	-21.73	35100	20231030	15.95	51500	-20.97	20230208	35100	15.95	20231030	52000	-21.73	20221202	35100	15.95	20231030	0.18	N	031440	5000	193 억	122989	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History