KissMeData/284740/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161211	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	431963900	20107	149.48	21600	21650	21350	28050	15150	21600	21482.02	5.73	3395	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1285833	N	N	9	N	N
3	20231229	151156	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	431963900	20107	149.48	21600	21650	21350	28050	15150	21600	21482.02	5.73	3395	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1285833	N	N	9	N	N
4	20231229	141155	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	431963900	20107	149.48	21600	21650	21350	28050	15150	21600	21482.02	5.73	3395	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1285833	N	N	9	N	N
5	20231229	131157	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	431963900	20107	149.48	21600	21650	21350	28050	15150	21600	21482.02	5.73	3395	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1285833	N	N	9	N	N
6	20231229	121159	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	431963900	20107	149.48	21600	21650	21350	28050	15150	21600	21482.02	5.73	3395	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1285833	N	N	9	N	N
7	20231229	111105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	431963900	20107	149.48	21600	21650	21350	28050	15150	21600	21482.02	5.73	3395	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1285833	N	N	9	N	N
8	20231229	101117	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	431963900	20107	149.48	21600	21650	21350	28050	15150	21600	21482.02	5.73	3395	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1285833	N	N	9	N	N
9	20231229	091116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	431963900	20107	149.48	21600	21650	21350	28050	15150	21600	21482.02	5.73	3395	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1285833	N	N	9	N	N
10	20231228	161104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	427492100	19900	147.94	21600	21650	21350	28050	15150	21600	21482.02	5.72	0	2464	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1282438	N	N	9	N	N
11	20231228	151113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-100	5	-0.46	398657750	18559	137.97	21600	21650	21350	28050	15150	21600	21480.56	5.72	0	2507	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4824	4.20	0.69	12	0.08	5114.00	31267.00	32400	20221223	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	31400	-31.53	20221228	19710	9.08	20231006	0.38	N	284740	100	22 억	1282438	N	N	5	N	N
12	20231228	141103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	259070800	12048	89.57	21600	21650	21350	28050	15150	21600	21503.22	5.72	0	-395	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.05	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1282438	N	N	5	N	N
13	20231228	131103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-50	5	-0.23	156783850	7283	54.14	21600	21650	21350	28050	15150	21600	21527.37	5.72	0	-155	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4835	4.21	0.69	12	0.03	5114.00	31267.00	32400	20221223	-33.49	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	31400	-31.37	20221228	19710	9.34	20231006	0.38	N	284740	100	22 억	1282438	N	N	5	N	N
14	20231228	121107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-50	5	-0.23	131103400	6092	45.29	21600	21600	21350	28050	15150	21600	21520.58	5.72	0	-526	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4835	4.21	0.69	12	0.03	5114.00	31267.00	32400	20221223	-33.49	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	31400	-31.37	20221228	19710	9.34	20231006	0.38	N	284740	100	22 억	1282438	N	N	5	N	N
15	20231228	111110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-100	5	-0.46	100461050	4669	34.71	21600	21600	21350	28050	15150	21600	21516.61	5.72	0	-954	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4824	4.20	0.69	12	0.02	5114.00	31267.00	32400	20221223	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	31400	-31.53	20221228	19710	9.08	20231006	0.38	N	284740	100	22 억	1282438	N	N	5	N	N
16	20231228	101105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	75168700	3495	25.98	21600	21600	21350	28050	15150	21600	21507.50	5.72	0	-471	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4846	4.22	0.69	12	0.02	5114.00	31267.00	32400	20221223	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	31400	-31.21	20221228	19710	9.59	20231006	0.38	N	284740	100	22 억	1282438	N	N	5	N	N
17	20231228	091109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	8882200	414	3.08	21600	21600	21350	28050	15150	21600	21454.59	5.72	0	-234	21800	21700	21500	21400	21200	21750	21450	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.00	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	31400	-31.69	20221228	19710	8.83	20231006	0.38	N	284740	100	22 억	1282438	N	N	5	N	N
18	20231227	161053	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-250	5	-1.14	287933400	13422	68.92	21450	21600	21300	28400	15300	21850	21450.89	5.69	0	-5420	22016	21932	21766	21682	21516	21975	21725	22	6550	100	15730	50	1	22437330	4846	4.22	0.69	12	0.06	5114.00	31267.00	32400	20221223	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32100	-32.71	20221227	19710	9.59	20231006	0.38	N	284740	100	22 억	1277403	N	N	5	N	N
19	20231227	151109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-350	5	-1.60	273821550	12768	65.56	21450	21600	21300	28400	15300	21850	21444.49	5.69	0	-5183	22016	21932	21766	21682	21516	21975	21725	22	6550	100	15730	50	1	22437330	4824	4.20	0.69	12	0.06	5114.00	31267.00	32400	20221223	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32100	-33.02	20221227	19710	9.08	20231006	0.38	N	284740	100	22 억	1277403	N	N	0	N	N
20	20231227	141104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-350	5	-1.60	250166950	11669	59.92	21450	21600	21300	28400	15300	21850	21437.00	5.69	0	-4580	22016	21932	21766	21682	21516	21975	21725	22	6550	100	15730	50	1	22437330	4824	4.20	0.69	12	0.05	5114.00	31267.00	32400	20221223	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32100	-33.02	20221227	19710	9.08	20231006	0.38	N	284740	100	22 억	1277403	N	N	0	N	N
21	20231227	131056	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-350	5	-1.60	226398350	10565	54.25	21450	21600	21300	28400	15300	21850	21427.29	5.69	0	-4168	22016	21932	21766	21682	21516	21975	21725	22	6550	100	15730	50	1	22437330	4824	4.20	0.69	12	0.05	5114.00	31267.00	32400	20221223	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32100	-33.02	20221227	19710	9.08	20231006	0.38	N	284740	100	22 억	1277403	N	N	0	N	N
22	20231227	121056	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-250	5	-1.14	207595000	9692	49.77	21450	21600	21300	28400	15300	21850	21417.20	5.69	0	-3592	22016	21932	21766	21682	21516	21975	21725	22	6550	100	15730	50	1	22437330	4846	4.22	0.69	12	0.04	5114.00	31267.00	32400	20221223	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32100	-32.71	20221227	19710	9.59	20231006	0.38	N	284740	100	22 억	1277403	N	N	0	N	N
23	20231227	111106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-400	5	-1.83	189131350	8835	45.37	21450	21600	21300	28400	15300	21850	21404.79	5.69	0	-3090	22016	21932	21766	21682	21516	21975	21725	22	6550	100	15730	50	1	22437330	4813	4.19	0.69	12	0.04	5114.00	31267.00	32400	20221223	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	32100	-33.18	20221227	19710	8.83	20231006	0.38	N	284740	100	22 억	1277403	N	N	0	N	N
24	20231227	101104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	-500	5	-2.29	117948200	5507	28.28	21450	21600	21300	28400	15300	21850	21414.31	5.69	0	-2170	22016	21932	21766	21682	21516	21975	21725	22	6550	100	15730	50	1	22437330	4790	4.17	0.68	12	0.02	5114.00	31267.00	32400	20221223	-34.10	19710	20231006	8.32	30750	-30.57	20230203	19710	8.32	20231006	32100	-33.49	20221227	19710	8.32	20231006	0.38	N	284740	100	22 억	1277403	N	N	0	N	N
25	20231227	091107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-300	5	-1.37	23081650	1074	5.52	21450	21600	21400	28400	15300	21850	21475.61	5.69	0	335	22016	21932	21766	21682	21516	21975	21725	22	6550	100	15730	50	1	22437330	4835	4.21	0.69	12	0.00	5114.00	31267.00	32400	20221223	-33.49	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	32100	-32.87	20221227	19710	9.34	20231006	0.38	N	284740	100	22 억	1277403	N	N	0	N	N
26	20231226	161105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	200	2	0.92	421950150	19415	108.58	21700	21850	21600	28100	15200	21650	21732.89	5.66	0	-597	22250	21950	21700	21400	21150	21925	21375	22	6450	100	15580	50	1	22437330	4903	4.27	0.70	12	0.09	5114.00	31267.00	32400	20221223	-32.56	19710	20231006	10.86	30750	-28.94	20230203	19710	10.86	20231006	32100	-31.93	20221227	19710	10.86	20231006	0.38	N	284740	100	22 억	1269194	N	N	0	N	N
27	20231226	151104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	50	2	0.23	370179600	17040	95.30	21700	21850	21600	28100	15200	21650	21724.15	5.66	0	-1285	22250	21950	21700	21400	21150	21925	21375	22	6450	100	15580	50	1	22437330	4869	4.24	0.69	12	0.08	5114.00	31267.00	32400	20221223	-33.02	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	32100	-32.40	20221227	19710	10.10	20231006	0.38	N	284740	100	22 억	1269194	N	N	0	N	N
28	20231226	141107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	100	2	0.46	326535100	15034	84.08	21700	21850	21600	28100	15200	21650	21719.78	5.66	0	-1006	22250	21950	21700	21400	21150	21925	21375	22	6450	100	15580	50	1	22437330	4880	4.25	0.70	12	0.07	5114.00	31267.00	32400	20221223	-32.87	19710	20231006	10.35	30750	-29.27	20230203	19710	10.35	20231006	32100	-32.24	20221227	19710	10.35	20231006	0.38	N	284740	100	22 억	1269194	N	N	0	N	N
29	20231226	131105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	0	3	0.00	269146300	12395	69.32	21700	21850	21600	28100	15200	21650	21714.10	5.66	0	-833	22250	21950	21700	21400	21150	21925	21375	22	6450	100	15580	50	1	22437330	4858	4.23	0.69	12	0.06	5114.00	31267.00	32400	20221223	-33.18	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32100	-32.55	20221227	19710	9.84	20231006	0.38	N	284740	100	22 억	1269194	N	N	0	N	N
30	20231226	121104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	100	2	0.46	150231050	6910	38.64	21700	21850	21600	28100	15200	21650	21741.11	5.66	0	-1501	22250	21950	21700	21400	21150	21925	21375	22	6450	100	15580	50	1	22437330	4880	4.25	0.70	12	0.03	5114.00	31267.00	32400	20221223	-32.87	19710	20231006	10.35	30750	-29.27	20230203	19710	10.35	20231006	32100	-32.24	20221227	19710	10.35	20231006	0.38	N	284740	100	22 억	1269194	N	N	0	N	N
31	20231226	111109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	100	2	0.46	95138650	4380	24.50	21700	21850	21600	28100	15200	21650	21721.15	5.66	0	-1047	22250	21950	21700	21400	21150	21925	21375	22	6450	100	15580	50	1	22437330	4880	4.25	0.70	12	0.02	5114.00	31267.00	32400	20221223	-32.87	19710	20231006	10.35	30750	-29.27	20230203	19710	10.35	20231006	32100	-32.24	20221227	19710	10.35	20231006	0.38	N	284740	100	22 억	1269194	N	N	0	N	N
32	20231226	101103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	100	2	0.46	63482450	2924	16.35	21700	21850	21600	28100	15200	21650	21710.82	5.66	0	-637	22250	21950	21700	21400	21150	21925	21375	22	6450	100	15580	50	1	22437330	4880	4.25	0.70	12	0.01	5114.00	31267.00	32400	20221223	-32.87	19710	20231006	10.35	30750	-29.27	20230203	19710	10.35	20231006	32100	-32.24	20221227	19710	10.35	20231006	0.38	N	284740	100	22 억	1269194	N	N	0	N	N
33	20231226	091105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	0	3	0.00	11001850	508	2.84	21700	21750	21600	28100	15200	21650	21657.19	5.66	0	-294	22250	21950	21700	21400	21150	21925	21375	22	6450	100	15580	50	1	22437330	4858	4.23	0.69	12	0.00	5114.00	31267.00	32400	20221223	-33.18	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32100	-32.55	20221227	19710	9.84	20231006	0.38	N	284740	100	22 억	1269194	N	N	0	N	N
34	20231222	161048	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	50	2	0.23	387420150	17880	103.64	21650	22000	21450	28050	15150	21600	21667.91	5.66	-1460	-1806	21966	21782	21666	21482	21366	21725	21425	22	6450	100	15550	50	1	22437330	4858	4.23	0.69	12	0.08	5114.00	31267.00	32400	20221223	-33.18	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32400	-33.18	20221223	19710	9.84	20231006	0.39	N	284740	100	22 억	1269527	N	N	0	N	N
35	20231222	151046	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	50	2	0.23	372203850	17177	99.57	21650	22000	21450	28050	15150	21600	21668.73	5.66	-1460	-1790	21966	21782	21666	21482	21366	21725	21425	22	6450	100	15550	50	1	22437330	4858	4.23	0.69	12	0.08	5114.00	31267.00	32400	20221223	-33.18	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32400	-33.18	20221223	19710	9.84	20231006	0.39	N	284740	100	22 억	1269527	N	N	0	N	N
36	20231222	141044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	352426650	16262	94.26	21650	22000	21450	28050	15150	21600	21671.79	5.66	-1460	-1852	21966	21782	21666	21482	21366	21725	21425	22	6450	100	15550	50	1	22437330	4846	4.22	0.69	12	0.07	5114.00	31267.00	32400	20221223	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32400	-33.33	20221223	19710	9.59	20231006	0.39	N	284740	100	22 억	1269527	N	N	0	N	N
37	20231222	131044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	309140900	14261	82.66	21650	22000	21450	28050	15150	21600	21677.36	5.66	-1460	-2549	21966	21782	21666	21482	21366	21725	21425	22	6450	100	15550	50	1	22437330	4846	4.22	0.69	12	0.06	5114.00	31267.00	32400	20221223	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32400	-33.33	20221223	19710	9.59	20231006	0.39	N	284740	100	22 억	1269527	N	N	0	N	N
38	20231222	121044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	246587400	11368	65.89	21650	22000	21450	28050	15150	21600	21691.36	5.66	-1460	-2533	21966	21782	21666	21482	21366	21725	21425	22	6450	100	15550	50	1	22437330	4846	4.22	0.69	12	0.05	5114.00	31267.00	32400	20221223	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32400	-33.33	20221223	19710	9.59	20231006	0.39	N	284740	100	22 억	1269527	N	N	0	N	N
39	20231222	111042	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-100	5	-0.46	199029450	9159	53.09	21650	22000	21450	28050	15150	21600	21730.48	5.66	-1460	-2319	21966	21782	21666	21482	21366	21725	21425	22	6450	100	15550	50	1	22437330	4824	4.20	0.69	12	0.04	5114.00	31267.00	32400	20221223	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32400	-33.64	20221223	19710	9.08	20231006	0.39	N	284740	100	22 억	1269527	N	N	0	N	N
40	20231222	101039	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	100	2	0.46	118705600	5436	31.51	21650	22000	21650	28050	15150	21600	21836.94	5.66	-1460	-2395	21966	21782	21666	21482	21366	21725	21425	22	6450	100	15550	50	1	22437330	4869	4.24	0.69	12	0.02	5114.00	31267.00	32400	20221223	-33.02	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	32400	-33.02	20221223	19710	10.10	20231006	0.39	N	284740	100	22 억	1269527	N	N	0	N	N
41	20231222	091044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	200	2	0.93	73426400	3351	19.42	21650	22000	21650	28050	15150	21600	21911.79	5.66	-1460	-1946	21966	21782	21666	21482	21366	21725	21425	22	6450	100	15550	50	1	22437330	4891	4.26	0.70	12	0.01	5114.00	31267.00	32400	20221223	-32.72	19710	20231006	10.60	30750	-29.11	20230203	19710	10.60	20231006	32400	-32.72	20221223	19710	10.60	20231006	0.39	N	284740	100	22 억	1269527	N	N	0	N	N
42	20231221	161035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-200	5	-0.92	374241150	17252	51.29	21800	21850	21550	28300	15300	21800	21692.62	5.51	-931	-4951	22166	21982	21716	21532	21266	22075	21625	22	6500	100	15690	50	1	22437330	4846	4.22	0.69	12	0.08	5114.00	31267.00	32400	20221223	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32400	-33.33	20221223	19710	9.59	20231006	0.39	N	284740	100	22 억	1235582	N	N	0	N	N
43	20231221	151040	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	310620450	14314	42.56	21800	21850	21550	28300	15300	21800	21700.46	5.51	-931	-3255	22166	21982	21716	21532	21266	22075	21625	22	6500	100	15690	50	1	22437330	4858	4.23	0.69	12	0.06	5114.00	31267.00	32400	20221223	-33.18	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32400	-33.18	20221223	19710	9.84	20231006	0.39	N	284740	100	22 억	1235582	N	N	0	N	N
44	20231221	141036	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	259484450	11958	35.55	21800	21850	21550	28300	15300	21800	21699.65	5.51	-931	-1704	22166	21982	21716	21532	21266	22075	21625	22	6500	100	15690	50	1	22437330	4880	4.25	0.70	12	0.05	5114.00	31267.00	32400	20221223	-32.87	19710	20231006	10.35	30750	-29.27	20230203	19710	10.35	20231006	32400	-32.87	20221223	19710	10.35	20231006	0.39	N	284740	100	22 억	1235582	N	N	0	N	N
45	20231221	131034	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	243357250	11217	33.35	21800	21850	21550	28300	15300	21800	21695.40	5.51	-931	-1594	22166	21982	21716	21532	21266	22075	21625	22	6500	100	15690	50	1	22437330	4880	4.25	0.70	12	0.05	5114.00	31267.00	32400	20221223	-32.87	19710	20231006	10.35	30750	-29.27	20230203	19710	10.35	20231006	32400	-32.87	20221223	19710	10.35	20231006	0.39	N	284740	100	22 억	1235582	N	N	0	N	N
46	20231221	121041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	50	2	0.23	201820750	9311	27.68	21800	21850	21550	28300	15300	21800	21675.52	5.51	-931	-1171	22166	21982	21716	21532	21266	22075	21625	22	6500	100	15690	50	1	22437330	4903	4.27	0.70	12	0.04	5114.00	31267.00	32400	20221223	-32.56	19710	20231006	10.86	30750	-28.94	20230203	19710	10.86	20231006	32400	-32.56	20221223	19710	10.86	20231006	0.39	N	284740	100	22 억	1235582	N	N	0	N	N
47	20231221	111041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	145352700	6720	19.98	21800	21800	21550	28300	15300	21800	21629.87	5.51	-931	162	22166	21982	21716	21532	21266	22075	21625	22	6500	100	15690	50	1	22437330	4858	4.23	0.69	12	0.03	5114.00	31267.00	32400	20221223	-33.18	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32400	-33.18	20221223	19710	9.84	20231006	0.39	N	284740	100	22 억	1235582	N	N	0	N	N
48	20231221	101036	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	106735450	4936	14.68	21800	21800	21550	28300	15300	21800	21623.88	5.51	-931	235	22166	21982	21716	21532	21266	22075	21625	22	6500	100	15690	50	1	22437330	4858	4.23	0.69	12	0.02	5114.00	31267.00	32400	20221223	-33.18	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32400	-33.18	20221223	19710	9.84	20231006	0.39	N	284740	100	22 억	1235582	N	N	0	N	N
49	20231221	091037	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	15090000	694	2.06	21800	21800	21600	28300	15300	21800	21743.52	5.51	-931	-393	22166	21982	21716	21532	21266	22075	21625	22	6500	100	15690	50	1	22437330	4869	4.24	0.69	12	0.00	5114.00	31267.00	32400	20221223	-33.02	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	32400	-33.02	20221223	19710	10.10	20231006	0.39	N	284740	100	22 억	1235582	N	N	0	N	N
50	20231220	161041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	400	2	1.87	728959550	33628	137.78	21500	21900	21450	27800	15000	21400	21677.05	5.49	-295	1092	21800	21600	21500	21300	21200	21550	21250	22	6400	100	15400	50	1	22437330	4891	4.26	0.70	12	0.15	5114.00	31267.00	32400	20221223	-32.72	19710	20231006	10.60	30750	-29.11	20230203	19710	10.60	20231006	32400	-32.72	20221223	19710	10.60	20231006	0.39	N	284740	100	22 억	1231939	N	N	0	N	N
51	20231220	151131	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	400	2	1.87	660724450	30485	124.90	21500	21900	21450	27800	15000	21400	21673.76	5.49	-295	1008	21800	21600	21500	21300	21200	21550	21250	22	6400	100	15400	50	1	22437330	4891	4.26	0.70	12	0.14	5114.00	31267.00	32400	20221223	-32.72	19710	20231006	10.60	30750	-29.11	20230203	19710	10.60	20231006	32400	-32.72	20221223	19710	10.60	20231006	0.39	N	284740	100	22 억	1231939	N	N	0	N	N
52	20231220	141152	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	400	2	1.87	535636500	24734	101.34	21500	21900	21450	27800	15000	21400	21655.88	5.49	-295	3223	21800	21600	21500	21300	21200	21550	21250	22	6400	100	15400	50	1	22437330	4891	4.26	0.70	12	0.11	5114.00	31267.00	32400	20221223	-32.72	19710	20231006	10.60	30750	-29.11	20230203	19710	10.60	20231006	32400	-32.72	20221223	19710	10.60	20231006	0.39	N	284740	100	22 억	1231939	N	N	0	N	N
53	20231220	131141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	400	2	1.87	459850150	21255	87.09	21500	21900	21450	27800	15000	21400	21634.92	5.49	-295	2632	21800	21600	21500	21300	21200	21550	21250	22	6400	100	15400	50	1	22437330	4891	4.26	0.70	12	0.09	5114.00	31267.00	32400	20221223	-32.72	19710	20231006	10.60	30750	-29.11	20230203	19710	10.60	20231006	32400	-32.72	20221223	19710	10.60	20231006	0.39	N	284740	100	22 억	1231939	N	N	0	N	N
54	20231220	121035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	250	2	1.17	381339950	17644	72.29	21500	21900	21450	27800	15000	21400	21613.01	5.49	-295	2108	21800	21600	21500	21300	21200	21550	21250	22	6400	100	15400	50	1	22437330	4858	4.23	0.69	12	0.08	5114.00	31267.00	32400	20221223	-33.18	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32400	-33.18	20221223	19710	9.84	20231006	0.39	N	284740	100	22 억	1231939	N	N	0	N	N
55	20231220	111038	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	150	2	0.70	319169450	14768	60.51	21500	21900	21450	27800	15000	21400	21612.23	5.49	-295	2168	21800	21600	21500	21300	21200	21550	21250	22	6400	100	15400	50	1	22437330	4835	4.21	0.69	12	0.07	5114.00	31267.00	32400	20221223	-33.49	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	32400	-33.49	20221223	19710	9.34	20231006	0.39	N	284740	100	22 억	1231939	N	N	0	N	N
56	20231220	101039	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	400	2	1.87	129625050	5984	24.52	21500	21900	21450	27800	15000	21400	21661.94	5.49	-295	958	21800	21600	21500	21300	21200	21550	21250	22	6400	100	15400	50	1	22437330	4891	4.26	0.70	12	0.03	5114.00	31267.00	32400	20221223	-32.72	19710	20231006	10.60	30750	-29.11	20230203	19710	10.60	20231006	32400	-32.72	20221223	19710	10.60	20231006	0.39	N	284740	100	22 억	1231939	N	N	0	N	N
57	20231220	091036	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	100	2	0.47	15847700	737	3.02	21500	21550	21450	27800	15000	21400	21502.99	5.49	-295	-71	21800	21600	21500	21300	21200	21550	21250	22	6400	100	15400	50	1	22437330	4824	4.20	0.69	12	0.00	5114.00	31267.00	32400	20221223	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32400	-33.64	20221223	19710	9.08	20231006	0.39	N	284740	100	22 억	1231939	N	N	0	N	N
58	20231219	161035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-200	5	-0.93	524465000	24397	66.83	21400	21700	21400	28050	15150	21600	21497.12	5.45	-68	-5468	22166	21882	21666	21382	21166	21775	21275	22	6450	100	15550	50	1	22437330	4802	4.18	0.68	12	0.11	5114.00	31267.00	32400	20221215	-33.95	19710	20231006	8.57	30750	-30.41	20230203	19710	8.57	20231006	32400	-33.95	20221223	19710	8.57	20231006	0.36	N	284740	100	22 억	1222135	N	N	1	N	N
59	20231219	151039	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	457137000	21254	58.22	21400	21700	21400	28050	15150	21600	21508.28	5.45	-68	-3373	22166	21882	21666	21382	21166	21775	21275	22	6450	100	15550	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	32400	20221215	-33.80	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	32400	-33.80	20221223	19710	8.83	20231006	0.36	N	284740	100	22 억	1222135	N	N	1	N	N
60	20231219	141033	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-50	5	-0.23	303102050	14085	38.58	21400	21700	21400	28050	15150	21600	21519.49	5.45	-68	-1613	22166	21882	21666	21382	21166	21775	21275	22	6450	100	15550	50	1	22437330	4835	4.21	0.69	12	0.06	5114.00	31267.00	32400	20221215	-33.49	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	32400	-33.49	20221223	19710	9.34	20231006	0.36	N	284740	100	22 억	1222135	N	N	1	N	N
61	20231219	131040	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-100	5	-0.46	226361350	10516	28.81	21400	21700	21400	28050	15150	21600	21525.42	5.45	-68	-1385	22166	21882	21666	21382	21166	21775	21275	22	6450	100	15550	50	1	22437330	4824	4.20	0.69	12	0.05	5114.00	31267.00	32400	20221215	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32400	-33.64	20221223	19710	9.08	20231006	0.36	N	284740	100	22 억	1222135	N	N	1	N	N
62	20231219	121042	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-50	5	-0.23	194041700	9013	24.69	21400	21700	21400	28050	15150	21600	21529.09	5.45	-68	-1178	22166	21882	21666	21382	21166	21775	21275	22	6450	100	15550	50	1	22437330	4835	4.21	0.69	12	0.04	5114.00	31267.00	32400	20221215	-33.49	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	32400	-33.49	20221223	19710	9.34	20231006	0.36	N	284740	100	22 억	1222135	N	N	1	N	N
63	20231219	111038	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	134990100	6265	17.16	21400	21700	21400	28050	15150	21600	21546.70	5.45	-68	-602	22166	21882	21666	21382	21166	21775	21275	22	6450	100	15550	50	1	22437330	4846	4.22	0.69	12	0.03	5114.00	31267.00	32400	20221215	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32400	-33.33	20221223	19710	9.59	20231006	0.36	N	284740	100	22 억	1222135	N	N	1	N	N
64	20231219	101035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	78303950	3637	9.96	21400	21650	21400	28050	15150	21600	21529.82	5.45	-68	-705	22166	21882	21666	21382	21166	21775	21275	22	6450	100	15550	50	1	22437330	4846	4.22	0.69	12	0.02	5114.00	31267.00	32400	20221215	-33.33	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32400	-33.33	20221223	19710	9.59	20231006	0.36	N	284740	100	22 억	1222135	N	N	1	N	N
65	20231219	091033	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-100	5	-0.46	14729100	687	1.88	21400	21600	21400	28050	15150	21600	21439.74	5.45	-68	-147	22166	21882	21666	21382	21166	21775	21275	22	6450	100	15550	50	1	22437330	4824	4.20	0.69	12	0.00	5114.00	31267.00	32400	20221215	-33.64	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32400	-33.64	20221223	19710	9.08	20231006	0.36	N	284740	100	22 억	1222135	N	N	1	N	N
66	20231218	161031	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-300	5	-1.37	789663150	36452	36.30	21900	21950	21450	28450	15350	21900	21663.10	5.39	0	-933	22833	22366	21783	21316	20733	22075	21025	22	6550	100	15760	50	1	22437330	4846	4.22	0.69	12	0.16	5114.00	31267.00	32450	20221214	-33.44	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32400	-33.33	20221223	19710	9.59	20231006	0.33	N	284740	100	22 억	1210069	N	N	1	N	N
67	20231218	151034	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-350	5	-1.60	764663750	35293	35.15	21900	21950	21450	28450	15350	21900	21666.16	5.39	0	-1212	22833	22366	21783	21316	20733	22075	21025	22	6550	100	15760	50	1	22437330	4835	4.21	0.69	12	0.16	5114.00	31267.00	32450	20221214	-33.59	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	32400	-33.49	20221223	19710	9.34	20231006	0.33	N	284740	100	22 억	1210069	N	N	69	N	N
68	20231218	141030	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-400	5	-1.83	648196850	29886	29.76	21900	21950	21450	28450	15350	21900	21688.98	5.39	0	-1850	22833	22366	21783	21316	20733	22075	21025	22	6550	100	15760	50	1	22437330	4824	4.20	0.69	12	0.13	5114.00	31267.00	32450	20221214	-33.74	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32400	-33.64	20221223	19710	9.08	20231006	0.33	N	284740	100	22 억	1210069	N	N	69	N	N
69	20231218	131029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-400	5	-1.83	501923100	23075	22.98	21900	21950	21450	28450	15350	21900	21751.81	5.39	0	-2979	22833	22366	21783	21316	20733	22075	21025	22	6550	100	15760	50	1	22437330	4824	4.20	0.69	12	0.10	5114.00	31267.00	32450	20221214	-33.74	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32400	-33.64	20221223	19710	9.08	20231006	0.33	N	284740	100	22 억	1210069	N	N	69	N	N
70	20231218	121025	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-350	5	-1.60	413660550	18973	18.90	21900	21950	21550	28450	15350	21900	21802.59	5.39	0	-1960	22833	22366	21783	21316	20733	22075	21025	22	6550	100	15760	50	1	22437330	4835	4.21	0.69	12	0.08	5114.00	31267.00	32450	20221214	-33.59	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	32400	-33.49	20221223	19710	9.34	20231006	0.33	N	284740	100	22 억	1210069	N	N	69	N	N
71	20231218	111027	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-200	5	-0.91	327667000	15002	14.94	21900	21950	21650	28450	15350	21900	21841.55	5.39	0	-1915	22833	22366	21783	21316	20733	22075	21025	22	6550	100	15760	50	1	22437330	4869	4.24	0.69	12	0.07	5114.00	31267.00	32450	20221214	-33.13	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	32400	-33.02	20221223	19710	10.10	20231006	0.33	N	284740	100	22 억	1210069	N	N	69	N	N
72	20231218	101026	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-200	5	-0.91	258848350	11833	11.78	21900	21950	21650	28450	15350	21900	21875.12	5.39	0	-1158	22833	22366	21783	21316	20733	22075	21025	22	6550	100	15760	50	1	22437330	4869	4.24	0.69	12	0.05	5114.00	31267.00	32450	20221214	-33.13	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	32400	-33.02	20221223	19710	10.10	20231006	0.33	N	284740	100	22 억	1210069	N	N	69	N	N
73	20231218	091023	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-200	5	-0.91	30828050	1413	1.41	21900	21950	21650	28450	15350	21900	21817.45	5.39	0	-589	22833	22366	21783	21316	20733	22075	21025	22	6550	100	15760	50	1	22437330	4869	4.24	0.69	12	0.01	5114.00	31267.00	32450	20221214	-33.13	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	32400	-33.02	20221223	19710	10.10	20231006	0.33	N	284740	100	22 억	1210069	N	N	69	N	N
74	20231215	161026	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-400	5	-1.79	2163607750	100324	53.92	22250	22250	21200	28950	15650	22300	21566.04	5.28	0	-15451	23133	22716	22283	21866	21433	22500	21650	22	6650	100	16050	50	1	22437330	4914	4.28	0.70	12	0.45	5114.00	31267.00	32450	20221214	-32.51	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	32400	-32.41	20221215	19710	11.11	20231006	0.32	N	284740	100	22 억	1185360	N	N	69	N	N
75	20231215	151030	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-700	5	-3.14	2094919550	97172	52.23	22250	22250	21200	28950	15650	22300	21558.87	5.28	0	-14736	23133	22716	22283	21866	21433	22500	21650	22	6650	100	16050	50	1	22437330	4846	4.22	0.69	12	0.43	5114.00	31267.00	32450	20221214	-33.44	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	32400	-33.33	20221215	19710	9.59	20231006	0.32	N	284740	100	22 억	1185360	N	N	0	N	N
76	20231215	141029	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-650	5	-2.91	1890143850	87712	47.14	22250	22250	21200	28950	15650	22300	21549.42	5.28	0	-11722	23133	22716	22283	21866	21433	22500	21650	22	6650	100	16050	50	1	22437330	4858	4.23	0.69	12	0.39	5114.00	31267.00	32450	20221214	-33.28	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32400	-33.18	20221215	19710	9.84	20231006	0.32	N	284740	100	22 억	1185360	N	N	0	N	N
77	20231215	131023	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-850	5	-3.81	1695325500	78660	42.28	22250	22250	21200	28950	15650	22300	21552.56	5.28	0	-9623	23133	22716	22283	21866	21433	22500	21650	22	6650	100	16050	50	1	22437330	4813	4.19	0.69	12	0.35	5114.00	31267.00	32450	20221214	-33.90	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	32400	-33.80	20221215	19710	8.83	20231006	0.32	N	284740	100	22 억	1185360	N	N	0	N	N
78	20231215	121024	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-800	5	-3.59	1403425400	65035	34.95	22250	22250	21200	28950	15650	22300	21579.53	5.28	0	-5962	23133	22716	22283	21866	21433	22500	21650	22	6650	100	16050	50	1	22437330	4824	4.20	0.69	12	0.29	5114.00	31267.00	32450	20221214	-33.74	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	32400	-33.64	20221215	19710	9.08	20231006	0.32	N	284740	100	22 억	1185360	N	N	0	N	N
79	20231215	111019	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-600	5	-2.69	1182297800	54799	29.45	22250	22250	21200	28950	15650	22300	21575.16	5.28	0	-3769	23133	22716	22283	21866	21433	22500	21650	22	6650	100	16050	50	1	22437330	4869	4.24	0.69	12	0.24	5114.00	31267.00	32450	20221214	-33.13	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	32400	-33.02	20221215	19710	10.10	20231006	0.32	N	284740	100	22 억	1185360	N	N	0	N	N
80	20231215	101024	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-650	5	-2.91	929988500	43145	23.19	22250	22250	21200	28950	15650	22300	21554.94	5.28	0	-4915	23133	22716	22283	21866	21433	22500	21650	22	6650	100	16050	50	1	22437330	4858	4.23	0.69	12	0.19	5114.00	31267.00	32450	20221214	-33.28	19710	20231006	9.84	30750	-29.59	20230203	19710	9.84	20231006	32400	-33.18	20221215	19710	9.84	20231006	0.32	N	284740	100	22 억	1185360	N	N	0	N	N
81	20231215	091028	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-600	5	-2.69	156979800	7186	3.86	22250	22250	21700	28950	15650	22300	21845.16	5.28	0	-1441	23133	22716	22283	21866	21433	22500	21650	22	6650	100	16050	50	1	22437330	4869	4.24	0.69	12	0.03	5114.00	31267.00	32450	20221214	-33.13	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	32400	-33.02	20221215	19710	10.10	20231006	0.32	N	284740	100	22 억	1185360	N	N	0	N	N
82	20231214	161019	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22300	-250	5	-1.11	4135394050	185785	488.23	22550	22700	21850	29300	15800	22550	22258.91	4.83	0	-33626	23483	23016	22683	22216	21883	22850	22050	22	6750	100	16230	50	1	22437330	5004	4.36	0.71	12	0.83	5114.00	31267.00	32450	20221214	-31.28	19710	20231006	13.14	30750	-27.48	20230203	19710	13.14	20231006	32450	-31.28	20221214	19710	13.14	20231006	0.32	N	284740	100	22 억	1083335	N	N	190	N	N
83	20231214	151055	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	21900	-650	5	-2.88	1584981850	71236	187.20	22550	22700	21850	29300	15800	22550	22249.73	4.83	0	-14692	23483	23016	22683	22216	21883	22850	22050	22	6750	100	16230	50	1	22437330	4914	4.28	0.70	12	0.32	5114.00	31267.00	32450	20221214	-32.51	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	32450	-32.51	20221214	19710	11.11	20231006	0.32	N	284740	100	22 억	1083335	N	N	190	N	N
84	20231214	141022	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22100	-450	5	-2.00	781589300	34939	91.82	22550	22700	22050	29300	15800	22550	22370.11	4.83	0	-10648	23483	23016	22683	22216	21883	22850	22050	22	6750	100	16230	50	1	22437330	4959	4.32	0.71	12	0.16	5114.00	31267.00	32450	20221214	-31.90	19710	20231006	12.13	30750	-28.13	20230203	19710	12.13	20231006	32450	-31.90	20221214	19710	12.13	20231006	0.32	N	284740	100	22 억	1083335	N	N	190	N	N
85	20231214	131051	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22350	-200	5	-0.89	569233850	25389	66.72	22550	22700	22250	29300	15800	22550	22420.49	4.83	0	-6821	23483	23016	22683	22216	21883	22850	22050	22	6750	100	16230	50	1	22437330	5015	4.37	0.71	12	0.11	5114.00	31267.00	32450	20221214	-31.12	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	32450	-31.12	20221214	19710	13.39	20231006	0.32	N	284740	100	22 억	1083335	N	N	190	N	N
86	20231214	121109	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22250	-300	5	-1.33	446320000	19885	52.26	22550	22700	22250	29300	15800	22550	22445.06	4.83	0	-7119	23483	23016	22683	22216	21883	22850	22050	22	6750	100	16230	50	1	22437330	4992	4.35	0.71	12	0.09	5114.00	31267.00	32450	20221214	-31.43	19710	20231006	12.89	30750	-27.64	20230203	19710	12.89	20231006	32450	-31.43	20221214	19710	12.89	20231006	0.32	N	284740	100	22 억	1083335	N	N	190	N	N
87	20231214	111043	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22450	-100	5	-0.44	336625600	14978	39.36	22550	22700	22300	29300	15800	22550	22474.67	4.83	0	-5623	23483	23016	22683	22216	21883	22850	22050	22	6750	100	16230	50	1	22437330	5037	4.39	0.72	12	0.07	5114.00	31267.00	32450	20221214	-30.82	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	32450	-30.82	20221214	19710	13.90	20231006	0.32	N	284740	100	22 억	1083335	N	N	190	N	N
88	20231214	101010	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22350	-200	5	-0.89	171669600	7636	20.07	22550	22700	22350	29300	15800	22550	22481.61	4.83	0	-3234	23483	23016	22683	22216	21883	22850	22050	22	6750	100	16230	50	1	22437330	5015	4.37	0.71	12	0.03	5114.00	31267.00	32450	20221214	-31.12	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	32450	-31.12	20221214	19710	13.39	20231006	0.32	N	284740	100	22 억	1083335	N	N	190	N	N
89	20231214	090950	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22650	100	2	0.44	18477250	818	2.15	22550	22700	22500	29300	15800	22550	22588.33	4.83	0	-53	23483	23016	22683	22216	21883	22850	22050	22	6750	100	16230	50	1	22437330	5082	4.43	0.72	12	0.00	5114.00	31267.00	32450	20221214	-30.20	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	32450	-30.20	20221214	19710	14.92	20231006	0.32	N	284740	100	22 억	1083335	N	N	190	N	N
90	20231213	161016	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22550	-500	5	-2.17	859374850	38048	170.41	22850	23150	22350	29950	16150	23050	22586.61	4.74	-68	-9125	23650	23350	23100	22800	22550	23225	22675	22	6900	100	16590	50	1	22437330	5060	4.41	0.72	12	0.17	5114.00	31267.00	32450	20221214	-30.51	19710	20231006	14.41	30750	-26.67	20230203	19710	14.41	20231006	32450	-30.51	20221214	19710	14.41	20231006	0.32	N	284740	100	22 억	1064033	N	N	190	N	N
91	20231213	151037	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22450	-600	5	-2.60	720317000	31904	142.89	22850	23150	22350	29950	16150	23050	22577.64	4.74	-68	-5982	23650	23350	23100	22800	22550	23225	22675	22	6900	100	16590	50	1	22437330	5037	4.39	0.72	12	0.14	5114.00	31267.00	32450	20221214	-30.82	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	32450	-30.82	20221214	19710	13.90	20231006	0.32	N	284740	100	22 억	1064033	N	N	0	N	N
92	20231213	141037	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22450	-600	5	-2.60	526757850	23283	104.28	22850	23150	22450	29950	16150	23050	22624.14	4.74	-68	-4512	23650	23350	23100	22800	22550	23225	22675	22	6900	100	16590	50	1	22437330	5037	4.39	0.72	12	0.10	5114.00	31267.00	32450	20221214	-30.82	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	32450	-30.82	20221214	19710	13.90	20231006	0.32	N	284740	100	22 억	1064033	N	N	0	N	N
93	20231213	131042	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22650	-400	5	-1.74	398161450	17583	78.75	22850	23150	22500	29950	16150	23050	22644.68	4.74	-68	-3361	23650	23350	23100	22800	22550	23225	22675	22	6900	100	16590	50	1	22437330	5082	4.43	0.72	12	0.08	5114.00	31267.00	32450	20221214	-30.20	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	32450	-30.20	20221214	19710	14.92	20231006	0.32	N	284740	100	22 억	1064033	N	N	0	N	N
94	20231213	121036	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22600	-450	5	-1.95	241419250	10651	47.70	22850	23150	22550	29950	16150	23050	22666.35	4.74	-68	-2634	23650	23350	23100	22800	22550	23225	22675	22	6900	100	16590	50	1	22437330	5071	4.42	0.72	12	0.05	5114.00	31267.00	32450	20221214	-30.35	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	32450	-30.35	20221214	19710	14.66	20231006	0.32	N	284740	100	22 억	1064033	N	N	0	N	N
95	20231213	111040	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-350	5	-1.52	159675300	7038	31.52	22850	23150	22550	29950	16150	23050	22687.60	4.74	-68	-2158	23650	23350	23100	22800	22550	23225	22675	22	6900	100	16590	50	1	22437330	5093	4.44	0.73	12	0.03	5114.00	31267.00	32450	20221214	-30.05	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	32450	-30.05	20221214	19710	15.17	20231006	0.32	N	284740	100	22 억	1064033	N	N	0	N	N
96	20231213	101047	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22650	-400	5	-1.74	69198650	3039	13.61	22850	23150	22650	29950	16150	23050	22770.20	4.74	-68	-1522	23650	23350	23100	22800	22550	23225	22675	22	6900	100	16590	50	1	22437330	5082	4.43	0.72	12	0.01	5114.00	31267.00	32450	20221214	-30.20	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	32450	-30.20	20221214	19710	14.92	20231006	0.32	N	284740	100	22 억	1064033	N	N	0	N	N
97	20231213	091032	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22850	-200	5	-0.87	10118700	443	1.98	22850	23000	22800	29950	16150	23050	22841.31	4.74	-68	-214	23650	23350	23100	22800	22550	23225	22675	22	6900	100	16590	50	1	22437330	5127	4.47	0.73	12	0.00	5114.00	31267.00	32450	20221214	-29.58	19710	20231006	15.93	30750	-25.69	20230203	19710	15.93	20231006	32450	-29.58	20221214	19710	15.93	20231006	0.32	N	284740	100	22 억	1064033	N	N	0	N	N
98	20231212	160956	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23050	0	3	0.00	514328000	22326	126.26	23200	23400	22850	29950	16150	23050	23037.17	4.74	0	-385	23550	23300	23000	22750	22450	23150	22600	22	6900	100	16590	50	1	22437330	5172	4.51	0.74	12	0.10	5114.00	31267.00	32600	20221208	-29.29	19710	20231006	16.95	30750	-25.04	20230203	19710	16.95	20231006	32450	-28.97	20221214	19710	16.95	20231006	0.33	N	284740	100	22 억	1063032	N	N	0	N	N
99	20231212	151003	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22950	-100	5	-0.43	487674800	21167	119.71	23200	23400	22850	29950	16150	23050	23039.39	4.74	0	-626	23550	23300	23000	22750	22450	23150	22600	22	6900	100	16590	50	1	22437330	5149	4.49	0.73	12	0.09	5114.00	31267.00	32600	20221208	-29.60	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	32450	-29.28	20221214	19710	16.44	20231006	0.33	N	284740	100	22 억	1063032	N	N	0	N	N
100	20231212	140907	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22900	-150	5	-0.65	412893700	17910	101.29	23200	23400	22850	29950	16150	23050	23053.81	4.74	0	-1189	23550	23300	23000	22750	22450	23150	22600	22	6900	100	16590	50	1	22437330	5138	4.48	0.73	12	0.08	5114.00	31267.00	32600	20221208	-29.75	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	32450	-29.43	20221214	19710	16.18	20231006	0.33	N	284740	100	22 억	1063032	N	N	0	N	N
101	20231212	130912	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23050	0	3	0.00	336045150	14562	82.35	23200	23400	22850	29950	16150	23050	23076.85	4.74	0	-1321	23550	23300	23000	22750	22450	23150	22600	22	6900	100	16590	50	1	22437330	5172	4.51	0.74	12	0.06	5114.00	31267.00	32600	20221208	-29.29	19710	20231006	16.95	30750	-25.04	20230203	19710	16.95	20231006	32450	-28.97	20221214	19710	16.95	20231006	0.33	N	284740	100	22 억	1063032	N	N	0	N	N
102	20231212	120902	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22950	-100	5	-0.43	245746700	10635	60.15	23200	23400	22850	29950	16150	23050	23107.35	4.74	0	-1766	23550	23300	23000	22750	22450	23150	22600	22	6900	100	16590	50	1	22437330	5149	4.49	0.73	12	0.05	5114.00	31267.00	32600	20221208	-29.60	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	32450	-29.28	20221214	19710	16.44	20231006	0.33	N	284740	100	22 억	1063032	N	N	0	N	N
103	20231212	110918	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23050	0	3	0.00	197071950	8517	48.17	23200	23400	22850	29950	16150	23050	23138.66	4.74	0	-1082	23550	23300	23000	22750	22450	23150	22600	22	6900	100	16590	50	1	22437330	5172	4.51	0.74	12	0.04	5114.00	31267.00	32600	20221208	-29.29	19710	20231006	16.95	30750	-25.04	20230203	19710	16.95	20231006	32450	-28.97	20221214	19710	16.95	20231006	0.33	N	284740	100	22 억	1063032	N	N	0	N	N
104	20231212	100955	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23100	50	2	0.22	145709350	6292	35.58	23200	23400	22850	29950	16150	23050	23157.88	4.74	0	-983	23550	23300	23000	22750	22450	23150	22600	22	6900	100	16590	50	1	22437330	5183	4.52	0.74	12	0.03	5114.00	31267.00	32600	20221208	-29.14	19710	20231006	17.20	30750	-24.88	20230203	19710	17.20	20231006	32450	-28.81	20221214	19710	17.20	20231006	0.33	N	284740	100	22 억	1063032	N	N	0	N	N
105	20231212	090954	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23200	150	2	0.65	20144500	875	4.95	23200	23200	22850	29950	16150	23050	23022.29	4.74	0	253	23550	23300	23000	22750	22450	23150	22600	22	6900	100	16590	50	1	22437330	5205	4.54	0.74	12	0.00	5114.00	31267.00	32600	20221208	-28.83	19710	20231006	17.71	30750	-24.55	20230203	19710	17.71	20231006	32450	-28.51	20221214	19710	17.71	20231006	0.33	N	284740	100	22 억	1063032	N	N	0	N	N
106	20231211	160957	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23050	50	2	0.22	405291750	17677	93.83	23250	23250	22700	29900	16100	23000	22927.63	4.75	3839	199	23600	23300	23000	22700	22400	23150	22550	22	6900	100	16560	50	1	22437330	5172	4.51	0.74	12	0.08	5114.00	31267.00	32600	20221208	-29.29	19710	20231006	16.95	30750	-25.04	20230203	19710	16.95	20231006	32450	-28.97	20221214	19710	16.95	20231006	0.33	N	284740	100	22 억	1066130	N	N	0	N	N
107	20231211	150954	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23000	0	3	0.00	367336750	16028	85.08	23250	23250	22700	29900	16100	23000	22918.44	4.75	3839	16	23600	23300	23000	22700	22400	23150	22550	22	6900	100	16560	50	1	22437330	5161	4.50	0.74	12	0.07	5114.00	31267.00	32600	20221208	-29.45	19710	20231006	16.69	30750	-25.20	20230203	19710	16.69	20231006	32450	-29.12	20221214	19710	16.69	20231006	0.33	N	284740	100	22 억	1066130	N	N	0	N	N
108	20231211	140954	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	263525750	11519	61.14	23250	23250	22700	29900	16100	23000	22877.49	4.75	3839	1791	23600	23300	23000	22700	22400	23150	22550	22	6900	100	16560	50	1	22437330	5149	4.49	0.73	12	0.05	5114.00	31267.00	32600	20221208	-29.60	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	32450	-29.28	20221214	19710	16.44	20231006	0.33	N	284740	100	22 억	1066130	N	N	0	N	N
109	20231211	130953	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	225624050	9858	52.33	23250	23250	22700	29900	16100	23000	22887.41	4.75	3839	1628	23600	23300	23000	22700	22400	23150	22550	22	6900	100	16560	50	1	22437330	5116	4.46	0.73	12	0.04	5114.00	31267.00	32600	20221208	-30.06	19710	20231006	15.68	30750	-25.85	20230203	19710	15.68	20231006	32450	-29.74	20221214	19710	15.68	20231006	0.33	N	284740	100	22 억	1066130	N	N	0	N	N
110	20231211	120954	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-300	5	-1.30	195092250	8516	45.20	23250	23250	22700	29900	16100	23000	22908.91	4.75	3839	1835	23600	23300	23000	22700	22400	23150	22550	22	6900	100	16560	50	1	22437330	5093	4.44	0.73	12	0.04	5114.00	31267.00	32600	20221208	-30.37	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	32450	-30.05	20221214	19710	15.17	20231006	0.33	N	284740	100	22 억	1066130	N	N	0	N	N
111	20231211	110950	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	159086900	6933	36.80	23250	23250	22800	29900	16100	23000	22946.33	4.75	3839	1569	23600	23300	23000	22700	22400	23150	22550	22	6900	100	16560	50	1	22437330	5116	4.46	0.73	12	0.03	5114.00	31267.00	32600	20221208	-30.06	19710	20231006	15.68	30750	-25.85	20230203	19710	15.68	20231006	32450	-29.74	20221214	19710	15.68	20231006	0.33	N	284740	100	22 억	1066130	N	N	0	N	N
112	20231211	100948	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	128921450	5613	29.79	23250	23250	22800	29900	16100	23000	22968.37	4.75	3839	1332	23600	23300	23000	22700	22400	23150	22550	22	6900	100	16560	50	1	22437330	5149	4.49	0.73	12	0.03	5114.00	31267.00	32600	20221208	-29.60	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	32450	-29.28	20221214	19710	16.44	20231006	0.33	N	284740	100	22 억	1066130	N	N	0	N	N
113	20231211	090949	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23150	150	2	0.65	10144450	440	2.34	23250	23250	22900	29900	16100	23000	23055.57	4.75	3839	47	23600	23300	23000	22700	22400	23150	22550	22	6900	100	16560	50	1	22437330	5194	4.53	0.74	12	0.00	5114.00	31267.00	32600	20221208	-28.99	19710	20231006	17.45	30750	-24.72	20230203	19710	17.45	20231006	32450	-28.66	20221214	19710	17.45	20231006	0.33	N	284740	100	22 억	1066130	N	N	0	N	N
114	20231208	160940	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23000	-200	5	-0.86	428965600	18684	71.84	23200	23300	22700	30150	16250	23200	22958.98	4.75	0	-3937	23766	23482	23066	22782	22366	23625	22925	22	6950	100	16700	50	1	22437330	5161	4.50	0.74	12	0.08	5114.00	31267.00	32800	20221206	-29.88	19710	20231006	16.69	30750	-25.20	20230203	19710	16.69	20231006	32600	-29.45	20221208	19710	16.69	20231006	0.34	N	284740	100	22 억	1066189	N	N	4	N	N
115	20231208	150944	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22950	-250	5	-1.08	410872300	17898	68.82	23200	23300	22700	30150	16250	23200	22956.32	4.75	0	-3624	23766	23482	23066	22782	22366	23625	22925	22	6950	100	16700	50	1	22437330	5149	4.49	0.73	12	0.08	5114.00	31267.00	32800	20221206	-30.03	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	32600	-29.60	20221208	19710	16.44	20231006	0.34	N	284740	100	22 억	1066189	N	N	4	N	N
116	20231208	140941	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22900	-300	5	-1.29	326145300	14218	54.67	23200	23300	22700	30150	16250	23200	22938.90	4.75	0	-1869	23766	23482	23066	22782	22366	23625	22925	22	6950	100	16700	50	1	22437330	5138	4.48	0.73	12	0.06	5114.00	31267.00	32800	20221206	-30.18	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	32600	-29.75	20221208	19710	16.18	20231006	0.34	N	284740	100	22 억	1066189	N	N	4	N	N
117	20231208	130939	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22750	-450	5	-1.94	254733900	11093	42.66	23200	23300	22700	30150	16250	23200	22963.48	4.75	0	-1329	23766	23482	23066	22782	22366	23625	22925	22	6950	100	16700	50	1	22437330	5104	4.45	0.73	12	0.05	5114.00	31267.00	32800	20221206	-30.64	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	32600	-30.21	20221208	19710	15.42	20231006	0.34	N	284740	100	22 억	1066189	N	N	4	N	N
118	20231208	120937	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-500	5	-2.16	214902800	9342	35.92	23200	23300	22700	30150	16250	23200	23003.94	4.75	0	-1024	23766	23482	23066	22782	22366	23625	22925	22	6950	100	16700	50	1	22437330	5093	4.44	0.73	12	0.04	5114.00	31267.00	32800	20221206	-30.79	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	32600	-30.37	20221208	19710	15.17	20231006	0.34	N	284740	100	22 억	1066189	N	N	4	N	N
119	20231208	110933	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22800	-400	5	-1.72	162935650	7058	27.14	23200	23300	22750	30150	16250	23200	23085.24	4.75	0	-1131	23766	23482	23066	22782	22366	23625	22925	22	6950	100	16700	50	1	22437330	5116	4.46	0.73	12	0.03	5114.00	31267.00	32800	20221206	-30.49	19710	20231006	15.68	30750	-25.85	20230203	19710	15.68	20231006	32600	-30.06	20221208	19710	15.68	20231006	0.34	N	284740	100	22 억	1066189	N	N	4	N	N
120	20231208	100942	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23100	-100	5	-0.43	111274950	4804	18.47	23200	23300	23000	30150	16250	23200	23162.98	4.75	0	-744	23766	23482	23066	22782	22366	23625	22925	22	6950	100	16700	50	1	22437330	5183	4.52	0.74	12	0.02	5114.00	31267.00	32800	20221206	-29.57	19710	20231006	17.20	30750	-24.88	20230203	19710	17.20	20231006	32600	-29.14	20221208	19710	17.20	20231006	0.34	N	284740	100	22 억	1066189	N	N	4	N	N
121	20231208	090931	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23150	-50	5	-0.22	11398700	492	1.89	23200	23200	23050	30150	16250	23200	23168.09	4.75	0	-298	23766	23482	23066	22782	22366	23625	22925	22	6950	100	16700	50	1	22437330	5194	4.53	0.74	12	0.00	5114.00	31267.00	32800	20221206	-29.42	19710	20231006	17.45	30750	-24.72	20230203	19710	17.45	20231006	32600	-28.99	20221208	19710	17.45	20231006	0.34	N	284740	100	22 억	1066189	N	N	4	N	N
122	20231207	160936	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23200	-100	5	-0.43	600344000	25966	52.97	23050	23350	22650	30250	16350	23300	23120.38	4.75	0	-3243	24033	23666	23133	22766	22233	23850	22950	22	6950	100	16770	50	1	22437330	5205	4.54	0.74	12	0.12	5114.00	31267.00	32800	20221206	-29.27	19710	20231006	17.71	30750	-24.55	20230203	19710	17.71	20231006	32600	-28.83	20221208	19710	17.71	20231006	0.35	N	284740	100	22 억	1065605	N	N	4	N	N
123	20231207	150938	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	578056100	25007	51.01	23050	23350	22650	30250	16350	23300	23115.77	4.75	0	-3058	24033	23666	23133	22766	22233	23850	22950	22	6950	100	16770	50	1	22437330	5217	4.55	0.74	12	0.11	5114.00	31267.00	32800	20221206	-29.12	19710	20231006	17.96	30750	-24.39	20230203	19710	17.96	20231006	32600	-28.68	20221208	19710	17.96	20231006	0.35	N	284740	100	22 억	1065605	N	N	35	N	N
124	20231207	140933	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23250	-50	5	-0.21	487513750	21111	43.06	23050	23350	22650	30250	16350	23300	23092.88	4.75	0	-1768	24033	23666	23133	22766	22233	23850	22950	22	6950	100	16770	50	1	22437330	5217	4.55	0.74	12	0.09	5114.00	31267.00	32800	20221206	-29.12	19710	20231006	17.96	30750	-24.39	20230203	19710	17.96	20231006	32600	-28.68	20221208	19710	17.96	20231006	0.35	N	284740	100	22 억	1065605	N	N	35	N	N
125	20231207	130931	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23350	50	2	0.21	428756150	18588	37.92	23050	23350	22650	30250	16350	23300	23066.29	4.75	0	-954	24033	23666	23133	22766	22233	23850	22950	22	6950	100	16770	50	1	22437330	5239	4.57	0.75	12	0.08	5114.00	31267.00	32800	20221206	-28.81	19710	20231006	18.47	30750	-24.07	20230203	19710	18.47	20231006	32600	-28.37	20221208	19710	18.47	20231006	0.35	N	284740	100	22 억	1065605	N	N	35	N	N
126	20231207	120934	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23200	-100	5	-0.43	351520200	15269	31.15	23050	23300	22650	30250	16350	23300	23021.82	4.75	0	-574	24033	23666	23133	22766	22233	23850	22950	22	6950	100	16770	50	1	22437330	5205	4.54	0.74	12	0.07	5114.00	31267.00	32800	20221206	-29.27	19710	20231006	17.71	30750	-24.55	20230203	19710	17.71	20231006	32600	-28.83	20221208	19710	17.71	20231006	0.35	N	284740	100	22 억	1065605	N	N	35	N	N
127	20231207	110928	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23300	0	3	0.00	275850950	12013	24.50	23050	23300	22650	30250	16350	23300	22962.70	4.75	0	-183	24033	23666	23133	22766	22233	23850	22950	22	6950	100	16770	50	1	22437330	5228	4.56	0.75	12	0.05	5114.00	31267.00	32800	20221206	-28.96	19710	20231006	18.21	30750	-24.23	20230203	19710	18.21	20231006	32600	-28.53	20221208	19710	18.21	20231006	0.35	N	284740	100	22 억	1065605	N	N	35	N	N
128	20231207	100925	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22950	-350	5	-1.50	171221200	7470	15.24	23050	23100	22650	30250	16350	23300	22921.18	4.75	0	144	24033	23666	23133	22766	22233	23850	22950	22	6950	100	16770	50	1	22437330	5149	4.49	0.73	12	0.03	5114.00	31267.00	32800	20221206	-30.03	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	32600	-29.60	20221208	19710	16.44	20231006	0.35	N	284740	100	22 억	1065605	N	N	35	N	N
129	20231207	090934	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-600	5	-2.58	59596900	2612	5.33	23050	23100	22650	30250	16350	23300	22816.58	4.75	0	368	24033	23666	23133	22766	22233	23850	22950	22	6950	100	16770	50	1	22437330	5093	4.44	0.73	12	0.01	5114.00	31267.00	32800	20221206	-30.79	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	32600	-30.37	20221208	19710	15.17	20231006	0.35	N	284740	100	22 억	1065605	N	N	35	N	N
130	20231206	160924	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23300	600	2	2.64	1136388150	49012	219.73	22700	23500	22600	29500	15900	22700	23185.91	4.75	0	5473	23166	22932	22716	22482	22266	23050	22600	22	6800	100	16340	50	1	22437330	5228	4.56	0.75	12	0.22	5114.00	31267.00	33100	20221202	-29.61	19710	20231006	18.21	30750	-24.23	20230203	19710	18.21	20231006	32800	-28.96	20221206	19710	18.21	20231006	0.34	N	284740	100	22 억	1065151	N	N	35	N	N
131	20231206	150938	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23200	500	2	2.20	1062990050	45857	205.58	22700	23500	22600	29500	15900	22700	23180.54	4.75	0	6413	23166	22932	22716	22482	22266	23050	22600	22	6800	100	16340	50	1	22437330	5205	4.54	0.74	12	0.20	5114.00	31267.00	33100	20221202	-29.91	19710	20231006	17.71	30750	-24.55	20230203	19710	17.71	20231006	32800	-29.27	20221206	19710	17.71	20231006	0.34	N	284740	100	22 억	1065151	N	N	23	N	N
132	20231206	140934	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23250	550	2	2.42	917926900	39626	177.65	22700	23500	22600	29500	15900	22700	23164.76	4.75	0	8250	23166	22932	22716	22482	22266	23050	22600	22	6800	100	16340	50	1	22437330	5217	4.55	0.74	12	0.18	5114.00	31267.00	33100	20221202	-29.76	19710	20231006	17.96	30750	-24.39	20230203	19710	17.96	20231006	32800	-29.12	20221206	19710	17.96	20231006	0.34	N	284740	100	22 억	1065151	N	N	23	N	N
133	20231206	130924	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23300	600	2	2.64	795984000	34392	154.18	22700	23500	22600	29500	15900	22700	23144.45	4.75	0	10438	23166	22932	22716	22482	22266	23050	22600	22	6800	100	16340	50	1	22437330	5228	4.56	0.75	12	0.15	5114.00	31267.00	33100	20221202	-29.61	19710	20231006	18.21	30750	-24.23	20230203	19710	18.21	20231006	32800	-28.96	20221206	19710	18.21	20231006	0.34	N	284740	100	22 억	1065151	N	N	23	N	N
134	20231206	120923	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23400	700	2	3.08	669712400	28972	129.88	22700	23500	22600	29500	15900	22700	23115.85	4.75	0	9505	23166	22932	22716	22482	22266	23050	22600	22	6800	100	16340	50	1	22437330	5250	4.58	0.75	12	0.13	5114.00	31267.00	33100	20221202	-29.31	19710	20231006	18.72	30750	-23.90	20230203	19710	18.72	20231006	32800	-28.66	20221206	19710	18.72	20231006	0.34	N	284740	100	22 억	1065151	N	N	23	N	N
135	20231206	110936	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	23200	500	2	2.20	306808000	13389	60.02	22700	23300	22600	29500	15900	22700	22914.93	4.75	0	2056	23166	22932	22716	22482	22266	23050	22600	22	6800	100	16340	50	1	22437330	5205	4.54	0.74	12	0.06	5114.00	31267.00	33100	20221202	-29.91	19710	20231006	17.71	30750	-24.55	20230203	19710	17.71	20231006	32800	-29.27	20221206	19710	17.71	20231006	0.34	N	284740	100	22 억	1065151	N	N	23	N	N
136	20231206	100925	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22950	250	2	1.10	116092950	5105	22.89	22700	22950	22600	29500	15900	22700	22741.03	4.75	0	944	23166	22932	22716	22482	22266	23050	22600	22	6800	100	16340	50	1	22437330	5149	4.49	0.73	12	0.02	5114.00	31267.00	33100	20221202	-30.66	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	32800	-30.03	20221206	19710	16.44	20231006	0.34	N	284740	100	22 억	1065151	N	N	23	N	N
137	20231206	090927	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22600	-100	5	-0.44	15610500	689	3.09	22700	22700	22600	29500	15900	22700	22656.75	4.75	0	-73	23166	22932	22716	22482	22266	23050	22600	22	6800	100	16340	50	1	22437330	5071	4.42	0.72	12	0.00	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	32800	-31.10	20221206	19710	14.66	20231006	0.34	N	284740	100	22 억	1065151	N	N	23	N	N
138	20231205	160930	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-150	5	-0.66	509116750	22306	149.06	22500	22950	22500	29700	16000	22850	22824.21	4.72	0	6486	23450	23150	22750	22450	22050	22950	22250	22	6850	100	16450	50	1	22437330	5093	4.44	0.73	12	0.10	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	32800	-30.79	20221206	19710	15.17	20231006	0.35	N	284740	100	22 억	1058410	N	N	23	N	N
139	20231205	150926	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	471068750	20635	137.90	22500	22950	22500	29700	16000	22850	22828.63	4.72	0	5929	23450	23150	22750	22450	22050	22950	22250	22	6850	100	16450	50	1	22437330	5116	4.46	0.73	12	0.09	5114.00	31267.00	33100	20221202	-31.12	19710	20231006	15.68	30750	-25.85	20230203	19710	15.68	20231006	32800	-30.49	20221206	19710	15.68	20231006	0.35	N	284740	100	22 억	1058410	N	N	0	N	N
140	20231205	140926	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22850	0	3	0.00	399122000	17487	116.86	22500	22950	22500	29700	16000	22850	22823.93	4.72	0	5827	23450	23150	22750	22450	22050	22950	22250	22	6850	100	16450	50	1	22437330	5127	4.47	0.73	12	0.08	5114.00	31267.00	33100	20221202	-30.97	19710	20231006	15.93	30750	-25.69	20230203	19710	15.93	20231006	32800	-30.34	20221206	19710	15.93	20231006	0.35	N	284740	100	22 억	1058410	N	N	0	N	N
141	20231205	130922	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22850	0	3	0.00	322441300	14135	94.46	22500	22950	22500	29700	16000	22850	22811.55	4.72	0	4505	23450	23150	22750	22450	22050	22950	22250	22	6850	100	16450	50	1	22437330	5127	4.47	0.73	12	0.06	5114.00	31267.00	33100	20221202	-30.97	19710	20231006	15.93	30750	-25.69	20230203	19710	15.93	20231006	32800	-30.34	20221206	19710	15.93	20231006	0.35	N	284740	100	22 억	1058410	N	N	0	N	N
142	20231205	120920	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22900	50	2	0.22	248634250	10905	72.87	22500	22950	22500	29700	16000	22850	22800.02	4.72	0	3161	23450	23150	22750	22450	22050	22950	22250	22	6850	100	16450	50	1	22437330	5138	4.48	0.73	12	0.05	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	32800	-30.18	20221206	19710	16.18	20231006	0.35	N	284740	100	22 억	1058410	N	N	0	N	N
143	20231205	110921	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22850	0	3	0.00	191336950	8398	56.12	22500	22950	22500	29700	16000	22850	22783.63	4.72	0	2762	23450	23150	22750	22450	22050	22950	22250	22	6850	100	16450	50	1	22437330	5127	4.47	0.73	12	0.04	5114.00	31267.00	33100	20221202	-30.97	19710	20231006	15.93	30750	-25.69	20230203	19710	15.93	20231006	32800	-30.34	20221206	19710	15.93	20231006	0.35	N	284740	100	22 억	1058410	N	N	0	N	N
144	20231205	100923	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22900	50	2	0.22	121793350	5356	35.79	22500	22900	22500	29700	16000	22850	22739.61	4.72	0	1430	23450	23150	22750	22450	22050	22950	22250	22	6850	100	16450	50	1	22437330	5138	4.48	0.73	12	0.02	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	32800	-30.18	20221206	19710	16.18	20231006	0.35	N	284740	100	22 억	1058410	N	N	0	N	N
145	20231205	090920	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22550	-300	5	-1.31	9641050	428	2.86	22500	22550	22500	29700	16000	22850	22525.82	4.72	0	20	23450	23150	22750	22450	22050	22950	22250	22	6850	100	16450	50	1	22437330	5060	4.41	0.72	12	0.00	5114.00	31267.00	33100	20221202	-31.87	19710	20231006	14.41	30750	-26.67	20230203	19710	14.41	20231006	32800	-31.25	20221206	19710	14.41	20231006	0.35	N	284740	100	22 억	1058410	N	N	0	N	N
146	20231204	160917	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22850	100	2	0.44	339812550	14953	85.30	22950	23050	22350	29550	15950	22750	22725.38	4.72	0	-118	23016	22882	22666	22532	22316	22925	22575	22	6800	100	16380	50	1	22437330	5127	4.47	0.73	12	0.07	5114.00	31267.00	33100	20221202	-30.97	19710	20231006	15.93	30750	-25.69	20230203	19710	15.93	20231006	32800	-30.34	20221206	19710	15.93	20231006	0.38	N	284740	100	22 억	1059536	N	N	0	N	N
147	20231204	150919	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22800	50	2	0.22	320545000	14109	80.48	22950	23050	22350	29550	15950	22750	22719.19	4.72	0	-424	23016	22882	22666	22532	22316	22925	22575	22	6800	100	16380	50	1	22437330	5116	4.46	0.73	12	0.06	5114.00	31267.00	33100	20221202	-31.12	19710	20231006	15.68	30750	-25.85	20230203	19710	15.68	20231006	32800	-30.49	20221206	19710	15.68	20231006	0.38	N	284740	100	22 억	1059536	N	N	0	N	N
148	20231204	140913	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22950	200	2	0.88	284317500	12522	71.43	22950	23050	22350	29550	15950	22750	22705.44	4.72	0	-619	23016	22882	22666	22532	22316	22925	22575	22	6800	100	16380	50	1	22437330	5149	4.49	0.73	12	0.06	5114.00	31267.00	33100	20221202	-30.66	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	32800	-30.03	20221206	19710	16.44	20231006	0.38	N	284740	100	22 억	1059536	N	N	0	N	N
149	20231204	130912	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22750	0	3	0.00	195047700	8606	49.09	22950	22950	22350	29550	15950	22750	22664.15	4.72	0	-1348	23016	22882	22666	22532	22316	22925	22575	22	6800	100	16380	50	1	22437330	5104	4.45	0.73	12	0.04	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	32800	-30.64	20221206	19710	15.42	20231006	0.38	N	284740	100	22 억	1059536	N	N	0	N	N
150	20231204	120914	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-50	5	-0.22	176964800	7810	44.55	22950	22950	22350	29550	15950	22750	22658.75	4.72	0	-1115	23016	22882	22666	22532	22316	22925	22575	22	6800	100	16380	50	1	22437330	5093	4.44	0.73	12	0.03	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	32800	-30.79	20221206	19710	15.17	20231006	0.38	N	284740	100	22 억	1059536	N	N	0	N	N
151	20231204	110915	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-50	5	-0.22	143046550	6316	36.03	22950	22950	22350	29550	15950	22750	22648.28	4.72	0	-990	23016	22882	22666	22532	22316	22925	22575	22	6800	100	16380	50	1	22437330	5093	4.44	0.73	12	0.03	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	32800	-30.79	20221206	19710	15.17	20231006	0.38	N	284740	100	22 억	1059536	N	N	0	N	N
152	20231204	100913	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-50	5	-0.22	108082850	4776	27.24	22950	22950	22350	29550	15950	22750	22630.41	4.72	0	-1313	23016	22882	22666	22532	22316	22925	22575	22	6800	100	16380	50	1	22437330	5093	4.44	0.73	12	0.02	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	32800	-30.79	20221206	19710	15.17	20231006	0.38	N	284740	100	22 억	1059536	N	N	0	N	N
153	20231204	090914	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22350	-400	5	-1.76	35697600	1581	9.02	22950	22950	22350	29550	15950	22750	22579.13	4.72	0	-690	23016	22882	22666	22532	22316	22925	22575	22	6800	100	16380	50	1	22437330	5015	4.37	0.71	12	0.01	5114.00	31267.00	33100	20221202	-32.48	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	32800	-31.86	20221206	19710	13.39	20231006	0.38	N	284740	100	22 억	1059536	N	N	0	N	N
154	20231201	160915	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	396665250	17525	51.52	22750	22800	22450	29800	16100	22950	22634.25	4.70	0	-1327	23483	23216	22683	22416	21883	23350	22550	22	6850	100	16520	50	1	22437330	5104	4.45	0.73	12	0.08	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	33100	-31.27	20221202	19710	15.42	20231006	0.37	N	284740	100	22 억	1054766	N	N	10	N	N
155	20231201	150911	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22600	-350	5	-1.53	367082250	16219	47.68	22750	22800	22450	29800	16100	22950	22632.85	4.70	0	-1034	23483	23216	22683	22416	21883	23350	22550	22	6850	100	16520	50	1	22437330	5071	4.42	0.72	12	0.07	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.37	N	284740	100	22 억	1054766	N	N	10	N	N
156	20231201	140911	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-250	5	-1.09	313836650	13871	40.78	22750	22800	22450	29800	16100	22950	22625.38	4.70	0	-1145	23483	23216	22683	22416	21883	23350	22550	22	6850	100	16520	50	1	22437330	5093	4.44	0.73	12	0.06	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.37	N	284740	100	22 억	1054766	N	N	10	N	N
157	20231201	130914	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22600	-350	5	-1.53	273500650	12090	35.54	22750	22800	22450	29800	16100	22950	22622.06	4.70	0	-459	23483	23216	22683	22416	21883	23350	22550	22	6850	100	16520	50	1	22437330	5071	4.42	0.72	12	0.05	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.37	N	284740	100	22 억	1054766	N	N	10	N	N
158	20231201	120919	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22650	-300	5	-1.31	236297800	10444	30.70	22750	22800	22450	29800	16100	22950	22625.22	4.70	0	177	23483	23216	22683	22416	21883	23350	22550	22	6850	100	16520	50	1	22437330	5082	4.43	0.72	12	0.05	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.37	N	284740	100	22 억	1054766	N	N	10	N	N
159	20231201	110914	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22650	-300	5	-1.31	192769400	8520	25.05	22750	22800	22450	29800	16100	22950	22625.52	4.70	0	1304	23483	23216	22683	22416	21883	23350	22550	22	6850	100	16520	50	1	22437330	5082	4.43	0.72	12	0.04	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.37	N	284740	100	22 억	1054766	N	N	10	N	N
160	20231201	100920	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-250	5	-1.09	142669250	6305	18.53	22750	22800	22450	29800	16100	22950	22627.95	4.70	0	1335	23483	23216	22683	22416	21883	23350	22550	22	6850	100	16520	50	1	22437330	5093	4.44	0.73	12	0.03	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.37	N	284740	100	22 억	1054766	N	N	10	N	N
161	20231201	090910	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	22650	-300	5	-1.31	31680650	1402	4.12	22750	22750	22550	29800	16100	22950	22596.75	4.70	0	663	23483	23216	22683	22416	21883	23350	22550	22	6850	100	16520	50	1	22437330	5082	4.43	0.72	12	0.01	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.37	N	284740	100	22 억	1054766	N	N	10	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History