KissMeData/021240/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 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	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7792472100	137434	74.52	56200	57200	55400	72200	39000	55600	56668.79	61.03	24707	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.19	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45037689	N	N	127	N	N
3	20231229	150352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7792472100	137434	74.52	56200	57200	55400	72200	39000	55600	56668.79	61.03	24707	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.19	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45037689	N	N	127	N	N
4	20231229	140352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7792472100	137434	74.52	56200	57200	55400	72200	39000	55600	56668.79	61.03	24707	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.19	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45037689	N	N	127	N	N
5	20231229	130352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7792472100	137434	74.52	56200	57200	55400	72200	39000	55600	56668.79	61.03	24707	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.19	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45037689	N	N	127	N	N
6	20231229	120352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7792472100	137434	74.52	56200	57200	55400	72200	39000	55600	56668.79	61.03	24707	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.19	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45037689	N	N	127	N	N
7	20231229	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7792472100	137434	74.52	56200	57200	55400	72200	39000	55600	56668.79	61.03	24707	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.19	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45037689	N	N	127	N	N
8	20231229	100342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7792472100	137434	74.52	56200	57200	55400	72200	39000	55600	56668.79	61.03	24707	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.19	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45037689	N	N	127	N	N
9	20231229	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7792472100	137434	74.52	56200	57200	55400	72200	39000	55600	56668.79	61.03	24707	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.19	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45037689	N	N	127	N	N
10	20231228	160339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1600	2	2.88	7327095500	129298	70.11	56200	57200	55400	72200	39000	55600	56668.79	61.03	26686	19350	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42213	9.21	1.78	12	0.18	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	58300	-1.89	20231226	39600	44.44	20230726	58300	-1.89	20231226	39600	44.44	20230726	0.08	N	021240	500	406 억	45039668	N	N	127	N	N
11	20231228	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	900	2	1.62	4915697300	87049	47.20	56200	57200	55400	72200	39000	55600	56471.08	61.03	26686	16973	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	41697	9.10	1.76	12	0.12	6208.00	32046.00	59900	20221223	-5.68	39600	20230726	42.68	58300	-3.09	20231226	39600	42.68	20230726	58300	-3.09	20231226	39600	42.68	20230726	0.08	N	021240	500	406 억	45039668	N	N	132	N	N
12	20231228	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	600	2	1.08	3554323700	62921	34.12	56200	57200	55400	72200	39000	55600	56489.55	61.03	26686	14028	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	41475	9.05	1.75	12	0.09	6208.00	32046.00	59900	20221223	-6.18	39600	20230726	41.92	58300	-3.60	20231226	39600	41.92	20230726	58300	-3.60	20231226	39600	41.92	20230726	0.08	N	021240	500	406 억	45039668	N	N	132	N	N
13	20231228	130339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	1100	2	1.98	2641052300	46697	25.32	56200	57200	55400	72200	39000	55600	56558.49	61.03	26686	11472	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	41844	9.13	1.77	12	0.06	6208.00	32046.00	59900	20221223	-5.34	39600	20230726	43.18	58300	-2.74	20231226	39600	43.18	20230726	58300	-2.74	20231226	39600	43.18	20230726	0.08	N	021240	500	406 억	45039668	N	N	132	N	N
14	20231228	120340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	1100	2	1.98	2152355100	38109	20.66	56200	57100	55400	72200	39000	55600	56480.35	61.03	26686	10887	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	41844	9.13	1.77	12	0.05	6208.00	32046.00	59900	20221223	-5.34	39600	20230726	43.18	58300	-2.74	20231226	39600	43.18	20230726	58300	-2.74	20231226	39600	43.18	20230726	0.08	N	021240	500	406 억	45039668	N	N	132	N	N
15	20231228	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	1400	2	2.52	1428512300	25364	13.75	56200	57000	55400	72200	39000	55600	56322.23	61.03	26686	11967	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	42066	9.18	1.78	12	0.03	6208.00	32046.00	59900	20221223	-4.84	39600	20230726	43.94	58300	-2.23	20231226	39600	43.94	20230726	58300	-2.23	20231226	39600	43.94	20230726	0.08	N	021240	500	406 억	45039668	N	N	132	N	N
16	20231228	100338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	600	2	1.08	580434400	10359	5.62	56200	56400	55400	72200	39000	55600	56034.50	61.03	26686	2668	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	41475	9.05	1.75	12	0.01	6208.00	32046.00	59900	20221223	-6.18	39600	20230726	41.92	58300	-3.60	20231226	39600	41.92	20230726	58300	-3.60	20231226	39600	41.92	20230726	0.08	N	021240	500	406 억	45039668	N	N	132	N	N
17	20231228	090338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	100	2	0.18	66499700	1189	0.64	56200	56200	55400	72200	39000	55600	55947.20	61.03	26686	323	59133	57366	55633	53866	52133	56500	53000	407	16600	500	43360	100	1	73799619	41106	8.97	1.74	12	0.00	6208.00	32046.00	59900	20221223	-7.01	39600	20230726	40.66	58300	-4.46	20231226	39600	40.66	20230726	58300	-4.46	20231226	39600	40.66	20230726	0.08	N	021240	500	406 억	45039668	N	N	132	N	N
18	20231227	160338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-2500	5	-4.30	10107787200	184231	100.86	57000	57400	53900	75500	40700	58100	54864.64	60.98	7687	5093	59700	58900	57500	56700	55300	59300	57100	407	17400	500	45310	100	1	73799619	41033	8.96	1.74	12	0.25	6208.00	32046.00	59900	20221223	-7.18	39600	20230726	40.40	58300	-4.63	20231226	39600	40.40	20230726	59700	-6.87	20221227	39600	40.40	20230726	0.08	N	021240	500	406 억	44999614	N	N	132	N	N
19	20231227	150341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-2700	5	-4.65	9198758900	167861	91.90	57000	57400	53900	75500	40700	58100	54799.86	60.98	7687	1527	59700	58900	57500	56700	55300	59300	57100	407	17400	500	45310	100	1	73799619	40885	8.92	1.73	12	0.23	6208.00	32046.00	59900	20221223	-7.51	39600	20230726	39.90	58300	-4.97	20231226	39600	39.90	20230726	59700	-7.20	20221227	39600	39.90	20230726	0.08	N	021240	500	406 억	44999614	N	N	12	N	N
20	20231227	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-3000	5	-5.16	7942331100	145123	79.45	57000	57400	53900	75500	40700	58100	54728.27	60.98	7687	-1615	59700	58900	57500	56700	55300	59300	57100	407	17400	500	45310	100	1	73799619	40664	8.88	1.72	12	0.20	6208.00	32046.00	59900	20221223	-8.01	39600	20230726	39.14	58300	-5.49	20231226	39600	39.14	20230726	59700	-7.71	20221227	39600	39.14	20230726	0.08	N	021240	500	406 억	44999614	N	N	12	N	N
21	20231227	130338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-4000	5	-6.88	6655607400	121574	66.56	57000	57400	53900	75500	40700	58100	54745.32	60.98	7687	-2762	59700	58900	57500	56700	55300	59300	57100	407	17400	500	45310	100	1	73799619	39926	8.71	1.69	12	0.16	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	58300	-7.20	20231226	39600	36.62	20230726	59700	-9.38	20221227	39600	36.62	20230726	0.08	N	021240	500	406 억	44999614	N	N	12	N	N
22	20231227	120336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-4000	5	-6.88	5809471900	105953	58.01	57000	57400	53900	75500	40700	58100	54830.65	60.98	7687	-6100	59700	58900	57500	56700	55300	59300	57100	407	17400	500	45310	100	1	73799619	39926	8.71	1.69	12	0.14	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	58300	-7.20	20231226	39600	36.62	20230726	59700	-9.38	20221227	39600	36.62	20230726	0.08	N	021240	500	406 억	44999614	N	N	12	N	N
23	20231227	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-4000	5	-6.88	4700310400	85512	46.82	57000	57400	53900	75500	40700	58100	54966.68	60.98	7687	-6377	59700	58900	57500	56700	55300	59300	57100	407	17400	500	45310	100	1	73799619	39926	8.71	1.69	12	0.12	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	58300	-7.20	20231226	39600	36.62	20230726	59700	-9.38	20221227	39600	36.62	20230726	0.08	N	021240	500	406 억	44999614	N	N	12	N	N
24	20231227	100340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	-3300	5	-5.68	2748172900	49640	27.18	57000	57400	54300	75500	40700	58100	55362.06	60.98	7687	-12206	59700	58900	57500	56700	55300	59300	57100	407	17400	500	45310	100	1	73799619	40442	8.83	1.71	12	0.07	6208.00	32046.00	59900	20221223	-8.51	39600	20230726	38.38	58300	-6.00	20231226	39600	38.38	20230726	59700	-8.21	20221227	39600	38.38	20230726	0.08	N	021240	500	406 억	44999614	N	N	12	N	N
25	20231227	090340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-1300	5	-2.24	117118900	2062	1.13	57000	57400	56500	75500	40700	58100	56798.69	60.98	7687	-947	59700	58900	57500	56700	55300	59300	57100	407	17400	500	45310	100	1	73799619	41918	9.15	1.77	12	0.00	6208.00	32046.00	59900	20221223	-5.18	39600	20230726	43.43	58300	-2.57	20231226	39600	43.43	20230726	59700	-4.86	20221227	39600	43.43	20230726	0.08	N	021240	500	406 억	44999614	N	N	12	N	N
26	20231226	160340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	2200	2	3.94	10427701800	181815	298.59	56600	58300	56100	72600	39200	55900	57350.95	61.06	-11450	8869	57100	56500	55900	55300	54700	56200	55000	407	16700	500	43600	100	1	73799619	42878	9.36	1.81	12	0.25	6208.00	32046.00	59900	20221223	-3.01	39600	20230726	46.72	58300	-0.34	20231226	39600	46.72	20230726	59700	-2.68	20221227	39600	46.72	20230726	0.08	N	021240	500	406 억	45061660	N	N	12	N	N
27	20231226	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	2200	2	3.94	9468862000	165290	271.45	56600	58300	56100	72600	39200	55900	57286.36	61.06	-11450	11753	57100	56500	55900	55300	54700	56200	55000	407	16700	500	43600	100	1	73799619	42878	9.36	1.81	12	0.22	6208.00	32046.00	59900	20221223	-3.01	39600	20230726	46.72	58300	-0.34	20231226	39600	46.72	20230726	59700	-2.68	20221227	39600	46.72	20230726	0.08	N	021240	500	406 억	45061660	N	N	282	N	N
28	20231226	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	1900	2	3.40	7600998900	133099	218.59	56600	58000	56100	72600	39200	55900	57107.86	61.06	-11450	14345	57100	56500	55900	55300	54700	56200	55000	407	16700	500	43600	100	1	73799619	42656	9.31	1.80	12	0.18	6208.00	32046.00	59900	20221223	-3.51	39600	20230726	45.96	58000	-0.34	20231226	39600	45.96	20230726	59700	-3.18	20221227	39600	45.96	20230726	0.08	N	021240	500	406 억	45061660	N	N	282	N	N
29	20231226	130340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	1500	2	2.68	5781805000	101557	166.78	56600	57500	56100	72600	39200	55900	56931.62	61.06	-11450	3710	57100	56500	55900	55300	54700	56200	55000	407	16700	500	43600	100	1	73799619	42361	9.25	1.79	12	0.14	6208.00	32046.00	59900	20221223	-4.17	39600	20230726	44.95	57900	-0.86	20230208	39600	44.95	20230726	59700	-3.85	20221227	39600	44.95	20230726	0.08	N	021240	500	406 억	45061660	N	N	282	N	N
30	20231226	120339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	1100	2	1.97	4232386400	74487	122.33	56600	57300	56100	72600	39200	55900	56820.47	61.06	-11450	-1831	57100	56500	55900	55300	54700	56200	55000	407	16700	500	43600	100	1	73799619	42066	9.18	1.78	12	0.10	6208.00	32046.00	59900	20221223	-4.84	39600	20230726	43.94	57900	-1.55	20230208	39600	43.94	20230726	59700	-4.52	20221227	39600	43.94	20230726	0.08	N	021240	500	406 억	45061660	N	N	282	N	N
31	20231226	110341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	1000	2	1.79	3064395900	53949	88.60	56600	57300	56100	72600	39200	55900	56801.72	61.06	-11450	110	57100	56500	55900	55300	54700	56200	55000	407	16700	500	43600	100	1	73799619	41992	9.17	1.78	12	0.07	6208.00	32046.00	59900	20221223	-5.01	39600	20230726	43.69	57900	-1.73	20230208	39600	43.69	20230726	59700	-4.69	20221227	39600	43.69	20230726	0.08	N	021240	500	406 억	45061660	N	N	282	N	N
32	20231226	100339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	700	2	1.25	1223111700	21633	35.53	56600	56800	56100	72600	39200	55900	56539.16	61.06	-11450	-865	57100	56500	55900	55300	54700	56200	55000	407	16700	500	43600	100	1	73799619	41771	9.12	1.77	12	0.03	6208.00	32046.00	59900	20221223	-5.51	39600	20230726	42.93	57900	-2.25	20230208	39600	42.93	20230726	59700	-5.19	20221227	39600	42.93	20230726	0.08	N	021240	500	406 억	45061660	N	N	282	N	N
33	20231226	090340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	900	2	1.61	276483300	4882	8.02	56600	56800	56400	72600	39200	55900	56633.20	61.06	-11450	1293	57100	56500	55900	55300	54700	56200	55000	407	16700	500	43600	100	1	73799619	41918	9.15	1.77	12	0.01	6208.00	32046.00	59900	20221223	-5.18	39600	20230726	43.43	57900	-1.90	20230208	39600	43.43	20230726	59700	-4.86	20221227	39600	43.43	20230726	0.08	N	021240	500	406 억	45061660	N	N	282	N	N
34	20231222	160335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-100	5	-0.18	3411290700	60878	64.40	56500	56500	55300	72800	39200	56000	56034.97	61.08	-379	-770	57866	56932	56066	55132	54266	56500	54700	407	16800	500	43680	100	1	73799619	41254	9.00	1.74	12	0.08	6208.00	32046.00	59900	20221223	-6.68	39600	20230726	41.16	57900	-3.45	20230208	39600	41.16	20230726	59900	-6.68	20221223	39600	41.16	20230726	0.09	N	021240	500	406 억	45079737	N	N	282	N	N
35	20231222	150335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	300	2	0.54	2625084400	46852	49.56	56500	56500	55300	72800	39200	56000	56029.29	61.08	-379	2863	57866	56932	56066	55132	54266	56500	54700	407	16800	500	43680	100	1	73799619	41549	9.07	1.76	12	0.06	6208.00	32046.00	59900	20221223	-6.01	39600	20230726	42.17	57900	-2.76	20230208	39600	42.17	20230726	59900	-6.01	20221223	39600	42.17	20230726	0.09	N	021240	500	406 억	45079737	N	N	0	N	N
36	20231222	140333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	300	2	0.54	2082440500	37215	39.37	56500	56500	55300	72800	39200	56000	55957.02	61.08	-379	3352	57866	56932	56066	55132	54266	56500	54700	407	16800	500	43680	100	1	73799619	41549	9.07	1.76	12	0.05	6208.00	32046.00	59900	20221223	-6.01	39600	20230726	42.17	57900	-2.76	20230208	39600	42.17	20230726	59900	-6.01	20221223	39600	42.17	20230726	0.09	N	021240	500	406 억	45079737	N	N	0	N	N
37	20231222	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	200	2	0.36	1740105900	31136	32.94	56500	56500	55300	72800	39200	56000	55887.27	61.08	-379	1893	57866	56932	56066	55132	54266	56500	54700	407	16800	500	43680	100	1	73799619	41475	9.05	1.75	12	0.04	6208.00	32046.00	59900	20221223	-6.18	39600	20230726	41.92	57900	-2.94	20230208	39600	41.92	20230726	59900	-6.18	20221223	39600	41.92	20230726	0.09	N	021240	500	406 억	45079737	N	N	0	N	N
38	20231222	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-100	5	-0.18	1491562000	26709	28.25	56500	56500	55300	72800	39200	56000	55844.92	61.08	-379	1724	57866	56932	56066	55132	54266	56500	54700	407	16800	500	43680	100	1	73799619	41254	9.00	1.74	12	0.04	6208.00	32046.00	59900	20221223	-6.68	39600	20230726	41.16	57900	-3.45	20230208	39600	41.16	20230726	59900	-6.68	20221223	39600	41.16	20230726	0.09	N	021240	500	406 억	45079737	N	N	0	N	N
39	20231222	110334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-100	5	-0.18	1017986100	18248	19.30	56500	56500	55300	72800	39200	56000	55786.17	61.08	-379	-548	57866	56932	56066	55132	54266	56500	54700	407	16800	500	43680	100	1	73799619	41254	9.00	1.74	12	0.02	6208.00	32046.00	59900	20221223	-6.68	39600	20230726	41.16	57900	-3.45	20230208	39600	41.16	20230726	59900	-6.68	20221223	39600	41.16	20230726	0.09	N	021240	500	406 억	45079737	N	N	0	N	N
40	20231222	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-400	5	-0.71	651585800	11675	12.35	56500	56500	55500	72800	39200	56000	55810.35	61.08	-379	-1508	57866	56932	56066	55132	54266	56500	54700	407	16800	500	43680	100	1	73799619	41033	8.96	1.74	12	0.02	6208.00	32046.00	59900	20221223	-7.18	39600	20230726	40.40	57900	-3.97	20230208	39600	40.40	20230726	59900	-7.18	20221223	39600	40.40	20230726	0.09	N	021240	500	406 억	45079737	N	N	0	N	N
41	20231222	090333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	0	3	0.00	86788200	1544	1.63	56500	56500	55900	72800	39200	56000	56209.97	61.08	-379	-670	57866	56932	56066	55132	54266	56500	54700	407	16800	500	43680	100	1	73799619	41328	9.02	1.75	12	0.00	6208.00	32046.00	59900	20221223	-6.51	39600	20230726	41.41	57900	-3.28	20230208	39600	41.41	20230726	59900	-6.51	20221223	39600	41.41	20230726	0.09	N	021240	500	406 억	45079737	N	N	0	N	N
42	20231221	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-900	5	-1.58	4539189900	81108	57.24	56800	57000	55200	73900	39900	56900	55963.60	61.06	748	19094	58233	57566	56833	56166	55433	57900	56500	407	17000	500	44380	100	1	73799619	41328	9.02	1.75	12	0.11	6208.00	32046.00	59900	20221223	-6.51	39600	20230726	41.41	57900	-3.28	20230208	39600	41.41	20230726	59900	-6.51	20221223	39600	41.41	20230726	0.09	N	021240	500	406 억	45062982	N	N	0	N	N
43	20231221	150333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-1500	5	-2.64	3521954800	62860	44.36	56800	57000	55200	73900	39900	56900	56027.16	61.06	748	14816	58233	57566	56833	56166	55433	57900	56500	407	17000	500	44380	100	1	73799619	40885	8.92	1.73	12	0.09	6208.00	32046.00	59900	20221223	-7.51	39600	20230726	39.90	57900	-4.32	20230208	39600	39.90	20230726	59900	-7.51	20221223	39600	39.90	20230726	0.09	N	021240	500	406 억	45062982	N	N	0	N	N
44	20231221	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-800	5	-1.41	1877041500	33222	23.45	56800	57000	56100	73900	39900	56900	56498.75	61.06	748	1519	58233	57566	56833	56166	55433	57900	56500	407	17000	500	44380	100	1	73799619	41402	9.04	1.75	12	0.05	6208.00	32046.00	59900	20221223	-6.34	39600	20230726	41.67	57900	-3.11	20230208	39600	41.67	20230726	59900	-6.34	20221223	39600	41.67	20230726	0.09	N	021240	500	406 억	45062982	N	N	0	N	N
45	20231221	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-100	5	-0.18	1477010400	26140	18.45	56800	57000	56100	73900	39900	56900	56502.32	61.06	748	3025	58233	57566	56833	56166	55433	57900	56500	407	17000	500	44380	100	1	73799619	41918	9.15	1.77	12	0.04	6208.00	32046.00	59900	20221223	-5.18	39600	20230726	43.43	57900	-1.90	20230208	39600	43.43	20230726	59900	-5.18	20221223	39600	43.43	20230726	0.09	N	021240	500	406 억	45062982	N	N	0	N	N
46	20231221	120332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	-200	5	-0.35	1226591800	21733	15.34	56800	56900	56100	73900	39900	56900	56437.01	61.06	748	3617	58233	57566	56833	56166	55433	57900	56500	407	17000	500	44380	100	1	73799619	41844	9.13	1.77	12	0.03	6208.00	32046.00	59900	20221223	-5.34	39600	20230726	43.18	57900	-2.07	20230208	39600	43.18	20230726	59900	-5.34	20221223	39600	43.18	20230726	0.09	N	021240	500	406 억	45062982	N	N	0	N	N
47	20231221	110333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-300	5	-0.53	970348000	17211	12.15	56800	56800	56100	73900	39900	56900	56376.48	61.06	748	3040	58233	57566	56833	56166	55433	57900	56500	407	17000	500	44380	100	1	73799619	41771	9.12	1.77	12	0.02	6208.00	32046.00	59900	20221223	-5.51	39600	20230726	42.93	57900	-2.25	20230208	39600	42.93	20230726	59900	-5.51	20221223	39600	42.93	20230726	0.09	N	021240	500	406 억	45062982	N	N	0	N	N
48	20231221	100331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-300	5	-0.53	469239300	8308	5.86	56800	56800	56100	73900	39900	56900	56475.30	61.06	748	1276	58233	57566	56833	56166	55433	57900	56500	407	17000	500	44380	100	1	73799619	41771	9.12	1.77	12	0.01	6208.00	32046.00	59900	20221223	-5.51	39600	20230726	42.93	57900	-2.25	20230208	39600	42.93	20230726	59900	-5.51	20221223	39600	42.93	20230726	0.09	N	021240	500	406 억	45062982	N	N	0	N	N
49	20231221	090333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-300	5	-0.53	71354200	1259	0.89	56800	56800	56300	73900	39900	56900	56655.91	61.06	748	-417	58233	57566	56833	56166	55433	57900	56500	407	17000	500	44380	100	1	73799619	41771	9.12	1.77	12	0.00	6208.00	32046.00	59900	20221223	-5.51	39600	20230726	42.93	57900	-2.25	20230208	39600	42.93	20230726	59900	-5.51	20221223	39600	42.93	20230726	0.09	N	021240	500	406 억	45062982	N	N	0	N	N
50	20231220	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	900	2	1.61	8061388600	141674	145.25	56700	57500	56100	72800	39200	56000	56900.97	61.05	-14059	52762	57200	56600	55900	55300	54600	56900	55600	407	16800	500	43680	100	1	73799619	41992	9.17	1.78	12	0.19	6208.00	32046.00	59900	20221223	-5.01	39600	20230726	43.69	57900	-1.73	20230208	39600	43.69	20230726	59900	-5.01	20221223	39600	43.69	20230726	0.09	N	021240	500	406 억	45053703	N	N	720	N	N
51	20231220	150349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	1000	2	1.79	6764191400	118870	121.87	56700	57500	56100	72800	39200	56000	56904.11	61.05	-14059	44629	57200	56600	55900	55300	54600	56900	55600	407	16800	500	43680	100	1	73799619	42066	9.18	1.78	12	0.16	6208.00	32046.00	59900	20221223	-4.84	39600	20230726	43.94	57900	-1.55	20230208	39600	43.94	20230726	59900	-4.84	20221223	39600	43.94	20230726	0.09	N	021240	500	406 억	45053703	N	N	720	N	N
52	20231220	140353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1200	2	2.14	5550744400	97610	100.08	56700	57500	56100	72800	39200	56000	56866.55	61.05	-14059	39361	57200	56600	55900	55300	54600	56900	55600	407	16800	500	43680	100	1	73799619	42213	9.21	1.78	12	0.13	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	57900	-1.21	20230208	39600	44.44	20230726	59900	-4.51	20221223	39600	44.44	20230726	0.09	N	021240	500	406 억	45053703	N	N	720	N	N
53	20231220	130353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1200	2	2.14	4649116700	81856	83.92	56700	57500	56100	72800	39200	56000	56796.28	61.05	-14059	33255	57200	56600	55900	55300	54600	56900	55600	407	16800	500	43680	100	1	73799619	42213	9.21	1.78	12	0.11	6208.00	32046.00	59900	20221223	-4.51	39600	20230726	44.44	57900	-1.21	20230208	39600	44.44	20230726	59900	-4.51	20221223	39600	44.44	20230726	0.09	N	021240	500	406 억	45053703	N	N	720	N	N
54	20231220	120330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	900	2	1.61	3792403300	66843	68.53	56700	57500	56100	72800	39200	56000	56735.98	61.05	-14059	26571	57200	56600	55900	55300	54600	56900	55600	407	16800	500	43680	100	1	73799619	41992	9.17	1.78	12	0.09	6208.00	32046.00	59900	20221223	-5.01	39600	20230726	43.69	57900	-1.73	20230208	39600	43.69	20230726	59900	-5.01	20221223	39600	43.69	20230726	0.09	N	021240	500	406 억	45053703	N	N	720	N	N
55	20231220	110333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	300	2	0.54	2998896400	52824	54.16	56700	57500	56100	72800	39200	56000	56771.48	61.05	-14059	22960	57200	56600	55900	55300	54600	56900	55600	407	16800	500	43680	100	1	73799619	41549	9.07	1.76	12	0.07	6208.00	32046.00	59900	20221223	-6.01	39600	20230726	42.17	57900	-2.76	20230208	39600	42.17	20230726	59900	-6.01	20221223	39600	42.17	20230726	0.09	N	021240	500	406 억	45053703	N	N	720	N	N
56	20231220	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	700	2	1.25	2096145900	36862	37.79	56700	57500	56200	72800	39200	56000	56864.68	61.05	-14059	18414	57200	56600	55900	55300	54600	56900	55600	407	16800	500	43680	100	1	73799619	41844	9.13	1.77	12	0.05	6208.00	32046.00	59900	20221223	-5.34	39600	20230726	43.18	57900	-2.07	20230208	39600	43.18	20230726	59900	-5.34	20221223	39600	43.18	20230726	0.09	N	021240	500	406 억	45053703	N	N	720	N	N
57	20231220	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	800	2	1.43	382168300	6745	6.92	56700	56900	56200	72800	39200	56000	56659.50	61.05	-14059	3655	57200	56600	55900	55300	54600	56900	55600	407	16800	500	43680	100	1	73799619	41918	9.15	1.77	12	0.01	6208.00	32046.00	59900	20221223	-5.18	39600	20230726	43.43	57900	-1.90	20230208	39600	43.43	20230726	59900	-5.18	20221223	39600	43.43	20230726	0.09	N	021240	500	406 억	45053703	N	N	720	N	N
58	20231219	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-100	5	-0.18	5450156500	97524	75.75	55600	56500	55200	72900	39300	56100	55885.27	61.05	-23783	8047	57566	56832	55866	55132	54166	57200	55500	407	16800	500	43750	100	1	73799619	41328	9.02	1.75	12	0.13	6208.00	32046.00	59900	20221223	-6.51	39600	20230726	41.41	57900	-3.28	20230208	39600	41.41	20230726	59900	-6.51	20221223	39600	41.41	20230726	0.09	N	021240	500	406 억	45057544	N	N	720	N	N
59	20231219	150333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	0	3	0.00	4564504600	81714	63.47	55600	56500	55200	72900	39300	56100	55859.52	61.05	-23783	6807	57566	56832	55866	55132	54166	57200	55500	407	16800	500	43750	100	1	73799619	41402	9.04	1.75	12	0.11	6208.00	32046.00	59900	20221223	-6.34	39600	20230726	41.67	57900	-3.11	20230208	39600	41.67	20230726	59900	-6.34	20221223	39600	41.67	20230726	0.09	N	021240	500	406 억	45057544	N	N	0	N	N
60	20231219	140333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-300	5	-0.53	3387058100	60647	47.11	55600	56500	55200	72900	39300	56100	55848.73	61.05	-23783	-1372	57566	56832	55866	55132	54166	57200	55500	407	16800	500	43750	100	1	73799619	41180	8.99	1.74	12	0.08	6208.00	32046.00	59900	20221223	-6.84	39600	20230726	40.91	57900	-3.63	20230208	39600	40.91	20230726	59900	-6.84	20221223	39600	40.91	20230726	0.09	N	021240	500	406 억	45057544	N	N	0	N	N
61	20231219	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	0	3	0.00	2695157900	48347	37.55	55600	56500	55200	72900	39300	56100	55746.12	61.05	-23783	-699	57566	56832	55866	55132	54166	57200	55500	407	16800	500	43750	100	1	73799619	41402	9.04	1.75	12	0.07	6208.00	32046.00	59900	20221223	-6.34	39600	20230726	41.67	57900	-3.11	20230208	39600	41.67	20230726	59900	-6.34	20221223	39600	41.67	20230726	0.09	N	021240	500	406 억	45057544	N	N	0	N	N
62	20231219	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-100	5	-0.18	1754789000	31560	24.51	55600	56500	55200	72900	39300	56100	55601.68	61.05	-23783	-2659	57566	56832	55866	55132	54166	57200	55500	407	16800	500	43750	100	1	73799619	41328	9.02	1.75	12	0.04	6208.00	32046.00	59900	20221223	-6.51	39600	20230726	41.41	57900	-3.28	20230208	39600	41.41	20230726	59900	-6.51	20221223	39600	41.41	20230726	0.09	N	021240	500	406 억	45057544	N	N	0	N	N
63	20231219	110333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-600	5	-1.07	1263265300	22752	17.67	55600	56500	55200	72900	39300	56100	55523.26	61.05	-23783	-1377	57566	56832	55866	55132	54166	57200	55500	407	16800	500	43750	100	1	73799619	40959	8.94	1.73	12	0.03	6208.00	32046.00	59900	20221223	-7.35	39600	20230726	40.15	57900	-4.15	20230208	39600	40.15	20230726	59900	-7.35	20221223	39600	40.15	20230726	0.09	N	021240	500	406 억	45057544	N	N	0	N	N
64	20231219	100331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	-400	5	-0.71	766806500	13799	10.72	55600	56500	55200	72900	39300	56100	55569.72	61.05	-23783	-1286	57566	56832	55866	55132	54166	57200	55500	407	16800	500	43750	100	1	73799619	41106	8.97	1.74	12	0.02	6208.00	32046.00	59900	20221223	-7.01	39600	20230726	40.66	57900	-3.80	20230208	39600	40.66	20230726	59900	-7.01	20221223	39600	40.66	20230726	0.09	N	021240	500	406 억	45057544	N	N	0	N	N
65	20231219	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-100	5	-0.18	141166800	2526	1.96	55600	56500	55500	72900	39300	56100	55885.51	61.05	-23783	640	57566	56832	55866	55132	54166	57200	55500	407	16800	500	43750	100	1	73799619	41328	9.02	1.75	12	0.00	6208.00	32046.00	59900	20221223	-6.51	39600	20230726	41.41	57900	-3.28	20230208	39600	41.41	20230726	59900	-6.51	20221223	39600	41.41	20230726	0.09	N	021240	500	406 억	45057544	N	N	0	N	N
66	20231218	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	600	2	1.08	7211264200	128715	58.36	55000	56600	54900	72100	38900	55500	56025.02	61.05	38261	31940	56700	56100	54900	54300	53100	56400	54600	407	16600	500	43290	100	1	73799619	41402	9.04	1.75	12	0.17	6208.00	32046.00	59900	20221223	-6.34	39600	20230726	41.67	57900	-3.11	20230208	39600	41.67	20230726	59900	-6.34	20221223	39600	41.67	20230726	0.09	N	021240	500	406 억	45053417	N	N	529	N	N
67	20231218	150331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	900	2	1.62	5657976500	101047	45.82	55000	56600	54900	72100	38900	55500	55993.51	61.05	38261	22441	56700	56100	54900	54300	53100	56400	54600	407	16600	500	43290	100	1	73799619	41623	9.09	1.76	12	0.14	6208.00	32046.00	59900	20221223	-5.84	39600	20230726	42.42	57900	-2.59	20230208	39600	42.42	20230726	59900	-5.84	20221223	39600	42.42	20230726	0.09	N	021240	500	406 억	45053417	N	N	529	N	N
68	20231218	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	800	2	1.44	4071995000	72942	33.07	55000	56400	54900	72100	38900	55500	55825.11	61.05	38261	20797	56700	56100	54900	54300	53100	56400	54600	407	16600	500	43290	100	1	73799619	41549	9.07	1.76	12	0.10	6208.00	32046.00	59900	20221223	-6.01	39600	20230726	42.17	57900	-2.76	20230208	39600	42.17	20230726	59900	-6.01	20221223	39600	42.17	20230726	0.09	N	021240	500	406 억	45053417	N	N	529	N	N
69	20231218	130330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	300	2	0.54	2733325000	49095	22.26	55000	56300	54900	72100	38900	55500	55674.20	61.05	38261	11146	56700	56100	54900	54300	53100	56400	54600	407	16600	500	43290	100	1	73799619	41180	8.99	1.74	12	0.07	6208.00	32046.00	59900	20221223	-6.84	39600	20230726	40.91	57900	-3.63	20230208	39600	40.91	20230726	59900	-6.84	20221223	39600	40.91	20230726	0.09	N	021240	500	406 억	45053417	N	N	529	N	N
70	20231218	120328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	400	2	0.72	2205809800	39646	17.98	55000	56300	54900	72100	38900	55500	55637.64	61.05	38261	9348	56700	56100	54900	54300	53100	56400	54600	407	16600	500	43290	100	1	73799619	41254	9.00	1.74	12	0.05	6208.00	32046.00	59900	20221223	-6.68	39600	20230726	41.16	57900	-3.45	20230208	39600	41.16	20230726	59900	-6.68	20221223	39600	41.16	20230726	0.09	N	021240	500	406 억	45053417	N	N	529	N	N
71	20231218	110329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-200	5	-0.36	1727540200	31055	14.08	55000	56300	54900	72100	38900	55500	55628.41	61.05	38261	7622	56700	56100	54900	54300	53100	56400	54600	407	16600	500	43290	100	1	73799619	40811	8.91	1.73	12	0.04	6208.00	32046.00	59900	20221223	-7.68	39600	20230726	39.65	57900	-4.49	20230208	39600	39.65	20230726	59900	-7.68	20221223	39600	39.65	20230726	0.09	N	021240	500	406 억	45053417	N	N	529	N	N
72	20231218	100329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	0	3	0.00	1372546600	24653	11.18	55000	56300	54900	72100	38900	55500	55674.63	61.05	38261	7413	56700	56100	54900	54300	53100	56400	54600	407	16600	500	43290	100	1	73799619	40959	8.94	1.73	12	0.03	6208.00	32046.00	59900	20221223	-7.35	39600	20230726	40.15	57900	-4.15	20230208	39600	40.15	20230726	59900	-7.35	20221223	39600	40.15	20230726	0.09	N	021240	500	406 억	45053417	N	N	529	N	N
73	20231218	090327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	300	2	0.54	281044100	5053	2.29	55000	56300	54900	72100	38900	55500	55619.26	61.05	38261	2426	56700	56100	54900	54300	53100	56400	54600	407	16600	500	43290	100	1	73799619	41180	8.99	1.74	12	0.01	6208.00	32046.00	59900	20221223	-6.84	39600	20230726	40.91	57900	-3.63	20230208	39600	40.91	20230726	59900	-6.84	20221223	39600	40.91	20230726	0.09	N	021240	500	406 억	45053417	N	N	529	N	N
74	20231215	160328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	1400	2	2.59	12060552700	218713	82.44	53700	55500	53700	70300	37900	54100	55143.27	60.95	12379	23990	56033	55066	54233	53266	52433	54650	52850	407	16200	500	42190	100	1	73799619	40959	8.94	1.73	12	0.30	6208.00	32046.00	59900	20221223	-7.35	39600	20230726	40.15	57900	-4.15	20230208	39600	40.15	20230726	59900	-7.35	20221223	39600	40.15	20230726	0.09	N	021240	500	406 억	44979580	N	N	529	N	N
75	20231215	150330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	700	2	1.29	5357530300	97837	36.88	53700	55200	53700	70300	37900	54100	54759.76	60.95	12379	17595	56033	55066	54233	53266	52433	54650	52850	407	16200	500	42190	100	1	73799619	40442	8.83	1.71	12	0.13	6208.00	32046.00	59900	20221223	-8.51	39600	20230726	38.38	57900	-5.35	20230208	39600	38.38	20230726	59900	-8.51	20221223	39600	38.38	20230726	0.09	N	021240	500	406 억	44979580	N	N	1439	N	N
76	20231215	140329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	700	2	1.29	4318448600	78908	29.74	53700	55200	53700	70300	37900	54100	54727.64	60.95	12379	17770	56033	55066	54233	53266	52433	54650	52850	407	16200	500	42190	100	1	73799619	40442	8.83	1.71	12	0.11	6208.00	32046.00	59900	20221223	-8.51	39600	20230726	38.38	57900	-5.35	20230208	39600	38.38	20230726	59900	-8.51	20221223	39600	38.38	20230726	0.09	N	021240	500	406 억	44979580	N	N	1439	N	N
77	20231215	130328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	400	2	0.74	3529119200	64507	24.31	53700	55200	53700	70300	37900	54100	54709.09	60.95	12379	12744	56033	55066	54233	53266	52433	54650	52850	407	16200	500	42190	100	1	73799619	40221	8.78	1.70	12	0.09	6208.00	32046.00	59900	20221223	-9.02	39600	20230726	37.63	57900	-5.87	20230208	39600	37.63	20230726	59900	-9.02	20221223	39600	37.63	20230726	0.09	N	021240	500	406 억	44979580	N	N	1439	N	N
78	20231215	120328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	600	2	1.11	2968588200	54253	20.45	53700	55200	53700	70300	37900	54100	54717.49	60.95	12379	11019	56033	55066	54233	53266	52433	54650	52850	407	16200	500	42190	100	1	73799619	40368	8.81	1.71	12	0.07	6208.00	32046.00	59900	20221223	-8.68	39600	20230726	38.13	57900	-5.53	20230208	39600	38.13	20230726	59900	-8.68	20221223	39600	38.13	20230726	0.09	N	021240	500	406 억	44979580	N	N	1439	N	N
79	20231215	110328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	700	2	1.29	2381586600	43558	16.42	53700	55200	53700	70300	37900	54100	54676.22	60.95	12379	8147	56033	55066	54233	53266	52433	54650	52850	407	16200	500	42190	100	1	73799619	40442	8.83	1.71	12	0.06	6208.00	32046.00	59900	20221223	-8.51	39600	20230726	38.38	57900	-5.35	20230208	39600	38.38	20230726	59900	-8.51	20221223	39600	38.38	20230726	0.09	N	021240	500	406 억	44979580	N	N	1439	N	N
80	20231215	100330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	700	2	1.29	1421546000	26064	9.82	53700	55200	53700	70300	37900	54100	54540.59	60.95	12379	2795	56033	55066	54233	53266	52433	54650	52850	407	16200	500	42190	100	1	73799619	40442	8.83	1.71	12	0.04	6208.00	32046.00	59900	20221223	-8.51	39600	20230726	38.38	57900	-5.35	20230208	39600	38.38	20230726	59900	-8.51	20221223	39600	38.38	20230726	0.09	N	021240	500	406 억	44979580	N	N	1439	N	N
81	20231215	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	0	3	0.00	100344200	1862	0.70	53700	54600	53700	70300	37900	54100	53890.55	60.95	12379	-339	56033	55066	54233	53266	52433	54650	52850	407	16200	500	42190	100	1	73799619	39926	8.71	1.69	12	0.00	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.09	N	021240	500	406 억	44979580	N	N	1439	N	N
82	20231214	160328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-600	5	-1.10	14295128400	263779	400.33	55200	55200	53400	71100	38300	54700	54193.61	60.95	442	56057	56566	55632	55066	54132	53566	55350	53850	407	16400	500	42660	100	1	73799619	39926	8.71	1.69	12	0.36	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.10	N	021240	500	406 억	44981083	N	N	1439	N	N
83	20231214	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-600	5	-1.10	8950795300	165008	250.43	55200	55200	53400	71100	38300	54700	54244.61	60.95	442	35870	56566	55632	55066	54132	53566	55350	53850	407	16400	500	42660	100	1	73799619	39926	8.71	1.69	12	0.22	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.10	N	021240	500	406 억	44981083	N	N	990	N	N
84	20231214	140338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	-100	5	-0.18	7336881800	135388	205.47	55200	55200	53400	71100	38300	54700	54191.52	60.95	442	37050	56566	55632	55066	54132	53566	55350	53850	407	16400	500	42660	100	1	73799619	40295	8.80	1.70	12	0.18	6208.00	32046.00	59900	20221223	-8.85	39600	20230726	37.88	57900	-5.70	20230208	39600	37.88	20230726	59900	-8.85	20221223	39600	37.88	20230726	0.10	N	021240	500	406 억	44981083	N	N	990	N	N
85	20231214	130333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	-700	5	-1.28	6121424600	113035	171.55	55200	55200	53400	71100	38300	54700	54155.13	60.95	442	26730	56566	55632	55066	54132	53566	55350	53850	407	16400	500	42660	100	1	73799619	39852	8.70	1.69	12	0.15	6208.00	32046.00	59900	20221223	-9.85	39600	20230726	36.36	57900	-6.74	20230208	39600	36.36	20230726	59900	-9.85	20221223	39600	36.36	20230726	0.10	N	021240	500	406 억	44981083	N	N	990	N	N
86	20231214	120340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-800	5	-1.46	5272183000	97302	147.67	55200	55200	53400	71100	38300	54700	54183.71	60.95	442	18883	56566	55632	55066	54132	53566	55350	53850	407	16400	500	42660	100	1	73799619	39778	8.68	1.68	12	0.13	6208.00	32046.00	59900	20221223	-10.02	39600	20230726	36.11	57900	-6.91	20230208	39600	36.11	20230726	59900	-10.02	20221223	39600	36.11	20230726	0.10	N	021240	500	406 억	44981083	N	N	990	N	N
87	20231214	110330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-800	5	-1.46	4166821800	76705	116.41	55200	55200	53500	71100	38300	54700	54322.69	60.95	442	10410	56566	55632	55066	54132	53566	55350	53850	407	16400	500	42660	100	1	73799619	39778	8.68	1.68	12	0.10	6208.00	32046.00	59900	20221223	-10.02	39600	20230726	36.11	57900	-6.91	20230208	39600	36.11	20230726	59900	-10.02	20221223	39600	36.11	20230726	0.10	N	021240	500	406 억	44981083	N	N	990	N	N
88	20231214	100325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-200	5	-0.37	2168043700	39627	60.14	55200	55200	54100	71100	38300	54700	54711.28	60.95	442	2525	56566	55632	55066	54132	53566	55350	53850	407	16400	500	42660	100	1	73799619	40221	8.78	1.70	12	0.05	6208.00	32046.00	59900	20221223	-9.02	39600	20230726	37.63	57900	-5.87	20230208	39600	37.63	20230726	59900	-9.02	20221223	39600	37.63	20230726	0.10	N	021240	500	406 억	44981083	N	N	990	N	N
89	20231214	090315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	-400	5	-0.73	365786100	6671	10.12	55200	55200	54100	71100	38300	54700	54832.27	60.95	442	-1082	56566	55632	55066	54132	53566	55350	53850	407	16400	500	42660	100	1	73799619	40073	8.75	1.69	12	0.01	6208.00	32046.00	59900	20221223	-9.35	39600	20230726	37.12	57900	-6.22	20230208	39600	37.12	20230726	59900	-9.35	20221223	39600	37.12	20230726	0.10	N	021240	500	406 억	44981083	N	N	990	N	N
90	20231213	160325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-700	5	-1.26	3611615000	65823	39.07	55600	56000	54500	72000	38800	55400	54868.66	60.98	1920	-3693	57000	56200	55400	54600	53800	56600	55000	407	16600	500	43210	100	1	73799619	40368	8.81	1.71	12	0.09	6208.00	32046.00	59900	20221223	-8.68	39600	20230726	38.13	57900	-5.53	20230208	39600	38.13	20230726	59900	-8.68	20221223	39600	38.13	20230726	0.10	N	021240	500	406 억	45000529	N	N	990	N	N
91	20231213	150334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-500	5	-0.90	2720803900	49541	29.41	55600	56000	54500	72000	38800	55400	54920.25	60.98	1920	-5543	57000	56200	55400	54600	53800	56600	55000	407	16600	500	43210	100	1	73799619	40516	8.84	1.71	12	0.07	6208.00	32046.00	59900	20221223	-8.35	39600	20230726	38.64	57900	-5.18	20230208	39600	38.64	20230726	59900	-8.35	20221223	39600	38.64	20230726	0.10	N	021240	500	406 억	45000529	N	N	266	N	N
92	20231213	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-700	5	-1.26	2102513700	38254	22.71	55600	56000	54500	72000	38800	55400	54961.93	60.98	1920	-1731	57000	56200	55400	54600	53800	56600	55000	407	16600	500	43210	100	1	73799619	40368	8.81	1.71	12	0.05	6208.00	32046.00	59900	20221223	-8.68	39600	20230726	38.13	57900	-5.53	20230208	39600	38.13	20230726	59900	-8.68	20221223	39600	38.13	20230726	0.10	N	021240	500	406 억	45000529	N	N	266	N	N
93	20231213	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	-600	5	-1.08	1677225500	30478	18.09	55600	56000	54600	72000	38800	55400	55030.69	60.98	1920	-1368	57000	56200	55400	54600	53800	56600	55000	407	16600	500	43210	100	1	73799619	40442	8.83	1.71	12	0.04	6208.00	32046.00	59900	20221223	-8.51	39600	20230726	38.38	57900	-5.35	20230208	39600	38.38	20230726	59900	-8.51	20221223	39600	38.38	20230726	0.10	N	021240	500	406 억	45000529	N	N	266	N	N
94	20231213	120332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-700	5	-1.26	1506359800	27369	16.25	55600	56000	54600	72000	38800	55400	55038.91	60.98	1920	-1220	57000	56200	55400	54600	53800	56600	55000	407	16600	500	43210	100	1	73799619	40368	8.81	1.71	12	0.04	6208.00	32046.00	59900	20221223	-8.68	39600	20230726	38.13	57900	-5.53	20230208	39600	38.13	20230726	59900	-8.68	20221223	39600	38.13	20230726	0.10	N	021240	500	406 억	45000529	N	N	266	N	N
95	20231213	110333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-400	5	-0.72	1083289700	19648	11.66	55600	56000	54800	72000	38800	55400	55134.86	60.98	1920	-151	57000	56200	55400	54600	53800	56600	55000	407	16600	500	43210	100	1	73799619	40590	8.86	1.72	12	0.03	6208.00	32046.00	59900	20221223	-8.18	39600	20230726	38.89	57900	-5.01	20230208	39600	38.89	20230726	59900	-8.18	20221223	39600	38.89	20230726	0.10	N	021240	500	406 억	45000529	N	N	266	N	N
96	20231213	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	0	3	0.00	787272700	14276	8.47	55600	56000	54800	72000	38800	55400	55146.59	60.98	1920	-365	57000	56200	55400	54600	53800	56600	55000	407	16600	500	43210	100	1	73799619	40885	8.92	1.73	12	0.02	6208.00	32046.00	59900	20221223	-7.51	39600	20230726	39.90	57900	-4.32	20230208	39600	39.90	20230726	59900	-7.51	20221223	39600	39.90	20230726	0.10	N	021240	500	406 억	45000529	N	N	266	N	N
97	20231213	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	0	3	0.00	122590400	2204	1.31	55600	56000	55400	72000	38800	55400	55621.78	60.98	1920	-34	57000	56200	55400	54600	53800	56600	55000	407	16600	500	43210	100	1	73799619	40885	8.92	1.73	12	0.00	6208.00	32046.00	59900	20221223	-7.51	39600	20230726	39.90	57900	-4.32	20230208	39600	39.90	20230726	59900	-7.51	20221223	39600	39.90	20230726	0.10	N	021240	500	406 억	45000529	N	N	266	N	N
98	20231212	160318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	1400	2	2.59	9350212800	168417	212.40	55200	56200	54600	70200	37800	54000	55518.26	60.98	31556	6330	55866	54932	53866	52932	51866	55400	53400	407	16200	500	42120	100	1	73799619	40885	8.92	1.73	12	0.23	6208.00	32046.00	59900	20221223	-7.51	39600	20230726	39.90	57900	-4.32	20230208	39600	39.90	20230726	59900	-7.51	20221223	39600	39.90	20230726	0.09	N	021240	500	406 억	44999437	N	N	266	N	N
99	20231212	150323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	1500	2	2.78	8439386300	151981	191.67	55200	56200	54600	70200	37800	54000	55529.23	60.98	31556	3188	55866	54932	53866	52932	51866	55400	53400	407	16200	500	42120	100	1	73799619	40959	8.94	1.73	12	0.21	6208.00	32046.00	59900	20221223	-7.35	39600	20230726	40.15	57900	-4.15	20230208	39600	40.15	20230726	59900	-7.35	20221223	39600	40.15	20230726	0.09	N	021240	500	406 억	44999437	N	N	56	N	N
100	20231212	140311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	1700	2	3.15	7190329100	129559	163.39	55200	56200	54600	70200	37800	54000	55498.50	60.98	31556	8125	55866	54932	53866	52932	51866	55400	53400	407	16200	500	42120	100	1	73799619	41106	8.97	1.74	12	0.18	6208.00	32046.00	59900	20221223	-7.01	39600	20230726	40.66	57900	-3.80	20230208	39600	40.66	20230726	59900	-7.01	20221223	39600	40.66	20230726	0.09	N	021240	500	406 억	44999437	N	N	56	N	N
101	20231212	130309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	1400	2	2.59	6131603700	110498	139.36	55200	56200	54600	70200	37800	54000	55490.64	60.98	31556	10724	55866	54932	53866	52932	51866	55400	53400	407	16200	500	42120	100	1	73799619	40885	8.92	1.73	12	0.15	6208.00	32046.00	59900	20221223	-7.51	39600	20230726	39.90	57900	-4.32	20230208	39600	39.90	20230726	59900	-7.51	20221223	39600	39.90	20230726	0.09	N	021240	500	406 억	44999437	N	N	56	N	N
102	20231212	120307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	1100	2	2.04	5466100500	98453	124.17	55200	56200	54600	70200	37800	54000	55519.91	60.98	31556	6925	55866	54932	53866	52932	51866	55400	53400	407	16200	500	42120	100	1	73799619	40664	8.88	1.72	12	0.13	6208.00	32046.00	59900	20221223	-8.01	39600	20230726	39.14	57900	-4.84	20230208	39600	39.14	20230726	59900	-8.01	20221223	39600	39.14	20230726	0.09	N	021240	500	406 억	44999437	N	N	56	N	N
103	20231212	110311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	1300	2	2.41	5168416300	93053	117.35	55200	56200	54600	70200	37800	54000	55542.73	60.98	31556	8510	55866	54932	53866	52932	51866	55400	53400	407	16200	500	42120	100	1	73799619	40811	8.91	1.73	12	0.13	6208.00	32046.00	59900	20221223	-7.68	39600	20230726	39.65	57900	-4.49	20230208	39600	39.65	20230726	59900	-7.68	20221223	39600	39.65	20230726	0.09	N	021240	500	406 억	44999437	N	N	56	N	N
104	20231212	100323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	1400	2	2.59	4370849200	78613	99.14	55200	56200	54600	70200	37800	54000	55599.59	60.98	31556	7037	55866	54932	53866	52932	51866	55400	53400	407	16200	500	42120	100	1	73799619	40885	8.92	1.73	12	0.11	6208.00	32046.00	59900	20221223	-7.51	39600	20230726	39.90	57900	-4.32	20230208	39600	39.90	20230726	59900	-7.51	20221223	39600	39.90	20230726	0.09	N	021240	500	406 억	44999437	N	N	56	N	N
105	20231212	090320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	1000	2	1.85	468355300	8481	10.70	55200	55800	54600	70200	37800	54000	55224.21	60.98	31556	5633	55866	54932	53866	52932	51866	55400	53400	407	16200	500	42120	100	1	73799619	40590	8.86	1.72	12	0.01	6208.00	32046.00	59900	20221223	-8.18	39600	20230726	38.89	57900	-5.01	20230208	39600	38.89	20230726	59900	-8.18	20221223	39600	38.89	20230726	0.09	N	021240	500	406 억	44999437	N	N	56	N	N
106	20231211	160322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	900	2	1.69	4213921000	78246	50.19	53100	54800	52800	69000	37200	53100	53852.62	60.97	22889	14299	55433	54266	53433	52266	51433	53850	51850	407	15900	500	41410	100	1	73799619	39852	8.70	1.69	12	0.11	6208.00	32046.00	59900	20221223	-9.85	39600	20230726	36.36	57900	-6.74	20230208	39600	36.36	20230726	59900	-9.85	20221223	39600	36.36	20230726	0.10	N	021240	500	406 억	44993285	N	N	56	N	N
107	20231211	150320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	1000	2	1.88	2338105700	43626	27.99	53100	54200	52800	69000	37200	53100	53594.32	60.97	22889	5204	55433	54266	53433	52266	51433	53850	51850	407	15900	500	41410	100	1	73799619	39926	8.71	1.69	12	0.06	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.10	N	021240	500	406 억	44993285	N	N	0	N	N
108	20231211	140320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	400	2	0.75	1582226700	29591	18.98	53100	53900	52800	69000	37200	53100	53469.86	60.97	22889	-319	55433	54266	53433	52266	51433	53850	51850	407	15900	500	41410	100	1	73799619	39483	8.62	1.67	12	0.04	6208.00	32046.00	59900	20221223	-10.68	39600	20230726	35.10	57900	-7.60	20230208	39600	35.10	20230726	59900	-10.68	20221223	39600	35.10	20230726	0.10	N	021240	500	406 억	44993285	N	N	0	N	N
109	20231211	130321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	600	2	1.13	1201165300	22470	14.41	53100	53900	52800	69000	37200	53100	53456.40	60.97	22889	1229	55433	54266	53433	52266	51433	53850	51850	407	15900	500	41410	100	1	73799619	39630	8.65	1.68	12	0.03	6208.00	32046.00	59900	20221223	-10.35	39600	20230726	35.61	57900	-7.25	20230208	39600	35.61	20230726	59900	-10.35	20221223	39600	35.61	20230726	0.10	N	021240	500	406 억	44993285	N	N	0	N	N
110	20231211	120322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	300	2	0.56	963178300	18013	11.55	53100	53900	52800	69000	37200	53100	53471.29	60.97	22889	1180	55433	54266	53433	52266	51433	53850	51850	407	15900	500	41410	100	1	73799619	39409	8.60	1.67	12	0.02	6208.00	32046.00	59900	20221223	-10.85	39600	20230726	34.85	57900	-7.77	20230208	39600	34.85	20230726	59900	-10.85	20221223	39600	34.85	20230726	0.10	N	021240	500	406 억	44993285	N	N	0	N	N
111	20231211	110320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	300	2	0.56	716975400	13404	8.60	53100	53900	52800	69000	37200	53100	53489.66	60.97	22889	750	55433	54266	53433	52266	51433	53850	51850	407	15900	500	41410	100	1	73799619	39409	8.60	1.67	12	0.02	6208.00	32046.00	59900	20221223	-10.85	39600	20230726	34.85	57900	-7.77	20230208	39600	34.85	20230726	59900	-10.85	20221223	39600	34.85	20230726	0.10	N	021240	500	406 억	44993285	N	N	0	N	N
112	20231211	100320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	400	2	0.75	439195200	8202	5.26	53100	53900	52800	69000	37200	53100	53547.33	60.97	22889	-94	55433	54266	53433	52266	51433	53850	51850	407	15900	500	41410	100	1	73799619	39483	8.62	1.67	12	0.01	6208.00	32046.00	59900	20221223	-10.68	39600	20230726	35.10	57900	-7.60	20230208	39600	35.10	20230726	59900	-10.68	20221223	39600	35.10	20230726	0.10	N	021240	500	406 억	44993285	N	N	0	N	N
113	20231211	090321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53200	100	2	0.19	59486200	1119	0.72	53100	53500	53100	69000	37200	53100	53160.14	60.97	22889	406	55433	54266	53433	52266	51433	53850	51850	407	15900	500	41410	100	1	73799619	39261	8.57	1.66	12	0.00	6208.00	32046.00	59900	20221223	-11.19	39600	20230726	34.34	57900	-8.12	20230208	39600	34.34	20230726	59900	-11.19	20221223	39600	34.34	20230726	0.10	N	021240	500	406 억	44993285	N	N	0	N	N
114	20231208	160317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53100	-600	5	-1.12	5524642600	103843	100.92	54500	54600	52600	69800	37600	53700	53201.88	60.97	0	-10604	55833	54766	53733	52666	51633	55300	53200	407	16100	500	41880	100	1	73799619	39188	8.55	1.66	12	0.14	6208.00	32046.00	59900	20221223	-11.35	39600	20230726	34.09	57900	-8.29	20230208	39600	34.09	20230726	59900	-11.35	20221223	39600	34.09	20230726	0.11	N	021240	500	406 억	44993285	N	N	0	N	N
115	20231208	150319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	-400	5	-0.74	4572550600	85924	83.50	54500	54600	52600	69800	37600	53700	53216.22	60.97	0	-10380	55833	54766	53733	52666	51633	55300	53200	407	16100	500	41880	100	1	73799619	39335	8.59	1.66	12	0.12	6208.00	32046.00	59900	20221223	-11.02	39600	20230726	34.60	57900	-7.94	20230208	39600	34.60	20230726	59900	-11.02	20221223	39600	34.60	20230726	0.11	N	021240	500	406 억	44993285	N	N	0	N	N
116	20231208	140317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	-400	5	-0.74	3627928400	68135	66.22	54500	54600	52600	69800	37600	53700	53246.18	60.97	0	-4637	55833	54766	53733	52666	51633	55300	53200	407	16100	500	41880	100	1	73799619	39335	8.59	1.66	12	0.09	6208.00	32046.00	59900	20221223	-11.02	39600	20230726	34.60	57900	-7.94	20230208	39600	34.60	20230726	59900	-11.02	20221223	39600	34.60	20230726	0.11	N	021240	500	406 억	44993285	N	N	0	N	N
117	20231208	130318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	-300	5	-0.56	3143773300	59048	57.38	54500	54600	52600	69800	37600	53700	53240.98	60.97	0	-1461	55833	54766	53733	52666	51633	55300	53200	407	16100	500	41880	100	1	73799619	39409	8.60	1.67	12	0.08	6208.00	32046.00	59900	20221223	-10.85	39600	20230726	34.85	57900	-7.77	20230208	39600	34.85	20230726	59900	-10.85	20221223	39600	34.85	20230726	0.11	N	021240	500	406 억	44993285	N	N	0	N	N
118	20231208	120314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	-300	5	-0.56	2723488300	51179	49.74	54500	54600	52600	69800	37600	53700	53214.96	60.97	0	62	55833	54766	53733	52666	51633	55300	53200	407	16100	500	41880	100	1	73799619	39409	8.60	1.67	12	0.07	6208.00	32046.00	59900	20221223	-10.85	39600	20230726	34.85	57900	-7.77	20230208	39600	34.85	20230726	59900	-10.85	20221223	39600	34.85	20230726	0.11	N	021240	500	406 억	44993285	N	N	0	N	N
119	20231208	110312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52800	-900	5	-1.68	2228433600	41854	40.68	54500	54600	52600	69800	37600	53700	53243.03	60.97	0	968	55833	54766	53733	52666	51633	55300	53200	407	16100	500	41880	100	1	73799619	38966	8.51	1.65	12	0.06	6208.00	32046.00	59900	20221223	-11.85	39600	20230726	33.33	57900	-8.81	20230208	39600	33.33	20230726	59900	-11.85	20221223	39600	33.33	20230726	0.11	N	021240	500	406 억	44993285	N	N	0	N	N
120	20231208	100318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53100	-600	5	-1.12	1547423200	29006	28.19	54500	54600	52700	69800	37600	53700	53348.38	60.97	0	-209	55833	54766	53733	52666	51633	55300	53200	407	16100	500	41880	100	1	73799619	39188	8.55	1.66	12	0.04	6208.00	32046.00	59900	20221223	-11.35	39600	20230726	34.09	57900	-8.29	20230208	39600	34.09	20230726	59900	-11.35	20221223	39600	34.09	20230726	0.11	N	021240	500	406 억	44993285	N	N	0	N	N
121	20231208	090315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	200	2	0.37	179424400	3316	3.22	54500	54600	53500	69800	37600	53700	54108.69	60.97	0	-140	55833	54766	53733	52666	51633	55300	53200	407	16100	500	41880	100	1	73799619	39778	8.68	1.68	12	0.00	6208.00	32046.00	59900	20221223	-10.02	39600	20230726	36.11	57900	-6.91	20230208	39600	36.11	20230726	59900	-10.02	20221223	39600	36.11	20230726	0.11	N	021240	500	406 억	44993285	N	N	0	N	N
122	20231207	160315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	-400	5	-0.74	5252370600	97814	63.53	53600	54800	52700	70300	37900	54100	53697.53	60.97	0	10045	56700	55400	54000	52700	51300	56050	53350	407	16200	500	42190	100	1	73799619	39630	8.65	1.68	12	0.13	6208.00	32046.00	59900	20221223	-10.35	39600	20230726	35.61	57900	-7.25	20230208	39600	35.61	20230726	59900	-10.35	20221223	39600	35.61	20230726	0.12	N	021240	500	406 억	44991946	N	N	69	N	N
123	20231207	150317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-300	5	-0.55	4488652600	83594	54.29	53600	54800	52700	70300	37900	54100	53695.87	60.97	0	5160	56700	55400	54000	52700	51300	56050	53350	407	16200	500	42190	100	1	73799619	39704	8.67	1.68	12	0.11	6208.00	32046.00	59900	20221223	-10.18	39600	20230726	35.86	57900	-7.08	20230208	39600	35.86	20230726	59900	-10.18	20221223	39600	35.86	20230726	0.12	N	021240	500	406 억	44991946	N	N	69	N	N
124	20231207	140315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	-100	5	-0.18	4025953300	74990	48.70	53600	54800	52700	70300	37900	54100	53686.54	60.97	0	3065	56700	55400	54000	52700	51300	56050	53350	407	16200	500	42190	100	1	73799619	39852	8.70	1.69	12	0.10	6208.00	32046.00	59900	20221223	-9.85	39600	20230726	36.36	57900	-6.74	20230208	39600	36.36	20230726	59900	-9.85	20221223	39600	36.36	20230726	0.12	N	021240	500	406 억	44991946	N	N	69	N	N
125	20231207	130315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-200	5	-0.37	3675494700	68493	44.48	53600	54800	52700	70300	37900	54100	53662.34	60.97	0	2501	56700	55400	54000	52700	51300	56050	53350	407	16200	500	42190	100	1	73799619	39778	8.68	1.68	12	0.09	6208.00	32046.00	59900	20221223	-10.02	39600	20230726	36.11	57900	-6.91	20230208	39600	36.11	20230726	59900	-10.02	20221223	39600	36.11	20230726	0.12	N	021240	500	406 억	44991946	N	N	69	N	N
126	20231207	120315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	0	3	0.00	3241209000	60442	39.25	53600	54800	52700	70300	37900	54100	53625.11	60.97	0	2800	56700	55400	54000	52700	51300	56050	53350	407	16200	500	42190	100	1	73799619	39926	8.71	1.69	12	0.08	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.12	N	021240	500	406 억	44991946	N	N	69	N	N
127	20231207	110312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	-700	5	-1.29	2290640400	42871	27.84	53600	54300	52700	70300	37900	54100	53431.00	60.97	0	8744	56700	55400	54000	52700	51300	56050	53350	407	16200	500	42190	100	1	73799619	39409	8.60	1.67	12	0.06	6208.00	32046.00	59900	20221223	-10.85	39600	20230726	34.85	57900	-7.77	20230208	39600	34.85	20230726	59900	-10.85	20221223	39600	34.85	20230726	0.12	N	021240	500	406 억	44991946	N	N	69	N	N
128	20231207	100314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-600	5	-1.11	1753784700	32804	21.30	53600	54300	52700	70300	37900	54100	53462.53	60.97	0	6328	56700	55400	54000	52700	51300	56050	53350	407	16200	500	42190	100	1	73799619	39483	8.62	1.67	12	0.04	6208.00	32046.00	59900	20221223	-10.68	39600	20230726	35.10	57900	-7.60	20230208	39600	35.10	20230726	59900	-10.68	20221223	39600	35.10	20230726	0.12	N	021240	500	406 억	44991946	N	N	69	N	N
129	20231207	090315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-300	5	-0.55	301726400	5624	3.65	53600	53800	53500	70300	37900	54100	53649.79	60.97	0	1089	56700	55400	54000	52700	51300	56050	53350	407	16200	500	42190	100	1	73799619	39704	8.67	1.68	12	0.01	6208.00	32046.00	59900	20221223	-10.18	39600	20230726	35.86	57900	-7.08	20230208	39600	35.86	20230726	59900	-10.18	20221223	39600	35.86	20230726	0.12	N	021240	500	406 억	44991946	N	N	69	N	N
130	20231206	160309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	1500	2	2.85	8377645700	153861	102.01	52700	55300	52600	68300	36900	52600	54449.93	60.97	0	2997	54933	53766	52833	51666	50733	54350	52250	407	15700	500	41020	100	1	73799619	39926	8.71	1.69	12	0.21	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.12	N	021240	500	406 억	44993200	N	N	69	N	N
131	20231206	150316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	1500	2	2.85	7330239400	134503	89.18	52700	55300	52600	68300	36900	52600	54498.71	60.97	0	4796	54933	53766	52833	51666	50733	54350	52250	407	15700	500	41020	100	1	73799619	39926	8.71	1.69	12	0.18	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.12	N	021240	500	406 억	44993200	N	N	76	N	N
132	20231206	140314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	1900	2	3.61	6567335600	120464	79.87	52700	55300	52600	68300	36900	52600	54517.00	60.97	0	5763	54933	53766	52833	51666	50733	54350	52250	407	15700	500	41020	100	1	73799619	40221	8.78	1.70	12	0.16	6208.00	32046.00	59900	20221223	-9.02	39600	20230726	37.63	57900	-5.87	20230208	39600	37.63	20230726	59900	-9.02	20221223	39600	37.63	20230726	0.12	N	021240	500	406 억	44993200	N	N	76	N	N
133	20231206	130313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	2200	2	4.18	5949880700	109141	72.36	52700	55300	52600	68300	36900	52600	54515.54	60.97	0	6333	54933	53766	52833	51666	50733	54350	52250	407	15700	500	41020	100	1	73799619	40442	8.83	1.71	12	0.15	6208.00	32046.00	59900	20221223	-8.51	39600	20230726	38.38	57900	-5.35	20230208	39600	38.38	20230726	59900	-8.51	20221223	39600	38.38	20230726	0.12	N	021240	500	406 억	44993200	N	N	76	N	N
134	20231206	120311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	2300	2	4.37	5432200700	99696	66.10	52700	55300	52600	68300	36900	52600	54487.65	60.97	0	6872	54933	53766	52833	51666	50733	54350	52250	407	15700	500	41020	100	1	73799619	40516	8.84	1.71	12	0.14	6208.00	32046.00	59900	20221223	-8.35	39600	20230726	38.64	57900	-5.18	20230208	39600	38.64	20230726	59900	-8.35	20221223	39600	38.64	20230726	0.12	N	021240	500	406 억	44993200	N	N	76	N	N
135	20231206	110316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	2000	2	3.80	4726024500	86788	57.54	52700	55300	52600	68300	36900	52600	54454.82	60.97	0	7751	54933	53766	52833	51666	50733	54350	52250	407	15700	500	41020	100	1	73799619	40295	8.80	1.70	12	0.12	6208.00	32046.00	59900	20221223	-8.85	39600	20230726	37.88	57900	-5.70	20230208	39600	37.88	20230726	59900	-8.85	20221223	39600	37.88	20230726	0.12	N	021240	500	406 억	44993200	N	N	76	N	N
136	20231206	100313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	1300	2	2.47	1141500500	21275	14.11	52700	54100	52600	68300	36900	52600	53654.55	60.97	0	2186	54933	53766	52833	51666	50733	54350	52250	407	15700	500	41020	100	1	73799619	39778	8.68	1.68	12	0.03	6208.00	32046.00	59900	20221223	-10.02	39600	20230726	36.11	57900	-6.91	20230208	39600	36.11	20230726	59900	-10.02	20221223	39600	36.11	20230726	0.12	N	021240	500	406 억	44993200	N	N	76	N	N
137	20231206	090313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53000	400	2	0.76	50545800	956	0.63	52700	53200	52600	68300	36900	52600	52872.18	60.97	0	-242	54933	53766	52833	51666	50733	54350	52250	407	15700	500	41020	100	1	73799619	39114	8.54	1.65	12	0.00	6208.00	32046.00	59900	20221223	-11.52	39600	20230726	33.84	57900	-8.46	20230208	39600	33.84	20230726	59900	-11.52	20221223	39600	33.84	20230726	0.12	N	021240	500	406 억	44993200	N	N	76	N	N
138	20231205	160314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52600	900	2	1.74	7936261500	149473	103.96	52200	54000	51900	67200	36200	51700	53095.13	60.93	0	33044	53900	52800	51800	50700	49700	53350	51250	407	15500	500	40320	100	1	73799619	38819	8.47	1.64	12	0.20	6208.00	32046.00	59900	20221223	-12.19	39600	20230726	32.83	57900	-9.15	20230208	39600	32.83	20230726	59900	-12.19	20221223	39600	32.83	20230726	0.13	N	021240	500	406 억	44963296	N	N	76	N	N
139	20231205	150313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52600	900	2	1.74	6529762700	122736	85.36	52200	54000	51900	67200	36200	51700	53201.81	60.93	0	30425	53900	52800	51800	50700	49700	53350	51250	407	15500	500	40320	100	1	73799619	38819	8.47	1.64	12	0.17	6208.00	32046.00	59900	20221223	-12.19	39600	20230726	32.83	57900	-9.15	20230208	39600	32.83	20230726	59900	-12.19	20221223	39600	32.83	20230726	0.13	N	021240	500	406 억	44963296	N	N	32	N	N
140	20231205	140314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53100	1400	2	2.71	5196561500	97562	67.85	52200	54000	51900	67200	36200	51700	53264.36	60.93	0	26792	53900	52800	51800	50700	49700	53350	51250	407	15500	500	40320	100	1	73799619	39188	8.55	1.66	12	0.13	6208.00	32046.00	59900	20221223	-11.35	39600	20230726	34.09	57900	-8.29	20230208	39600	34.09	20230726	59900	-11.35	20221223	39600	34.09	20230726	0.13	N	021240	500	406 억	44963296	N	N	32	N	N
141	20231205	130315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53100	1400	2	2.71	4702239400	88272	61.39	52200	54000	51900	67200	36200	51700	53270.06	60.93	0	26813	53900	52800	51800	50700	49700	53350	51250	407	15500	500	40320	100	1	73799619	39188	8.55	1.66	12	0.12	6208.00	32046.00	59900	20221223	-11.35	39600	20230726	34.09	57900	-8.29	20230208	39600	34.09	20230726	59900	-11.35	20221223	39600	34.09	20230726	0.13	N	021240	500	406 억	44963296	N	N	32	N	N
142	20231205	120312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	1600	2	3.09	4243251400	79644	55.39	52200	54000	51900	67200	36200	51700	53277.93	60.93	0	26047	53900	52800	51800	50700	49700	53350	51250	407	15500	500	40320	100	1	73799619	39335	8.59	1.66	12	0.11	6208.00	32046.00	59900	20221223	-11.02	39600	20230726	34.60	57900	-7.94	20230208	39600	34.60	20230726	59900	-11.02	20221223	39600	34.60	20230726	0.13	N	021240	500	406 억	44963296	N	N	32	N	N
143	20231205	110312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	2200	2	4.26	3693488600	69380	48.25	52200	54000	51900	67200	36200	51700	53235.86	60.93	0	24227	53900	52800	51800	50700	49700	53350	51250	407	15500	500	40320	100	1	73799619	39778	8.68	1.68	12	0.09	6208.00	32046.00	59900	20221223	-10.02	39600	20230726	36.11	57900	-6.91	20230208	39600	36.11	20230726	59900	-10.02	20221223	39600	36.11	20230726	0.13	N	021240	500	406 억	44963296	N	N	32	N	N
144	20231205	100312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53600	1900	2	3.68	2554887100	48195	33.52	52200	53900	51900	67200	36200	51700	53011.73	60.93	0	13747	53900	52800	51800	50700	49700	53350	51250	407	15500	500	40320	100	1	73799619	39557	8.63	1.67	12	0.07	6208.00	32046.00	59900	20221223	-10.52	39600	20230726	35.35	57900	-7.43	20230208	39600	35.35	20230726	59900	-10.52	20221223	39600	35.35	20230726	0.13	N	021240	500	406 억	44963296	N	N	32	N	N
145	20231205	090310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52000	300	2	0.58	250902200	4801	3.34	52200	52800	51900	67200	36200	51700	52261.57	60.93	0	2812	53900	52800	51800	50700	49700	53350	51250	407	15500	500	40320	100	1	73799619	38376	8.38	1.62	12	0.01	6208.00	32046.00	59900	20221223	-13.19	39600	20230726	31.31	57900	-10.19	20230208	39600	31.31	20230726	59900	-13.19	20221223	39600	31.31	20230726	0.13	N	021240	500	406 억	44963296	N	N	32	N	N
146	20231204	160312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	1000	2	1.97	6906750800	133858	155.72	51200	52900	50800	65900	35500	50700	51597.59	61.02	0	6636	52933	51816	50883	49766	48833	52375	50325	407	15200	500	39540	100	1	73799619	38154	8.33	1.61	12	0.18	6208.00	32046.00	59900	20221223	-13.69	39600	20230726	30.56	57900	-10.71	20230208	39600	30.56	20230726	59900	-13.69	20221223	39600	30.56	20230726	0.12	N	021240	500	406 억	45036104	N	N	32	N	N
147	20231204	150314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51900	1200	2	2.37	5879764700	114018	132.64	51200	52900	50800	65900	35500	50700	51568.74	61.02	0	982	52933	51816	50883	49766	48833	52375	50325	407	15200	500	39540	100	1	73799619	38302	8.36	1.62	12	0.15	6208.00	32046.00	59900	20221223	-13.36	39600	20230726	31.06	57900	-10.36	20230208	39600	31.06	20230726	59900	-13.36	20221223	39600	31.06	20230726	0.12	N	021240	500	406 억	45036104	N	N	275	N	N
148	20231204	140311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	1000	2	1.97	4302744500	83831	97.53	51200	51900	50800	65900	35500	50700	51326.41	61.02	0	3488	52933	51816	50883	49766	48833	52375	50325	407	15200	500	39540	100	1	73799619	38154	8.33	1.61	12	0.11	6208.00	32046.00	59900	20221223	-13.69	39600	20230726	30.56	57900	-10.71	20230208	39600	30.56	20230726	59900	-13.69	20221223	39600	30.56	20230726	0.12	N	021240	500	406 억	45036104	N	N	275	N	N
149	20231204	130311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	500	2	0.99	3433523600	66950	77.89	51200	51700	50800	65900	35500	50700	51284.89	61.02	0	1438	52933	51816	50883	49766	48833	52375	50325	407	15200	500	39540	100	1	73799619	37785	8.25	1.60	12	0.09	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45036104	N	N	275	N	N
150	20231204	120311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	700	2	1.38	2929482100	57093	66.42	51200	51700	50800	65900	35500	50700	51310.71	61.02	0	2382	52933	51816	50883	49766	48833	52375	50325	407	15200	500	39540	100	1	73799619	37933	8.28	1.60	12	0.08	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.12	N	021240	500	406 억	45036104	N	N	275	N	N
151	20231204	110311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	600	2	1.18	2519375400	49116	57.14	51200	51700	50800	65900	35500	50700	51294.39	61.02	0	2999	52933	51816	50883	49766	48833	52375	50325	407	15200	500	39540	100	1	73799619	37859	8.26	1.60	12	0.07	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.12	N	021240	500	406 억	45036104	N	N	275	N	N
152	20231204	100311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	700	2	1.38	1440578400	28136	32.73	51200	51500	50800	65900	35500	50700	51200.54	61.02	0	3346	52933	51816	50883	49766	48833	52375	50325	407	15200	500	39540	100	1	73799619	37933	8.28	1.60	12	0.04	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.12	N	021240	500	406 억	45036104	N	N	275	N	N
153	20231204	090311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	500	2	0.99	217517200	4249	4.94	51200	51300	50800	65900	35500	50700	51192.56	61.02	0	877	52933	51816	50883	49766	48833	52375	50325	407	15200	500	39540	100	1	73799619	37785	8.25	1.60	12	0.01	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45036104	N	N	275	N	N
154	20231201	160311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50700	700	2	1.40	4371709200	85941	26.81	50100	52000	49950	65000	35000	50000	50868.83	61.01	0	7286	51133	50566	50033	49466	48933	50300	49200	407	15000	500	39000	100	1	73799619	37416	8.17	1.58	12	0.12	6208.00	32046.00	59900	20221223	-15.36	39600	20230726	28.03	57900	-12.44	20230208	39600	28.03	20230726	59900	-15.36	20221223	39600	28.03	20230726	0.11	N	021240	500	406 억	45024240	N	N	275	N	N
155	20231201	150311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	1100	2	2.20	3788931400	74460	23.23	50100	52000	49950	65000	35000	50000	50885.56	61.01	0	5079	51133	50566	50033	49466	48933	50300	49200	407	15000	500	39000	100	1	73799619	37712	8.23	1.59	12	0.10	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.11	N	021240	500	406 억	45024240	N	N	124	N	N
156	20231201	140310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	1200	2	2.40	3272126200	64329	20.07	50100	52000	49950	65000	35000	50000	50865.60	61.01	0	7423	51133	50566	50033	49466	48933	50300	49200	407	15000	500	39000	100	1	73799619	37785	8.25	1.60	12	0.09	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.11	N	021240	500	406 억	45024240	N	N	124	N	N
157	20231201	130309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	1100	2	2.20	3025233900	59502	18.56	50100	52000	49950	65000	35000	50000	50842.67	61.01	0	9360	51133	50566	50033	49466	48933	50300	49200	407	15000	500	39000	100	1	73799619	37712	8.23	1.59	12	0.08	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.11	N	021240	500	406 억	45024240	N	N	124	N	N
158	20231201	120311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	1100	2	2.20	2769070400	54494	17.00	50100	52000	49950	65000	35000	50000	50814.34	61.01	0	9890	51133	50566	50033	49466	48933	50300	49200	407	15000	500	39000	100	1	73799619	37712	8.23	1.59	12	0.07	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.11	N	021240	500	406 억	45024240	N	N	124	N	N
159	20231201	110310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51800	1800	2	3.60	2432479100	47928	14.95	50100	52000	49950	65000	35000	50000	50752.90	61.01	0	11086	51133	50566	50033	49466	48933	50300	49200	407	15000	500	39000	100	1	73799619	38228	8.34	1.62	12	0.06	6208.00	32046.00	59900	20221223	-13.52	39600	20230726	30.81	57900	-10.54	20230208	39600	30.81	20230726	59900	-13.52	20221223	39600	30.81	20230726	0.11	N	021240	500	406 억	45024240	N	N	124	N	N
160	20231201	100312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	500	2	1.00	1207675600	23979	7.48	50100	51000	49950	65000	35000	50000	50364.01	61.01	0	10067	51133	50566	50033	49466	48933	50300	49200	407	15000	500	39000	100	1	73799619	37269	8.13	1.58	12	0.03	6208.00	32046.00	59900	20221223	-15.69	39600	20230726	27.53	57900	-12.78	20230208	39600	27.53	20230726	59900	-15.69	20221223	39600	27.53	20230726	0.11	N	021240	500	406 억	45024240	N	N	124	N	N
161	20231201	090307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50400	400	2	0.80	197430800	3938	1.23	50100	50700	49950	65000	35000	50000	50135.06	61.01	0	1293	51133	50566	50033	49466	48933	50300	49200	407	15000	500	39000	100	1	73799619	37195	8.12	1.57	12	0.01	6208.00	32046.00	59900	20221223	-15.86	39600	20230726	27.27	57900	-12.95	20230208	39600	27.27	20230726	59900	-15.86	20221223	39600	27.27	20230726	0.11	N	021240	500	406 억	45024240	N	N	124	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History