KissMeData/028050/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	160419	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	29000	1000	2	3.57	15649421250	544410	173.18	28200	29000	28000	36400	19600	28000	28745.02	50.49	172758	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98965414	N	N	9129	N	N
3	20231229	150416	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	29000	1000	2	3.57	15649421250	544410	173.18	28200	29000	28000	36400	19600	28000	28745.02	50.49	172758	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98965414	N	N	9129	N	N
4	20231229	140416	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	29000	1000	2	3.57	15649421250	544410	173.18	28200	29000	28000	36400	19600	28000	28745.02	50.49	172758	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98965414	N	N	9129	N	N
5	20231229	130416	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	29000	1000	2	3.57	15649421250	544410	173.18	28200	29000	28000	36400	19600	28000	28745.02	50.49	172758	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98965414	N	N	9129	N	N
6	20231229	120416	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	29000	1000	2	3.57	15649421250	544410	173.18	28200	29000	28000	36400	19600	28000	28745.02	50.49	172758	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98965414	N	N	9129	N	N
7	20231229	110402	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	29000	1000	2	3.57	15649421250	544410	173.18	28200	29000	28000	36400	19600	28000	28745.02	50.49	172758	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98965414	N	N	9129	N	N
8	20231229	100404	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	29000	1000	2	3.57	15649421250	544410	173.18	28200	29000	28000	36400	19600	28000	28745.02	50.49	172758	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98965414	N	N	9129	N	N
9	20231229	090404	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	29000	1000	2	3.57	15649421250	544410	173.18	28200	29000	28000	36400	19600	28000	28745.02	50.49	172758	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98965414	N	N	9129	N	N
10	20231228	160401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29000	1000	2	3.57	15622506300	543481	172.88	28200	29000	28000	36400	19600	28000	28745.02	50.45	82492	105065	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56840	8.55	2.11	12	0.28	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20230104	0.38	N	028050	5000	9800 억	98875148	N	N	9129	N	N
11	20231228	150405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28850	850	2	3.04	11432748250	398698	126.83	28200	28900	28000	36400	19600	28000	28675.27	50.45	82492	73608	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56546	8.50	2.10	12	0.20	3393.00	13741.00	37800	20230802	-23.68	21950	20221226	31.44	37800	-23.68	20230802	21950	31.44	20230104	37800	-23.68	20230802	21950	31.44	20230104	0.38	N	028050	5000	9800 억	98875148	N	N	4371	N	N
12	20231228	140400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28750	750	2	2.68	9499177900	331590	105.48	28200	28900	28000	36400	19600	28000	28647.43	50.45	82492	41297	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56350	8.47	2.09	12	0.17	3393.00	13741.00	37800	20230802	-23.94	21950	20221226	30.98	37800	-23.94	20230802	21950	30.98	20230104	37800	-23.94	20230802	21950	30.98	20230104	0.38	N	028050	5000	9800 억	98875148	N	N	4371	N	N
13	20231228	130401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28700	700	2	2.50	8376727150	292479	93.04	28200	28900	28000	36400	19600	28000	28640.52	50.45	82492	29535	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56252	8.46	2.09	12	0.15	3393.00	13741.00	37800	20230802	-24.07	21950	20221226	30.75	37800	-24.07	20230802	21950	30.75	20230104	37800	-24.07	20230802	21950	30.75	20230104	0.38	N	028050	5000	9800 억	98875148	N	N	4371	N	N
14	20231228	120402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28750	750	2	2.68	6966825900	243525	77.46	28200	28900	28000	36400	19600	28000	28608.35	50.45	82492	12213	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56350	8.47	2.09	12	0.12	3393.00	13741.00	37800	20230802	-23.94	21950	20221226	30.98	37800	-23.94	20230802	21950	30.98	20230104	37800	-23.94	20230802	21950	30.98	20230104	0.38	N	028050	5000	9800 억	98875148	N	N	4371	N	N
15	20231228	110402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	650	2	2.32	5367159700	187803	59.74	28200	28900	28000	36400	19600	28000	28578.78	50.45	82492	-1578	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	56154	8.44	2.09	12	0.10	3393.00	13741.00	37800	20230802	-24.21	21950	20221226	30.52	37800	-24.21	20230802	21950	30.52	20230104	37800	-24.21	20230802	21950	30.52	20230104	0.38	N	028050	5000	9800 억	98875148	N	N	4371	N	N
16	20231228	100359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28500	500	2	1.79	4013693600	140500	44.69	28200	28900	28000	36400	19600	28000	28567.36	50.45	82492	-11028	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	55860	8.40	2.07	12	0.07	3393.00	13741.00	37800	20230802	-24.60	21950	20221226	29.84	37800	-24.60	20230802	21950	29.84	20230104	37800	-24.60	20230802	21950	29.84	20230104	0.38	N	028050	5000	9800 억	98875148	N	N	4371	N	N
17	20231228	090400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28450	450	2	1.61	694273350	24542	7.81	28200	28500	28000	36400	19600	28000	28289.63	50.45	82492	3613	28800	28400	27950	27550	27100	28600	27750	9800	8400	5000	21840	50	1	196000000	55762	8.38	2.07	12	0.01	3393.00	13741.00	37800	20230802	-24.74	21950	20221226	29.61	37800	-24.74	20230802	21950	29.61	20230104	37800	-24.74	20230802	21950	29.61	20230104	0.38	N	028050	5000	9800 억	98875148	N	N	4371	N	N
18	20231227	160359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	50	2	0.18	8699476800	313164	56.53	27700	28350	27500	36300	19600	27950	27779.21	50.38	76934	26572	29083	28516	28183	27616	27283	28350	27450	9800	8350	5000	21800	50	1	196000000	54880	8.25	2.04	12	0.16	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20230104	0.41	N	028050	5000	9800 억	98737937	N	N	4371	N	N
19	20231227	150403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	0	3	0.00	7319555100	263781	47.62	27700	28350	27500	36300	19600	27950	27748.61	50.38	76934	14157	29083	28516	28183	27616	27283	28350	27450	9800	8350	5000	21800	50	1	196000000	54782	8.24	2.03	12	0.13	3393.00	13741.00	37800	20230802	-26.06	21950	20221226	27.33	37800	-26.06	20230802	21950	27.33	20230104	37800	-26.06	20230802	21950	27.33	20230104	0.41	N	028050	5000	9800 억	98737937	N	N	226	N	N
20	20231227	140402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27700	-250	5	-0.89	6578655800	237137	42.81	27700	28350	27500	36300	19600	27950	27742.00	50.38	76934	5377	29083	28516	28183	27616	27283	28350	27450	9800	8350	5000	21800	50	1	196000000	54292	8.16	2.02	12	0.12	3393.00	13741.00	37800	20230802	-26.72	21950	20221226	26.20	37800	-26.72	20230802	21950	26.20	20230104	37800	-26.72	20230802	21950	26.20	20230104	0.41	N	028050	5000	9800 억	98737937	N	N	226	N	N
21	20231227	130359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27700	-250	5	-0.89	5846586500	210690	38.03	27700	28350	27500	36300	19600	27950	27749.71	50.38	76934	-492	29083	28516	28183	27616	27283	28350	27450	9800	8350	5000	21800	50	1	196000000	54292	8.16	2.02	12	0.11	3393.00	13741.00	37800	20230802	-26.72	21950	20221226	26.20	37800	-26.72	20230802	21950	26.20	20230104	37800	-26.72	20230802	21950	26.20	20230104	0.41	N	028050	5000	9800 억	98737937	N	N	226	N	N
22	20231227	120358	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27600	-350	5	-1.25	4898135900	176443	31.85	27700	28350	27500	36300	19600	27950	27760.44	50.38	76934	-9078	29083	28516	28183	27616	27283	28350	27450	9800	8350	5000	21800	50	1	196000000	54096	8.13	2.01	12	0.09	3393.00	13741.00	37800	20230802	-26.98	21950	20221226	25.74	37800	-26.98	20230802	21950	25.74	20230104	37800	-26.98	20230802	21950	25.74	20230104	0.41	N	028050	5000	9800 억	98737937	N	N	226	N	N
23	20231227	110402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27900	-50	5	-0.18	3988228850	143612	25.93	27700	28350	27500	36300	19600	27950	27770.86	50.38	76934	-6321	29083	28516	28183	27616	27283	28350	27450	9800	8350	5000	21800	50	1	196000000	54684	8.22	2.03	12	0.07	3393.00	13741.00	37800	20230802	-26.19	21950	20221226	27.11	37800	-26.19	20230802	21950	27.11	20230104	37800	-26.19	20230802	21950	27.11	20230104	0.41	N	028050	5000	9800 억	98737937	N	N	226	N	N
24	20231227	100401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27750	-200	5	-0.72	3257879700	117387	21.19	27700	28350	27500	36300	19600	27950	27753.32	50.38	76934	-9565	29083	28516	28183	27616	27283	28350	27450	9800	8350	5000	21800	50	1	196000000	54390	8.18	2.02	12	0.06	3393.00	13741.00	37800	20230802	-26.59	21950	20221226	26.42	37800	-26.59	20230802	21950	26.42	20230104	37800	-26.59	20230802	21950	26.42	20230104	0.41	N	028050	5000	9800 억	98737937	N	N	226	N	N
25	20231227	090401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28200	250	2	0.89	355668250	12804	2.31	27700	28200	27700	36300	19600	27950	27777.89	50.38	76934	2183	29083	28516	28183	27616	27283	28350	27450	9800	8350	5000	21800	50	1	196000000	55272	8.31	2.05	12	0.01	3393.00	13741.00	37800	20230802	-25.40	21950	20221226	28.47	37800	-25.40	20230802	21950	28.47	20230104	37800	-25.40	20230802	21950	28.47	20230104	0.41	N	028050	5000	9800 억	98737937	N	N	226	N	N
26	20231226	160402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	-400	5	-1.41	13792157750	489380	62.12	28600	28750	27850	36850	19850	28350	28183.30	50.37	-15138	34577	29216	28782	28316	27882	27416	29000	28100	9800	8500	5000	22110	50	1	196000000	54782	8.24	2.03	12	0.25	3393.00	13741.00	37800	20230802	-26.06	21950	20221226	27.33	37800	-26.06	20230802	21950	27.33	20230104	37800	-26.06	20230802	21950	27.33	20221226	0.39	N	028050	5000	9800 억	98721805	N	N	225	N	N
27	20231226	150359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	-400	5	-1.41	11993630250	425068	53.95	28600	28750	27850	36850	19850	28350	28215.79	50.37	-15138	31640	29216	28782	28316	27882	27416	29000	28100	9800	8500	5000	22110	50	1	196000000	54782	8.24	2.03	12	0.22	3393.00	13741.00	37800	20230802	-26.06	21950	20221226	27.33	37800	-26.06	20230802	21950	27.33	20230104	37800	-26.06	20230802	21950	27.33	20221226	0.39	N	028050	5000	9800 억	98721805	N	N	1569	N	N
28	20231226	140402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	-350	5	-1.23	10049534050	355549	45.13	28600	28750	27850	36850	19850	28350	28264.83	50.37	-15138	26068	29216	28782	28316	27882	27416	29000	28100	9800	8500	5000	22110	50	1	196000000	54880	8.25	2.04	12	0.18	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20221226	0.39	N	028050	5000	9800 억	98721805	N	N	1569	N	N
29	20231226	130401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	-300	5	-1.06	8425199800	297424	37.75	28600	28750	27900	36850	19850	28350	28327.24	50.37	-15138	24945	29216	28782	28316	27882	27416	29000	28100	9800	8500	5000	22110	50	1	196000000	54978	8.27	2.04	12	0.15	3393.00	13741.00	37800	20230802	-25.79	21950	20221226	27.79	37800	-25.79	20230802	21950	27.79	20230104	37800	-25.79	20230802	21950	27.79	20221226	0.39	N	028050	5000	9800 억	98721805	N	N	1569	N	N
30	20231226	120401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28150	-200	5	-0.71	6419465250	225851	28.67	28600	28750	28100	36850	19850	28350	28423.46	50.37	-15138	21074	29216	28782	28316	27882	27416	29000	28100	9800	8500	5000	22110	50	1	196000000	55174	8.30	2.05	12	0.12	3393.00	13741.00	37800	20230802	-25.53	21950	20221226	28.25	37800	-25.53	20230802	21950	28.25	20230104	37800	-25.53	20230802	21950	28.25	20221226	0.39	N	028050	5000	9800 억	98721805	N	N	1569	N	N
31	20231226	110403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	-100	5	-0.35	5075355500	178126	22.61	28600	28750	28250	36850	19850	28350	28493.07	50.37	-15138	25991	29216	28782	28316	27882	27416	29000	28100	9800	8500	5000	22110	50	1	196000000	55370	8.33	2.06	12	0.09	3393.00	13741.00	37800	20230802	-25.26	21950	20221226	28.70	37800	-25.26	20230802	21950	28.70	20230104	37800	-25.26	20230802	21950	28.70	20221226	0.39	N	028050	5000	9800 억	98721805	N	N	1569	N	N
32	20231226	100400	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28500	150	2	0.53	3467033150	121471	15.42	28600	28750	28350	36850	19850	28350	28542.08	50.37	-15138	28327	29216	28782	28316	27882	27416	29000	28100	9800	8500	5000	22110	50	1	196000000	55860	8.40	2.07	12	0.06	3393.00	13741.00	37800	20230802	-24.60	21950	20221226	29.84	37800	-24.60	20230802	21950	29.84	20230104	37800	-24.60	20230802	21950	29.84	20221226	0.39	N	028050	5000	9800 억	98721805	N	N	1569	N	N
33	20231226	090401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	300	2	1.06	562881400	19665	2.50	28600	28750	28500	36850	19850	28350	28623.61	50.37	-15138	2599	29216	28782	28316	27882	27416	29000	28100	9800	8500	5000	22110	50	1	196000000	56154	8.44	2.09	12	0.01	3393.00	13741.00	37800	20230802	-24.21	21950	20221226	30.52	37800	-24.21	20230802	21950	30.52	20230104	37800	-24.21	20230802	21950	30.52	20221226	0.39	N	028050	5000	9800 억	98721805	N	N	1569	N	N
34	20231222	160356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28350	750	2	2.72	22363938350	785555	177.87	27900	28750	27850	35850	19350	27600	28469.13	50.39	-135370	-8222	28166	27882	27616	27332	27066	27875	27325	9800	8250	5000	21520	50	1	196000000	55566	8.36	2.06	12	0.40	3393.00	13741.00	37800	20230802	-25.00	21950	20221226	29.16	37800	-25.00	20230802	21950	29.16	20230104	37800	-25.00	20230802	21950	29.16	20221226	0.42	N	028050	5000	9800 억	98772643	N	N	1569	N	N
35	20231222	150356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28600	1000	2	3.62	20181381650	708736	160.48	27900	28750	27850	35850	19350	27600	28475.18	50.39	-135370	12545	28166	27882	27616	27332	27066	27875	27325	9800	8250	5000	21520	50	1	196000000	56056	8.43	2.08	12	0.36	3393.00	13741.00	37800	20230802	-24.34	21950	20221226	30.30	37800	-24.34	20230802	21950	30.30	20230104	37800	-24.34	20230802	21950	30.30	20221226	0.42	N	028050	5000	9800 억	98772643	N	N	710	N	N
36	20231222	140354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	1050	2	3.80	17575203600	617626	139.85	27900	28750	27850	35850	19350	27600	28456.06	50.39	-135370	20770	28166	27882	27616	27332	27066	27875	27325	9800	8250	5000	21520	50	1	196000000	56154	8.44	2.09	12	0.32	3393.00	13741.00	37800	20230802	-24.21	21950	20221226	30.52	37800	-24.21	20230802	21950	30.52	20230104	37800	-24.21	20230802	21950	30.52	20221226	0.42	N	028050	5000	9800 억	98772643	N	N	710	N	N
37	20231222	130353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28600	1000	2	3.62	15566109850	547486	123.97	27900	28750	27850	35850	19350	27600	28431.98	50.39	-135370	15612	28166	27882	27616	27332	27066	27875	27325	9800	8250	5000	21520	50	1	196000000	56056	8.43	2.08	12	0.28	3393.00	13741.00	37800	20230802	-24.34	21950	20221226	30.30	37800	-24.34	20230802	21950	30.30	20230104	37800	-24.34	20230802	21950	30.30	20221226	0.42	N	028050	5000	9800 억	98772643	N	N	710	N	N
38	20231222	120353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	1050	2	3.80	13163378150	463597	104.97	27900	28750	27850	35850	19350	27600	28394.01	50.39	-135370	19847	28166	27882	27616	27332	27066	27875	27325	9800	8250	5000	21520	50	1	196000000	56154	8.44	2.09	12	0.24	3393.00	13741.00	37800	20230802	-24.21	21950	20221226	30.52	37800	-24.21	20230802	21950	30.52	20230104	37800	-24.21	20230802	21950	30.52	20221226	0.42	N	028050	5000	9800 억	98772643	N	N	710	N	N
39	20231222	110355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28400	800	2	2.90	10185266100	359436	81.39	27900	28650	27850	35850	19350	27600	28336.80	50.39	-135370	21256	28166	27882	27616	27332	27066	27875	27325	9800	8250	5000	21520	50	1	196000000	55664	8.37	2.07	12	0.18	3393.00	13741.00	37800	20230802	-24.87	21950	20221226	29.38	37800	-24.87	20230802	21950	29.38	20230104	37800	-24.87	20230802	21950	29.38	20221226	0.42	N	028050	5000	9800 억	98772643	N	N	710	N	N
40	20231222	100353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28400	800	2	2.90	7188636800	254069	57.53	27900	28650	27850	35850	19350	27600	28294.03	50.39	-135370	40164	28166	27882	27616	27332	27066	27875	27325	9800	8250	5000	21520	50	1	196000000	55664	8.37	2.07	12	0.13	3393.00	13741.00	37800	20230802	-24.87	21950	20221226	29.38	37800	-24.87	20230802	21950	29.38	20230104	37800	-24.87	20230802	21950	29.38	20221226	0.42	N	028050	5000	9800 억	98772643	N	N	710	N	N
41	20231222	090354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	400	2	1.45	559589800	20013	4.53	27900	28100	27850	35850	19350	27600	27961.32	50.39	-135370	4338	28166	27882	27616	27332	27066	27875	27325	9800	8250	5000	21520	50	1	196000000	54880	8.25	2.04	12	0.01	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20221226	0.42	N	028050	5000	9800 억	98772643	N	N	710	N	N
42	20231221	160353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27600	-400	5	-1.43	12102378400	439528	61.23	27600	27900	27350	36400	19600	28000	27534.79	50.48	-65694	-72378	28766	28382	27866	27482	26966	28575	27675	9800	8400	5000	21840	50	1	196000000	54096	8.13	2.01	12	0.22	3393.00	13741.00	37800	20230802	-26.98	21950	20221226	25.74	37800	-26.98	20230802	21950	25.74	20230104	37800	-26.98	20230802	21950	25.74	20221226	0.43	N	028050	5000	9800 억	98940099	N	N	707	N	N
43	20231221	150353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27450	-550	5	-1.96	10001012550	363296	50.61	27600	27900	27350	36400	19600	28000	27528.42	50.48	-65694	-57262	28766	28382	27866	27482	26966	28575	27675	9800	8400	5000	21840	50	1	196000000	53802	8.09	2.00	12	0.19	3393.00	13741.00	37800	20230802	-27.38	21950	20221226	25.06	37800	-27.38	20230802	21950	25.06	20230104	37800	-27.38	20230802	21950	25.06	20221226	0.43	N	028050	5000	9800 억	98940099	N	N	2	N	N
44	20231221	140351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27500	-500	5	-1.79	8773795950	318576	44.38	27600	27900	27350	36400	19600	28000	27540.52	50.48	-65694	-43694	28766	28382	27866	27482	26966	28575	27675	9800	8400	5000	21840	50	1	196000000	53900	8.10	2.00	12	0.16	3393.00	13741.00	37800	20230802	-27.25	21950	20221226	25.28	37800	-27.25	20230802	21950	25.28	20230104	37800	-27.25	20230802	21950	25.28	20221226	0.43	N	028050	5000	9800 억	98940099	N	N	2	N	N
45	20231221	130353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	-450	5	-1.61	7629793650	276926	38.58	27600	27900	27350	36400	19600	28000	27551.58	50.48	-65694	-31171	28766	28382	27866	27482	26966	28575	27675	9800	8400	5000	21840	50	1	196000000	53998	8.12	2.00	12	0.14	3393.00	13741.00	37800	20230802	-27.12	21950	20221226	25.51	37800	-27.12	20230802	21950	25.51	20230104	37800	-27.12	20230802	21950	25.51	20221226	0.43	N	028050	5000	9800 억	98940099	N	N	2	N	N
46	20231221	120353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	-450	5	-1.61	6804686000	247010	34.41	27600	27900	27350	36400	19600	28000	27548.04	50.48	-65694	-29381	28766	28382	27866	27482	26966	28575	27675	9800	8400	5000	21840	50	1	196000000	53998	8.12	2.00	12	0.13	3393.00	13741.00	37800	20230802	-27.12	21950	20221226	25.51	37800	-27.12	20230802	21950	25.51	20230104	37800	-27.12	20230802	21950	25.51	20221226	0.43	N	028050	5000	9800 억	98940099	N	N	2	N	N
47	20231221	110354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27500	-500	5	-1.79	5839165300	211977	29.53	27600	27900	27350	36400	19600	28000	27546.00	50.48	-65694	-34240	28766	28382	27866	27482	26966	28575	27675	9800	8400	5000	21840	50	1	196000000	53900	8.10	2.00	12	0.11	3393.00	13741.00	37800	20230802	-27.25	21950	20221226	25.28	37800	-27.25	20230802	21950	25.28	20230104	37800	-27.25	20230802	21950	25.28	20221226	0.43	N	028050	5000	9800 억	98940099	N	N	2	N	N
48	20231221	100351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27500	-500	5	-1.79	4102054200	148588	20.70	27600	27900	27350	36400	19600	28000	27606.63	50.48	-65694	-29608	28766	28382	27866	27482	26966	28575	27675	9800	8400	5000	21840	50	1	196000000	53900	8.10	2.00	12	0.08	3393.00	13741.00	37800	20230802	-27.25	21950	20221226	25.28	37800	-27.25	20230802	21950	25.28	20230104	37800	-27.25	20230802	21950	25.28	20221226	0.43	N	028050	5000	9800 억	98940099	N	N	2	N	N
49	20231221	090353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27700	-300	5	-1.07	409826250	14822	2.06	27600	27850	27600	36400	19600	28000	27647.46	50.48	-65694	-1073	28766	28382	27866	27482	26966	28575	27675	9800	8400	5000	21840	50	1	196000000	54292	8.16	2.02	12	0.01	3393.00	13741.00	37800	20230802	-26.72	21950	20221226	26.20	37800	-26.72	20230802	21950	26.20	20230104	37800	-26.72	20230802	21950	26.20	20221226	0.43	N	028050	5000	9800 억	98940099	N	N	2	N	N
50	20231220	160352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	800	2	2.94	19988977100	715190	123.24	27400	28250	27350	35350	19050	27200	27949.17	50.49	-75850	103191	28133	27666	26883	26416	25633	27900	26650	9800	8150	5000	21210	50	1	196000000	54880	8.25	2.04	12	0.36	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20221226	0.42	N	028050	5000	9800 억	98962581	N	N	2	N	N
51	20231220	150412	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28100	900	2	3.31	17016936850	609426	105.01	27400	28200	27350	35350	19050	27200	27922.91	50.49	-75850	90518	28133	27666	26883	26416	25633	27900	26650	9800	8150	5000	21210	50	1	196000000	55076	8.28	2.04	12	0.31	3393.00	13741.00	37800	20230802	-25.66	21950	20221226	28.02	37800	-25.66	20230802	21950	28.02	20230104	37800	-25.66	20230802	21950	28.02	20221226	0.42	N	028050	5000	9800 억	98962581	N	N	415	N	N
52	20231220	140417	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	850	2	3.12	14236461400	510464	87.96	27400	28100	27350	35350	19050	27200	27889.28	50.49	-75850	79147	28133	27666	26883	26416	25633	27900	26650	9800	8150	5000	21210	50	1	196000000	54978	8.27	2.04	12	0.26	3393.00	13741.00	37800	20230802	-25.79	21950	20221226	27.79	37800	-25.79	20230802	21950	27.79	20230104	37800	-25.79	20230802	21950	27.79	20221226	0.42	N	028050	5000	9800 억	98962581	N	N	415	N	N
53	20231220	130415	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	800	2	2.94	12061122750	432796	74.58	27400	28100	27350	35350	19050	27200	27867.94	50.49	-75850	63548	28133	27666	26883	26416	25633	27900	26650	9800	8150	5000	21210	50	1	196000000	54880	8.25	2.04	12	0.22	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20221226	0.42	N	028050	5000	9800 억	98962581	N	N	415	N	N
54	20231220	120351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28100	900	2	3.31	9938899150	357080	61.53	27400	28100	27350	35350	19050	27200	27833.84	50.49	-75850	75268	28133	27666	26883	26416	25633	27900	26650	9800	8150	5000	21210	50	1	196000000	55076	8.28	2.04	12	0.18	3393.00	13741.00	37800	20230802	-25.66	21950	20221226	28.02	37800	-25.66	20230802	21950	28.02	20230104	37800	-25.66	20230802	21950	28.02	20221226	0.42	N	028050	5000	9800 억	98962581	N	N	415	N	N
55	20231220	110354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27850	650	2	2.39	8078699800	290614	50.08	27400	28100	27350	35350	19050	27200	27798.76	50.49	-75850	64622	28133	27666	26883	26416	25633	27900	26650	9800	8150	5000	21210	50	1	196000000	54586	8.21	2.03	12	0.15	3393.00	13741.00	37800	20230802	-26.32	21950	20221226	26.88	37800	-26.32	20230802	21950	26.88	20230104	37800	-26.32	20230802	21950	26.88	20221226	0.42	N	028050	5000	9800 억	98962581	N	N	415	N	N
56	20231220	100352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27850	650	2	2.39	5781897400	208446	35.92	27400	28100	27350	35350	19050	27200	27738.14	50.49	-75850	52166	28133	27666	26883	26416	25633	27900	26650	9800	8150	5000	21210	50	1	196000000	54586	8.21	2.03	12	0.11	3393.00	13741.00	37800	20230802	-26.32	21950	20221226	26.88	37800	-26.32	20230802	21950	26.88	20230104	37800	-26.32	20230802	21950	26.88	20221226	0.42	N	028050	5000	9800 억	98962581	N	N	415	N	N
57	20231220	090352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27500	300	2	1.10	951266900	34598	5.96	27400	27650	27350	35350	19050	27200	27494.97	50.49	-75850	10859	28133	27666	26883	26416	25633	27900	26650	9800	8150	5000	21210	50	1	196000000	53900	8.10	2.00	12	0.02	3393.00	13741.00	37800	20230802	-27.25	21950	20221226	25.28	37800	-27.25	20230802	21950	25.28	20230104	37800	-27.25	20230802	21950	25.28	20221226	0.42	N	028050	5000	9800 억	98962581	N	N	415	N	N
58	20231219	160353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27200	950	2	3.62	15572283950	578109	91.83	26100	27350	26100	34100	18400	26250	26936.21	50.49	-3389	19265	26916	26582	26416	26082	25916	26500	26000	9800	7850	5000	20470	50	1	196000000	53312	8.02	1.98	12	0.29	3393.00	13741.00	37800	20230802	-28.04	21950	20221226	23.92	37800	-28.04	20230802	21950	23.92	20230104	37800	-28.04	20230802	21950	23.92	20221226	0.42	N	028050	5000	9800 억	98954996	N	N	415	N	N
59	20231219	150354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27300	1050	2	4.00	13290229750	494309	78.52	26100	27350	26100	34100	18400	26250	26886.48	50.49	-3389	34600	26916	26582	26416	26082	25916	26500	26000	9800	7850	5000	20470	50	1	196000000	53508	8.05	1.99	12	0.25	3393.00	13741.00	37800	20230802	-27.78	21950	20221226	24.37	37800	-27.78	20230802	21950	24.37	20230104	37800	-27.78	20230802	21950	24.37	20221226	0.42	N	028050	5000	9800 억	98954996	N	N	673	N	N
60	20231219	140353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27050	800	2	3.05	9651234900	360508	57.27	26100	27100	26100	34100	18400	26250	26771.21	50.49	-3389	33416	26916	26582	26416	26082	25916	26500	26000	9800	7850	5000	20470	50	1	196000000	53018	7.97	1.97	12	0.18	3393.00	13741.00	37800	20230802	-28.44	21950	20221226	23.23	37800	-28.44	20230802	21950	23.23	20230104	37800	-28.44	20230802	21950	23.23	20221226	0.42	N	028050	5000	9800 억	98954996	N	N	673	N	N
61	20231219	130353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27050	800	2	3.05	8107438900	303365	48.19	26100	27100	26100	34100	18400	26250	26725.03	50.49	-3389	34587	26916	26582	26416	26082	25916	26500	26000	9800	7850	5000	20470	50	1	196000000	53018	7.97	1.97	12	0.15	3393.00	13741.00	37800	20230802	-28.44	21950	20221226	23.23	37800	-28.44	20230802	21950	23.23	20230104	37800	-28.44	20230802	21950	23.23	20221226	0.42	N	028050	5000	9800 억	98954996	N	N	673	N	N
62	20231219	120354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26900	650	2	2.48	5740433050	215539	34.24	26100	26900	26100	34100	18400	26250	26632.92	50.49	-3389	1967	26916	26582	26416	26082	25916	26500	26000	9800	7850	5000	20470	50	1	196000000	52724	7.93	1.96	12	0.11	3393.00	13741.00	37800	20230802	-28.84	21950	20221226	22.55	37800	-28.84	20230802	21950	22.55	20230104	37800	-28.84	20230802	21950	22.55	20221226	0.42	N	028050	5000	9800 억	98954996	N	N	673	N	N
63	20231219	110354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26800	550	2	2.10	4315188000	162419	25.80	26100	26900	26100	34100	18400	26250	26568.25	50.49	-3389	7070	26916	26582	26416	26082	25916	26500	26000	9800	7850	5000	20470	50	1	196000000	52528	7.90	1.95	12	0.08	3393.00	13741.00	37800	20230802	-29.10	21950	20221226	22.10	37800	-29.10	20230802	21950	22.10	20230104	37800	-29.10	20230802	21950	22.10	20221226	0.42	N	028050	5000	9800 억	98954996	N	N	673	N	N
64	20231219	100352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26550	300	2	1.14	2240304350	84776	13.47	26100	26650	26100	34100	18400	26250	26426.16	50.49	-3389	847	26916	26582	26416	26082	25916	26500	26000	9800	7850	5000	20470	50	1	196000000	52038	7.82	1.93	12	0.04	3393.00	13741.00	37800	20230802	-29.76	21950	20221226	20.96	37800	-29.76	20230802	21950	20.96	20230104	37800	-29.76	20230802	21950	20.96	20221226	0.42	N	028050	5000	9800 억	98954996	N	N	673	N	N
65	20231219	090352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26200	-50	5	-0.19	211362800	8078	1.28	26100	26300	26100	34100	18400	26250	26165.24	50.49	-3389	-1603	26916	26582	26416	26082	25916	26500	26000	9800	7850	5000	20470	50	1	196000000	51352	7.72	1.91	12	0.00	3393.00	13741.00	37800	20230802	-30.69	21950	20221226	19.36	37800	-30.69	20230802	21950	19.36	20230104	37800	-30.69	20230802	21950	19.36	20221226	0.42	N	028050	5000	9800 억	98954996	N	N	673	N	N
66	20231218	160353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26250	-450	5	-1.69	16427131300	620585	47.91	26700	26750	26250	34700	18700	26700	26470.44	50.51	9305	-218386	27733	27216	26483	25966	25233	27475	26225	9800	8000	5000	20820	50	1	196000000	51450	7.74	1.91	12	0.32	3393.00	13741.00	37800	20230802	-30.56	21950	20221226	19.59	37800	-30.56	20230802	21950	19.59	20230104	37800	-30.56	20230802	21950	19.59	20221226	0.42	N	028050	5000	9800 억	99001115	N	N	673	N	N
67	20231218	150351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26350	-350	5	-1.31	13836789600	522007	40.30	26700	26750	26250	34700	18700	26700	26506.79	50.51	9305	-197988	27733	27216	26483	25966	25233	27475	26225	9800	8000	5000	20820	50	1	196000000	51646	7.77	1.92	12	0.27	3393.00	13741.00	37800	20230802	-30.29	21950	20221226	20.05	37800	-30.29	20230802	21950	20.05	20230104	37800	-30.29	20230802	21950	20.05	20221226	0.42	N	028050	5000	9800 억	99001115	N	N	1462	N	N
68	20231218	140351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26550	-150	5	-0.56	12134215500	457621	35.33	26700	26750	26250	34700	18700	26700	26515.73	50.51	9305	-178931	27733	27216	26483	25966	25233	27475	26225	9800	8000	5000	20820	50	1	196000000	52038	7.82	1.93	12	0.23	3393.00	13741.00	37800	20230802	-29.76	21950	20221226	20.96	37800	-29.76	20230802	21950	20.96	20230104	37800	-29.76	20230802	21950	20.96	20221226	0.42	N	028050	5000	9800 억	99001115	N	N	1462	N	N
69	20231218	130351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26500	-200	5	-0.75	9906749950	373783	28.86	26700	26750	26250	34700	18700	26700	26503.85	50.51	9305	-151527	27733	27216	26483	25966	25233	27475	26225	9800	8000	5000	20820	50	1	196000000	51940	7.81	1.93	12	0.19	3393.00	13741.00	37800	20230802	-29.89	21950	20221226	20.73	37800	-29.89	20230802	21950	20.73	20230104	37800	-29.89	20230802	21950	20.73	20221226	0.42	N	028050	5000	9800 억	99001115	N	N	1462	N	N
70	20231218	120348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26400	-300	5	-1.12	8715638300	328738	25.38	26700	26750	26250	34700	18700	26700	26512.23	50.51	9305	-142394	27733	27216	26483	25966	25233	27475	26225	9800	8000	5000	20820	50	1	196000000	51744	7.78	1.92	12	0.17	3393.00	13741.00	37800	20230802	-30.16	21950	20221226	20.27	37800	-30.16	20230802	21950	20.27	20230104	37800	-30.16	20230802	21950	20.27	20221226	0.42	N	028050	5000	9800 억	99001115	N	N	1462	N	N
71	20231218	110350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26450	-250	5	-0.94	7682664100	289652	22.36	26700	26750	26250	34700	18700	26700	26523.58	50.51	9305	-138511	27733	27216	26483	25966	25233	27475	26225	9800	8000	5000	20820	50	1	196000000	51842	7.80	1.92	12	0.15	3393.00	13741.00	37800	20230802	-30.03	21950	20221226	20.50	37800	-30.03	20230802	21950	20.50	20230104	37800	-30.03	20230802	21950	20.50	20221226	0.42	N	028050	5000	9800 억	99001115	N	N	1462	N	N
72	20231218	100349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26400	-300	5	-1.12	6068372500	228653	17.65	26700	26750	26250	34700	18700	26700	26539.44	50.51	9305	-111824	27733	27216	26483	25966	25233	27475	26225	9800	8000	5000	20820	50	1	196000000	51744	7.78	1.92	12	0.12	3393.00	13741.00	37800	20230802	-30.16	21950	20221226	20.27	37800	-30.16	20230802	21950	20.27	20230104	37800	-30.16	20230802	21950	20.27	20221226	0.42	N	028050	5000	9800 억	99001115	N	N	1462	N	N
73	20231218	090347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26500	-200	5	-0.75	1394599400	52360	4.04	26700	26750	26250	34700	18700	26700	26634.43	50.51	9305	-27290	27733	27216	26483	25966	25233	27475	26225	9800	8000	5000	20820	50	1	196000000	51940	7.81	1.93	12	0.03	3393.00	13741.00	37800	20230802	-29.89	21950	20221226	20.73	37800	-29.89	20230802	21950	20.73	20230104	37800	-29.89	20230802	21950	20.73	20221226	0.42	N	028050	5000	9800 억	99001115	N	N	1462	N	N
74	20231215	160347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26700	950	2	3.69	34066193200	1283837	113.92	25950	27000	25750	33450	18050	25750	26534.58	50.46	66754	8119	26116	25932	25616	25432	25116	26025	25525	9800	7700	5000	20080	50	1	196000000	52332	7.87	1.94	12	0.66	3393.00	13741.00	37800	20230802	-29.37	21950	20221226	21.64	37800	-29.37	20230802	21950	21.64	20230104	37800	-29.37	20230802	21950	21.64	20221226	0.44	N	028050	5000	9800 억	98906889	N	N	1462	N	N
75	20231215	150350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26650	900	2	3.50	25997292950	981494	87.10	25950	27000	25750	33450	18050	25750	26487.47	50.46	66754	65588	26116	25932	25616	25432	25116	26025	25525	9800	7700	5000	20080	50	1	196000000	52234	7.85	1.94	12	0.50	3393.00	13741.00	37800	20230802	-29.50	21950	20221226	21.41	37800	-29.50	20230802	21950	21.41	20230104	37800	-29.50	20230802	21950	21.41	20221226	0.44	N	028050	5000	9800 억	98906889	N	N	7800	N	N
76	20231215	140349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26700	950	2	3.69	23262888400	878919	77.99	25950	27000	25750	33450	18050	25750	26467.61	50.46	66754	103028	26116	25932	25616	25432	25116	26025	25525	9800	7700	5000	20080	50	1	196000000	52332	7.87	1.94	12	0.45	3393.00	13741.00	37800	20230802	-29.37	21950	20221226	21.64	37800	-29.37	20230802	21950	21.64	20230104	37800	-29.37	20230802	21950	21.64	20221226	0.44	N	028050	5000	9800 억	98906889	N	N	7800	N	N
77	20231215	130348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26650	900	2	3.50	21046783350	795756	70.61	25950	27000	25750	33450	18050	25750	26448.79	50.46	66754	131752	26116	25932	25616	25432	25116	26025	25525	9800	7700	5000	20080	50	1	196000000	52234	7.85	1.94	12	0.41	3393.00	13741.00	37800	20230802	-29.50	21950	20221226	21.41	37800	-29.50	20230802	21950	21.41	20230104	37800	-29.50	20230802	21950	21.41	20221226	0.44	N	028050	5000	9800 억	98906889	N	N	7800	N	N
78	20231215	120348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26700	950	2	3.69	18887083950	714755	63.43	25950	27000	25750	33450	18050	25750	26424.56	50.46	66754	139120	26116	25932	25616	25432	25116	26025	25525	9800	7700	5000	20080	50	1	196000000	52332	7.87	1.94	12	0.36	3393.00	13741.00	37800	20230802	-29.37	21950	20221226	21.64	37800	-29.37	20230802	21950	21.64	20230104	37800	-29.37	20230802	21950	21.64	20221226	0.44	N	028050	5000	9800 억	98906889	N	N	7800	N	N
79	20231215	110348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26650	900	2	3.50	13496633400	513671	45.58	25950	26750	25750	33450	18050	25750	26274.86	50.46	66754	74446	26116	25932	25616	25432	25116	26025	25525	9800	7700	5000	20080	50	1	196000000	52234	7.85	1.94	12	0.26	3393.00	13741.00	37800	20230802	-29.50	21950	20221226	21.41	37800	-29.50	20230802	21950	21.41	20230104	37800	-29.50	20230802	21950	21.41	20221226	0.44	N	028050	5000	9800 억	98906889	N	N	7800	N	N
80	20231215	100350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26150	400	2	1.55	7217029350	276648	24.55	25950	26300	25750	33450	18050	25750	26087.41	50.46	66754	9267	26116	25932	25616	25432	25116	26025	25525	9800	7700	5000	20080	50	1	196000000	51254	7.71	1.90	12	0.14	3393.00	13741.00	37800	20230802	-30.82	21950	20221226	19.13	37800	-30.82	20230802	21950	19.13	20230104	37800	-30.82	20230802	21950	19.13	20221226	0.44	N	028050	5000	9800 억	98906889	N	N	7800	N	N
81	20231215	090348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25800	50	2	0.19	379955800	14670	1.30	25950	25950	25750	33450	18050	25750	25900.19	50.46	66754	-5362	26116	25932	25616	25432	25116	26025	25525	9800	7700	5000	20080	50	1	196000000	50568	7.60	1.88	12	0.01	3393.00	13741.00	37800	20230802	-31.75	21950	20221226	17.54	37800	-31.75	20230802	21950	17.54	20230104	37800	-31.75	20230802	21950	17.54	20221226	0.44	N	028050	5000	9800 억	98906889	N	N	7800	N	N
82	20231214	160347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25750	650	2	2.59	28571199850	1113110	228.42	25500	25800	25300	32600	17600	25100	25667.68	50.33	-37475	74419	25766	25432	25266	24932	24766	25350	24850	9800	7500	5000	19570	50	1	196000000	50470	7.59	1.87	12	0.57	3393.00	13741.00	37800	20230802	-31.88	21950	20221226	17.31	37800	-31.88	20230802	21950	17.31	20230104	37800	-31.88	20230802	21950	17.31	20221226	0.43	N	028050	5000	9800 억	98644589	N	N	7800	N	N
83	20231214	150359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25550	450	2	1.79	18310971700	714477	146.62	25500	25800	25300	32600	17600	25100	25628.50	50.33	-37475	26759	25766	25432	25266	24932	24766	25350	24850	9800	7500	5000	19570	50	1	196000000	50078	7.53	1.86	12	0.36	3393.00	13741.00	37800	20230802	-32.41	21950	20221226	16.40	37800	-32.41	20230802	21950	16.40	20230104	37800	-32.41	20230802	21950	16.40	20221226	0.43	N	028050	5000	9800 억	98644589	N	N	2901	N	N
84	20231214	140357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25750	650	2	2.59	13526916500	528045	108.36	25500	25800	25300	32600	17600	25100	25616.98	50.33	-37475	50775	25766	25432	25266	24932	24766	25350	24850	9800	7500	5000	19570	50	1	196000000	50470	7.59	1.87	12	0.27	3393.00	13741.00	37800	20230802	-31.88	21950	20221226	17.31	37800	-31.88	20230802	21950	17.31	20230104	37800	-31.88	20230802	21950	17.31	20221226	0.43	N	028050	5000	9800 억	98644589	N	N	2901	N	N
85	20231214	130354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25650	550	2	2.19	9788777050	382654	78.52	25500	25800	25300	32600	17600	25100	25581.27	50.33	-37475	69388	25766	25432	25266	24932	24766	25350	24850	9800	7500	5000	19570	50	1	196000000	50274	7.56	1.87	12	0.20	3393.00	13741.00	37800	20230802	-32.14	21950	20221226	16.86	37800	-32.14	20230802	21950	16.86	20230104	37800	-32.14	20230802	21950	16.86	20221226	0.43	N	028050	5000	9800 억	98644589	N	N	2901	N	N
86	20231214	120401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25700	600	2	2.39	8848626150	345970	71.00	25500	25800	25300	32600	17600	25100	25576.28	50.33	-37475	70373	25766	25432	25266	24932	24766	25350	24850	9800	7500	5000	19570	50	1	196000000	50372	7.57	1.87	12	0.18	3393.00	13741.00	37800	20230802	-32.01	21950	20221226	17.08	37800	-32.01	20230802	21950	17.08	20230104	37800	-32.01	20230802	21950	17.08	20221226	0.43	N	028050	5000	9800 억	98644589	N	N	2901	N	N
87	20231214	110349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25800	700	2	2.79	7346681850	287460	58.99	25500	25800	25300	32600	17600	25100	25557.23	50.33	-37475	78407	25766	25432	25266	24932	24766	25350	24850	9800	7500	5000	19570	50	1	196000000	50568	7.60	1.88	12	0.15	3393.00	13741.00	37800	20230802	-31.75	21950	20221226	17.54	37800	-31.75	20230802	21950	17.54	20230104	37800	-31.75	20230802	21950	17.54	20221226	0.43	N	028050	5000	9800 억	98644589	N	N	2901	N	N
88	20231214	100345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25600	500	2	1.99	4239859200	166171	34.10	25500	25650	25300	32600	17600	25100	25515.04	50.33	-37475	49940	25766	25432	25266	24932	24766	25350	24850	9800	7500	5000	19570	50	1	196000000	50176	7.54	1.86	12	0.08	3393.00	13741.00	37800	20230802	-32.28	21950	20221226	16.63	37800	-32.28	20230802	21950	16.63	20230104	37800	-32.28	20230802	21950	16.63	20221226	0.43	N	028050	5000	9800 억	98644589	N	N	2901	N	N
89	20231214	090335	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25400	300	2	1.20	721809750	28374	5.82	25500	25500	25300	32600	17600	25100	25439.13	50.33	-37475	4812	25766	25432	25266	24932	24766	25350	24850	9800	7500	5000	19570	50	1	196000000	49784	7.49	1.85	12	0.01	3393.00	13741.00	37800	20230802	-32.80	21950	20221226	15.72	37800	-32.80	20230802	21950	15.72	20230104	37800	-32.80	20230802	21950	15.72	20221226	0.43	N	028050	5000	9800 억	98644589	N	N	2901	N	N
90	20231213	160345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-450	5	-1.76	11838976700	466914	83.53	25550	25600	25100	33200	17900	25550	25357.05	50.35	187014	-91418	25850	25700	25450	25300	25050	25775	25375	9800	7650	5000	19920	50	1	196000000	49196	7.40	1.83	12	0.24	3393.00	13741.00	37800	20230802	-33.60	21950	20221226	14.35	37800	-33.60	20230802	21950	14.35	20230104	37800	-33.60	20230802	21950	14.35	20221226	0.42	N	028050	5000	9800 억	98688388	N	N	2901	N	N
91	20231213	150355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25150	-400	5	-1.57	9884260050	389094	69.60	25550	25600	25150	33200	17900	25550	25403.27	50.35	187014	-85846	25850	25700	25450	25300	25050	25775	25375	9800	7650	5000	19920	50	1	196000000	49294	7.41	1.83	12	0.20	3393.00	13741.00	37800	20230802	-33.47	21950	20221226	14.58	37800	-33.47	20230802	21950	14.58	20230104	37800	-33.47	20230802	21950	14.58	20221226	0.42	N	028050	5000	9800 억	98688388	N	N	3418	N	N
92	20231213	140355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25400	-150	5	-0.59	7385057750	290113	51.90	25550	25600	25300	33200	17900	25550	25455.80	50.35	187014	-57957	25850	25700	25450	25300	25050	25775	25375	9800	7650	5000	19920	50	1	196000000	49784	7.49	1.85	12	0.15	3393.00	13741.00	37800	20230802	-32.80	21950	20221226	15.72	37800	-32.80	20230802	21950	15.72	20230104	37800	-32.80	20230802	21950	15.72	20221226	0.42	N	028050	5000	9800 억	98688388	N	N	3418	N	N
93	20231213	130352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25450	-100	5	-0.39	6125150900	240583	43.04	25550	25600	25300	33200	17900	25550	25459.62	50.35	187014	-56065	25850	25700	25450	25300	25050	25775	25375	9800	7650	5000	19920	50	1	196000000	49882	7.50	1.85	12	0.12	3393.00	13741.00	37800	20230802	-32.67	21950	20221226	15.95	37800	-32.67	20230802	21950	15.95	20230104	37800	-32.67	20230802	21950	15.95	20221226	0.42	N	028050	5000	9800 억	98688388	N	N	3418	N	N
94	20231213	120353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25450	-100	5	-0.39	5166270700	202951	36.31	25550	25600	25300	33200	17900	25550	25455.75	50.35	187014	-46107	25850	25700	25450	25300	25050	25775	25375	9800	7650	5000	19920	50	1	196000000	49882	7.50	1.85	12	0.10	3393.00	13741.00	37800	20230802	-32.67	21950	20221226	15.95	37800	-32.67	20230802	21950	15.95	20230104	37800	-32.67	20230802	21950	15.95	20221226	0.42	N	028050	5000	9800 억	98688388	N	N	3418	N	N
95	20231213	110353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25450	-100	5	-0.39	4162294100	163586	29.26	25550	25600	25300	33200	17900	25550	25444.07	50.35	187014	-33515	25850	25700	25450	25300	25050	25775	25375	9800	7650	5000	19920	50	1	196000000	49882	7.50	1.85	12	0.08	3393.00	13741.00	37800	20230802	-32.67	21950	20221226	15.95	37800	-32.67	20230802	21950	15.95	20230104	37800	-32.67	20230802	21950	15.95	20221226	0.42	N	028050	5000	9800 억	98688388	N	N	3418	N	N
96	20231213	100357	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	-200	5	-0.78	2998870300	117870	21.09	25550	25600	25300	33200	17900	25550	25442.18	50.35	187014	-23166	25850	25700	25450	25300	25050	25775	25375	9800	7650	5000	19920	50	1	196000000	49686	7.47	1.84	12	0.06	3393.00	13741.00	37800	20230802	-32.94	21950	20221226	15.49	37800	-32.94	20230802	21950	15.49	20230104	37800	-32.94	20230802	21950	15.49	20221226	0.42	N	028050	5000	9800 억	98688388	N	N	3418	N	N
97	20231213	090348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25400	-150	5	-0.59	401207650	15737	2.82	25550	25600	25400	33200	17900	25550	25494.54	50.35	187014	-6465	25850	25700	25450	25300	25050	25775	25375	9800	7650	5000	19920	50	1	196000000	49784	7.49	1.85	12	0.01	3393.00	13741.00	37800	20230802	-32.80	21950	20221226	15.72	37800	-32.80	20230802	21950	15.72	20230104	37800	-32.80	20230802	21950	15.72	20221226	0.42	N	028050	5000	9800 억	98688388	N	N	3418	N	N
98	20231212	160337	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25550	300	2	1.19	12368499900	486277	65.90	25450	25600	25200	32800	17700	25250	25435.08	50.22	-72057	37826	25683	25466	25233	25016	24783	25350	24900	9800	7550	5000	19690	50	1	196000000	50078	7.53	1.86	12	0.25	3393.00	13741.00	37800	20230802	-32.41	21950	20221226	16.40	37800	-32.41	20230802	21950	16.40	20230104	37800	-32.41	20230802	21950	16.40	20221226	0.42	N	028050	5000	9800 억	98436694	N	N	3418	N	N
99	20231212	150343	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25450	200	2	0.79	10697662450	420800	57.03	25450	25600	25200	32800	17700	25250	25422.20	50.22	-72057	32609	25683	25466	25233	25016	24783	25350	24900	9800	7550	5000	19690	50	1	196000000	49882	7.50	1.85	12	0.21	3393.00	13741.00	37800	20230802	-32.67	21950	20221226	15.95	37800	-32.67	20230802	21950	15.95	20230104	37800	-32.67	20230802	21950	15.95	20221226	0.42	N	028050	5000	9800 억	98436694	N	N	1868	N	N
100	20231212	140328	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25450	200	2	0.79	9139600800	359625	48.74	25450	25600	25200	32800	17700	25250	25414.25	50.22	-72057	16691	25683	25466	25233	25016	24783	25350	24900	9800	7550	5000	19690	50	1	196000000	49882	7.50	1.85	12	0.18	3393.00	13741.00	37800	20230802	-32.67	21950	20221226	15.95	37800	-32.67	20230802	21950	15.95	20230104	37800	-32.67	20230802	21950	15.95	20221226	0.42	N	028050	5000	9800 억	98436694	N	N	1868	N	N
101	20231212	130326	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25500	250	2	0.99	6838014350	269242	36.49	25450	25600	25200	32800	17700	25250	25397.28	50.22	-72057	7312	25683	25466	25233	25016	24783	25350	24900	9800	7550	5000	19690	50	1	196000000	49980	7.52	1.86	12	0.14	3393.00	13741.00	37800	20230802	-32.54	21950	20221226	16.17	37800	-32.54	20230802	21950	16.17	20230104	37800	-32.54	20230802	21950	16.17	20221226	0.42	N	028050	5000	9800 억	98436694	N	N	1868	N	N
102	20231212	120325	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	100	2	0.40	4675500350	184340	24.98	25450	25500	25200	32800	17700	25250	25363.46	50.22	-72057	-10208	25683	25466	25233	25016	24783	25350	24900	9800	7550	5000	19690	50	1	196000000	49686	7.47	1.84	12	0.09	3393.00	13741.00	37800	20230802	-32.94	21950	20221226	15.49	37800	-32.94	20230802	21950	15.49	20230104	37800	-32.94	20230802	21950	15.49	20221226	0.42	N	028050	5000	9800 억	98436694	N	N	1868	N	N
103	20231212	110328	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	100	2	0.40	3842627250	151500	20.53	25450	25500	25200	32800	17700	25250	25363.88	50.22	-72057	-8634	25683	25466	25233	25016	24783	25350	24900	9800	7550	5000	19690	50	1	196000000	49686	7.47	1.84	12	0.08	3393.00	13741.00	37800	20230802	-32.94	21950	20221226	15.49	37800	-32.94	20230802	21950	15.49	20230104	37800	-32.94	20230802	21950	15.49	20221226	0.42	N	028050	5000	9800 억	98436694	N	N	1868	N	N
104	20231212	100342	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	100	2	0.40	2435354550	95865	12.99	25450	25500	25250	32800	17700	25250	25404.00	50.22	-72057	53	25683	25466	25233	25016	24783	25350	24900	9800	7550	5000	19690	50	1	196000000	49686	7.47	1.84	12	0.05	3393.00	13741.00	37800	20230802	-32.94	21950	20221226	15.49	37800	-32.94	20230802	21950	15.49	20230104	37800	-32.94	20230802	21950	15.49	20221226	0.42	N	028050	5000	9800 억	98436694	N	N	1868	N	N
105	20231212	090339	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25300	50	2	0.20	207942500	8183	1.11	25450	25450	25300	32800	17700	25250	25411.52	50.22	-72057	697	25683	25466	25233	25016	24783	25350	24900	9800	7550	5000	19690	50	1	196000000	49588	7.46	1.84	12	0.00	3393.00	13741.00	37800	20230802	-33.07	21950	20221226	15.26	37800	-33.07	20230802	21950	15.26	20230104	37800	-33.07	20230802	21950	15.26	20221226	0.42	N	028050	5000	9800 억	98436694	N	N	1868	N	N
106	20231211	160341	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25250	-50	5	-0.20	7019959600	278601	74.14	25300	25450	25000	32850	17750	25300	25197.17	50.24	-94987	-6686	25633	25466	25183	25016	24733	25525	25075	9800	7550	5000	19730	50	1	196000000	49490	7.44	1.84	12	0.14	3393.00	13741.00	37800	20230802	-33.20	21950	20221226	15.03	37800	-33.20	20230802	21950	15.03	20230104	37800	-33.20	20230802	21950	15.03	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1868	N	N
107	20231211	150340	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25300	0	3	0.00	5525094200	219496	58.41	25300	25450	25000	32850	17750	25300	25171.73	50.24	-94987	-20651	25633	25466	25183	25016	24733	25525	25075	9800	7550	5000	19730	50	1	196000000	49588	7.46	1.84	12	0.11	3393.00	13741.00	37800	20230802	-33.07	21950	20221226	15.26	37800	-33.07	20230802	21950	15.26	20230104	37800	-33.07	20230802	21950	15.26	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1789	N	N
108	20231211	140339	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-200	5	-0.79	4360389350	173283	46.12	25300	25450	25000	32850	17750	25300	25163.40	50.24	-94987	-36793	25633	25466	25183	25016	24733	25525	25075	9800	7550	5000	19730	50	1	196000000	49196	7.40	1.83	12	0.09	3393.00	13741.00	37800	20230802	-33.60	21950	20221226	14.35	37800	-33.60	20230802	21950	14.35	20230104	37800	-33.60	20230802	21950	14.35	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1789	N	N
109	20231211	130341	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	-300	5	-1.19	3814504900	151507	40.32	25300	25450	25000	32850	17750	25300	25177.09	50.24	-94987	-33383	25633	25466	25183	25016	24733	25525	25075	9800	7550	5000	19730	50	1	196000000	49000	7.37	1.82	12	0.08	3393.00	13741.00	37800	20230802	-33.86	21950	20221226	13.90	37800	-33.86	20230802	21950	13.90	20230104	37800	-33.86	20230802	21950	13.90	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1789	N	N
110	20231211	120341	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-200	5	-0.79	3205622600	127195	33.85	25300	25450	25000	32850	17750	25300	25202.43	50.24	-94987	-25266	25633	25466	25183	25016	24733	25525	25075	9800	7550	5000	19730	50	1	196000000	49196	7.40	1.83	12	0.06	3393.00	13741.00	37800	20230802	-33.60	21950	20221226	14.35	37800	-33.60	20230802	21950	14.35	20230104	37800	-33.60	20230802	21950	14.35	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1789	N	N
111	20231211	110339	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	-300	5	-1.19	2776007900	110069	29.29	25300	25450	25000	32850	17750	25300	25220.62	50.24	-94987	-19815	25633	25466	25183	25016	24733	25525	25075	9800	7550	5000	19730	50	1	196000000	49000	7.37	1.82	12	0.06	3393.00	13741.00	37800	20230802	-33.86	21950	20221226	13.90	37800	-33.86	20230802	21950	13.90	20230104	37800	-33.86	20230802	21950	13.90	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1789	N	N
112	20231211	100339	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25150	-150	5	-0.59	1837268200	72705	19.35	25300	25450	25100	32850	17750	25300	25270.18	50.24	-94987	-11820	25633	25466	25183	25016	24733	25525	25075	9800	7550	5000	19730	50	1	196000000	49294	7.41	1.83	12	0.04	3393.00	13741.00	37800	20230802	-33.47	21950	20221226	14.58	37800	-33.47	20230802	21950	14.58	20230104	37800	-33.47	20230802	21950	14.58	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1789	N	N
113	20231211	090338	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	50	2	0.20	160432750	6334	1.69	25300	25400	25300	32850	17750	25300	25328.82	50.24	-94987	-1151	25633	25466	25183	25016	24733	25525	25075	9800	7550	5000	19730	50	1	196000000	49686	7.47	1.84	12	0.00	3393.00	13741.00	37800	20230802	-32.94	21950	20221226	15.49	37800	-32.94	20230802	21950	15.49	20230104	37800	-32.94	20230802	21950	15.49	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1789	N	N
114	20231208	160336	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25300	200	2	0.80	9418093350	374022	56.49	25300	25350	24900	32600	17600	25100	25180.51	50.24	0	149260	26066	25582	25116	24632	24166	25350	24400	9800	7500	5000	19570	50	1	196000000	49588	7.46	1.84	12	0.19	3393.00	13741.00	37800	20230802	-33.07	21950	20221226	15.26	37800	-33.07	20230802	21950	15.26	20230104	37800	-33.07	20230802	21950	15.26	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	1789	N	N
115	20231208	150338	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25300	200	2	0.80	7710023400	306486	46.29	25300	25350	24900	32600	17600	25100	25156.20	50.24	0	131892	26066	25582	25116	24632	24166	25350	24400	9800	7500	5000	19570	50	1	196000000	49588	7.46	1.84	12	0.16	3393.00	13741.00	37800	20230802	-33.07	21950	20221226	15.26	37800	-33.07	20230802	21950	15.26	20230104	37800	-33.07	20230802	21950	15.26	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	148	N	N
116	20231208	140336	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25250	150	2	0.60	6360616900	253027	38.21	25300	25350	24900	32600	17600	25100	25138.10	50.24	0	113004	26066	25582	25116	24632	24166	25350	24400	9800	7500	5000	19570	50	1	196000000	49490	7.44	1.84	12	0.13	3393.00	13741.00	37800	20230802	-33.20	21950	20221226	15.03	37800	-33.20	20230802	21950	15.03	20230104	37800	-33.20	20230802	21950	15.03	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	148	N	N
117	20231208	130336	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25250	150	2	0.60	5199548500	207079	31.28	25300	25300	24900	32600	17600	25100	25109.01	50.24	0	91568	26066	25582	25116	24632	24166	25350	24400	9800	7500	5000	19570	50	1	196000000	49490	7.44	1.84	12	0.11	3393.00	13741.00	37800	20230802	-33.20	21950	20221226	15.03	37800	-33.20	20230802	21950	15.03	20230104	37800	-33.20	20230802	21950	15.03	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	148	N	N
118	20231208	120332	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25200	100	2	0.40	4336990300	172844	26.10	25300	25300	24900	32600	17600	25100	25091.93	50.24	0	71021	26066	25582	25116	24632	24166	25350	24400	9800	7500	5000	19570	50	1	196000000	49392	7.43	1.83	12	0.09	3393.00	13741.00	37800	20230802	-33.33	21950	20221226	14.81	37800	-33.33	20230802	21950	14.81	20230104	37800	-33.33	20230802	21950	14.81	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	148	N	N
119	20231208	110332	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25150	50	2	0.20	3154466400	125878	19.01	25300	25300	24900	32600	17600	25100	25059.71	50.24	0	44831	26066	25582	25116	24632	24166	25350	24400	9800	7500	5000	19570	50	1	196000000	49294	7.41	1.83	12	0.06	3393.00	13741.00	37800	20230802	-33.47	21950	20221226	14.58	37800	-33.47	20230802	21950	14.58	20230104	37800	-33.47	20230802	21950	14.58	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	148	N	N
120	20231208	100337	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25200	100	2	0.40	2602710800	103928	15.70	25300	25300	24900	32600	17600	25100	25043.40	50.24	0	28518	26066	25582	25116	24632	24166	25350	24400	9800	7500	5000	19570	50	1	196000000	49392	7.43	1.83	12	0.05	3393.00	13741.00	37800	20230802	-33.33	21950	20221226	14.81	37800	-33.33	20230802	21950	14.81	20230104	37800	-33.33	20230802	21950	14.81	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	148	N	N
121	20231208	090334	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	-150	5	-0.60	547533050	21802	3.29	25300	25300	24900	32600	17600	25100	25113.89	50.24	0	-6666	26066	25582	25116	24632	24166	25350	24400	9800	7500	5000	19570	50	1	196000000	48902	7.35	1.82	12	0.01	3393.00	13741.00	37800	20230802	-33.99	21950	20221226	13.67	37800	-33.99	20230802	21950	13.67	20230104	37800	-33.99	20230802	21950	13.67	20221226	0.42	N	028050	5000	9800 억	98462779	N	N	148	N	N
122	20231207	160333	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-300	5	-1.18	12077733300	484339	92.92	25200	25600	24650	33000	17800	25400	24936.38	50.18	0	50674	25966	25682	25466	25182	24966	25575	25075	9800	7600	5000	19810	50	1	196000000	49196	7.40	1.83	12	0.25	3393.00	13741.00	37800	20230802	-33.60	21950	20221226	14.35	37800	-33.60	20230802	21950	14.35	20230104	37800	-33.60	20230802	21950	14.35	20221226	0.42	N	028050	5000	9800 억	98361768	N	N	148	N	N
123	20231207	150335	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	-450	5	-1.77	10606282250	425572	81.64	25200	25600	24650	33000	17800	25400	24922.41	50.18	0	29018	25966	25682	25466	25182	24966	25575	25075	9800	7600	5000	19810	50	1	196000000	48902	7.35	1.82	12	0.22	3393.00	13741.00	37800	20230802	-33.99	21950	20221226	13.67	37800	-33.99	20230802	21950	13.67	20230104	37800	-33.99	20230802	21950	13.67	20221226	0.42	N	028050	5000	9800 억	98361768	N	N	4160	N	N
124	20231207	140334	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25050	-350	5	-1.38	8943934850	358915	68.86	25200	25600	24650	33000	17800	25400	24919.36	50.18	0	13328	25966	25682	25466	25182	24966	25575	25075	9800	7600	5000	19810	50	1	196000000	49098	7.38	1.82	12	0.18	3393.00	13741.00	37800	20230802	-33.73	21950	20221226	14.12	37800	-33.73	20230802	21950	14.12	20230104	37800	-33.73	20230802	21950	14.12	20221226	0.42	N	028050	5000	9800 억	98361768	N	N	4160	N	N
125	20231207	130334	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	-400	5	-1.57	7974808200	320142	61.42	25200	25600	24650	33000	17800	25400	24910.22	50.18	0	4886	25966	25682	25466	25182	24966	25575	25075	9800	7600	5000	19810	50	1	196000000	49000	7.37	1.82	12	0.16	3393.00	13741.00	37800	20230802	-33.86	21950	20221226	13.90	37800	-33.86	20230802	21950	13.90	20230104	37800	-33.86	20230802	21950	13.90	20221226	0.42	N	028050	5000	9800 억	98361768	N	N	4160	N	N
126	20231207	120334	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	-450	5	-1.77	6931275000	278297	53.39	25200	25600	24650	33000	17800	25400	24906.03	50.18	0	-4518	25966	25682	25466	25182	24966	25575	25075	9800	7600	5000	19810	50	1	196000000	48902	7.35	1.82	12	0.14	3393.00	13741.00	37800	20230802	-33.99	21950	20221226	13.67	37800	-33.99	20230802	21950	13.67	20230104	37800	-33.99	20230802	21950	13.67	20221226	0.42	N	028050	5000	9800 억	98361768	N	N	4160	N	N
127	20231207	110330	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24800	-600	5	-2.36	5958552250	239166	45.88	25200	25600	24650	33000	17800	25400	24913.87	50.18	0	-17536	25966	25682	25466	25182	24966	25575	25075	9800	7600	5000	19810	50	1	196000000	48608	7.31	1.80	12	0.12	3393.00	13741.00	37800	20230802	-34.39	21950	20221226	12.98	37800	-34.39	20230802	21950	12.98	20230104	37800	-34.39	20230802	21950	12.98	20221226	0.42	N	028050	5000	9800 억	98361768	N	N	4160	N	N
128	20231207	100332	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24850	-550	5	-2.17	4588153450	183891	35.28	25200	25600	24650	33000	17800	25400	24950.39	50.18	0	-24182	25966	25682	25466	25182	24966	25575	25075	9800	7600	5000	19810	50	1	196000000	48706	7.32	1.81	12	0.09	3393.00	13741.00	37800	20230802	-34.26	21950	20221226	13.21	37800	-34.26	20230802	21950	13.21	20230104	37800	-34.26	20230802	21950	13.21	20221226	0.42	N	028050	5000	9800 억	98361768	N	N	4160	N	N
129	20231207	090334	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	-50	5	-0.20	784048100	30933	5.93	25200	25600	25200	33000	17800	25400	25346.65	50.18	0	-482	25966	25682	25466	25182	24966	25575	25075	9800	7600	5000	19810	50	1	196000000	49686	7.47	1.84	12	0.02	3393.00	13741.00	37800	20230802	-32.94	21950	20221226	15.49	37800	-32.94	20230802	21950	15.49	20230104	37800	-32.94	20230802	21950	15.49	20221226	0.42	N	028050	5000	9800 억	98361768	N	N	4160	N	N
130	20231206	160327	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25400	100	2	0.40	12986305500	510116	79.59	25550	25750	25250	32850	17750	25300	25457.63	50.17	0	75753	25566	25432	25216	25082	24866	25500	25150	9800	7550	5000	19730	50	1	196000000	49784	7.49	1.85	12	0.26	3393.00	13741.00	37800	20230802	-32.80	21950	20221226	15.72	37800	-32.80	20230802	21950	15.72	20230104	37800	-32.80	20230802	21950	15.72	20221226	0.43	N	028050	5000	9800 억	98329375	N	N	4160	N	N
131	20231206	150335	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	50	2	0.20	10496065800	412060	64.29	25550	25750	25250	32850	17750	25300	25472.23	50.17	0	64968	25566	25432	25216	25082	24866	25500	25150	9800	7550	5000	19730	50	1	196000000	49686	7.47	1.84	12	0.21	3393.00	13741.00	37800	20230802	-32.94	21950	20221226	15.49	37800	-32.94	20230802	21950	15.49	20230104	37800	-32.94	20230802	21950	15.49	20221226	0.43	N	028050	5000	9800 억	98329375	N	N	1020	N	N
132	20231206	140333	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25300	0	3	0.00	8504074150	333535	52.04	25550	25750	25250	32850	17750	25300	25496.87	50.17	0	57036	25566	25432	25216	25082	24866	25500	25150	9800	7550	5000	19730	50	1	196000000	49588	7.46	1.84	12	0.17	3393.00	13741.00	37800	20230802	-33.07	21950	20221226	15.26	37800	-33.07	20230802	21950	15.26	20230104	37800	-33.07	20230802	21950	15.26	20221226	0.43	N	028050	5000	9800 억	98329375	N	N	1020	N	N
133	20231206	130331	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25600	300	2	1.19	6591637200	258284	40.30	25550	25750	25250	32850	17750	25300	25520.99	50.17	0	62225	25566	25432	25216	25082	24866	25500	25150	9800	7550	5000	19730	50	1	196000000	50176	7.54	1.86	12	0.13	3393.00	13741.00	37800	20230802	-32.28	21950	20221226	16.63	37800	-32.28	20230802	21950	16.63	20230104	37800	-32.28	20230802	21950	16.63	20221226	0.43	N	028050	5000	9800 억	98329375	N	N	1020	N	N
134	20231206	120330	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25650	350	2	1.38	5594266800	219354	34.23	25550	25750	25250	32850	17750	25300	25503.49	50.17	0	56507	25566	25432	25216	25082	24866	25500	25150	9800	7550	5000	19730	50	1	196000000	50274	7.56	1.87	12	0.11	3393.00	13741.00	37800	20230802	-32.14	21950	20221226	16.86	37800	-32.14	20230802	21950	16.86	20230104	37800	-32.14	20230802	21950	16.86	20221226	0.43	N	028050	5000	9800 억	98329375	N	N	1020	N	N
135	20231206	110334	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25600	300	2	1.19	4754759850	186579	29.11	25550	25750	25250	32850	17750	25300	25484.02	50.17	0	47259	25566	25432	25216	25082	24866	25500	25150	9800	7550	5000	19730	50	1	196000000	50176	7.54	1.86	12	0.10	3393.00	13741.00	37800	20230802	-32.28	21950	20221226	16.63	37800	-32.28	20230802	21950	16.63	20230104	37800	-32.28	20230802	21950	16.63	20221226	0.43	N	028050	5000	9800 억	98329375	N	N	1020	N	N
136	20231206	100331	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25450	150	2	0.59	2432447250	95798	14.95	25550	25550	25250	32850	17750	25300	25391.54	50.17	0	27948	25566	25432	25216	25082	24866	25500	25150	9800	7550	5000	19730	50	1	196000000	49882	7.50	1.85	12	0.05	3393.00	13741.00	37800	20230802	-32.67	21950	20221226	15.95	37800	-32.67	20230802	21950	15.95	20230104	37800	-32.67	20230802	21950	15.95	20221226	0.43	N	028050	5000	9800 억	98329375	N	N	1020	N	N
137	20231206	090332	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	50	2	0.20	432109400	16959	2.65	25550	25550	25350	32850	17750	25300	25480.95	50.17	0	-2542	25566	25432	25216	25082	24866	25500	25150	9800	7550	5000	19730	50	1	196000000	49686	7.47	1.84	12	0.01	3393.00	13741.00	37800	20230802	-32.94	21950	20221226	15.49	37800	-32.94	20230802	21950	15.49	20230104	37800	-32.94	20230802	21950	15.49	20221226	0.43	N	028050	5000	9800 억	98329375	N	N	1020	N	N
138	20231205	160332	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25300	50	2	0.20	10317062750	409915	82.38	25000	25350	25000	32800	17700	25250	25168.73	50.17	0	2978	25616	25432	25066	24882	24516	25525	24975	9800	7550	5000	19690	50	1	196000000	49588	7.46	1.84	12	0.21	3393.00	13741.00	37800	20230802	-33.07	21950	20221226	15.26	37800	-33.07	20230802	21950	15.26	20230104	37800	-33.07	20230802	21950	15.26	20221226	0.41	N	028050	5000	9800 억	98331741	N	N	1020	N	N
139	20231205	150331	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25200	-50	5	-0.20	8612807400	342469	68.83	25000	25350	25000	32800	17700	25250	25149.16	50.17	0	-2786	25616	25432	25066	24882	24516	25525	24975	9800	7550	5000	19690	50	1	196000000	49392	7.43	1.83	12	0.17	3393.00	13741.00	37800	20230802	-33.33	21950	20221226	14.81	37800	-33.33	20230802	21950	14.81	20230104	37800	-33.33	20230802	21950	14.81	20221226	0.41	N	028050	5000	9800 억	98331741	N	N	3995	N	N
140	20231205	140332	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25300	50	2	0.20	6969027950	277361	55.74	25000	25350	25000	32800	17700	25250	25126.20	50.17	0	1370	25616	25432	25066	24882	24516	25525	24975	9800	7550	5000	19690	50	1	196000000	49588	7.46	1.84	12	0.14	3393.00	13741.00	37800	20230802	-33.07	21950	20221226	15.26	37800	-33.07	20230802	21950	15.26	20230104	37800	-33.07	20230802	21950	15.26	20221226	0.41	N	028050	5000	9800 억	98331741	N	N	3995	N	N
141	20231205	130333	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25200	-50	5	-0.20	5743908300	228780	45.98	25000	25250	25000	32800	17700	25250	25106.68	50.17	0	-16889	25616	25432	25066	24882	24516	25525	24975	9800	7550	5000	19690	50	1	196000000	49392	7.43	1.83	12	0.12	3393.00	13741.00	37800	20230802	-33.33	21950	20221226	14.81	37800	-33.33	20230802	21950	14.81	20230104	37800	-33.33	20230802	21950	14.81	20221226	0.41	N	028050	5000	9800 억	98331741	N	N	3995	N	N
142	20231205	120329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-150	5	-0.59	4178351250	166438	33.45	25000	25250	25000	32800	17700	25250	25104.54	50.17	0	-15902	25616	25432	25066	24882	24516	25525	24975	9800	7550	5000	19690	50	1	196000000	49196	7.40	1.83	12	0.08	3393.00	13741.00	37800	20230802	-33.60	21950	20221226	14.35	37800	-33.60	20230802	21950	14.35	20230104	37800	-33.60	20230802	21950	14.35	20221226	0.41	N	028050	5000	9800 억	98331741	N	N	3995	N	N
143	20231205	110329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25150	-100	5	-0.40	3155638700	125732	25.27	25000	25250	25000	32800	17700	25250	25098.12	50.17	0	-9973	25616	25432	25066	24882	24516	25525	24975	9800	7550	5000	19690	50	1	196000000	49294	7.41	1.83	12	0.06	3393.00	13741.00	37800	20230802	-33.47	21950	20221226	14.58	37800	-33.47	20230802	21950	14.58	20230104	37800	-33.47	20230802	21950	14.58	20221226	0.41	N	028050	5000	9800 억	98331741	N	N	3995	N	N
144	20231205	100330	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-150	5	-0.59	2197776250	87581	17.60	25000	25250	25000	32800	17700	25250	25094.19	50.17	0	-4071	25616	25432	25066	24882	24516	25525	24975	9800	7550	5000	19690	50	1	196000000	49196	7.40	1.83	12	0.04	3393.00	13741.00	37800	20230802	-33.60	21950	20221226	14.35	37800	-33.60	20230802	21950	14.35	20230104	37800	-33.60	20230802	21950	14.35	20221226	0.41	N	028050	5000	9800 억	98331741	N	N	3995	N	N
145	20231205	090328	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-150	5	-0.59	392075400	15633	3.14	25000	25250	25000	32800	17700	25250	25079.88	50.17	0	2228	25616	25432	25066	24882	24516	25525	24975	9800	7550	5000	19690	50	1	196000000	49196	7.40	1.83	12	0.01	3393.00	13741.00	37800	20230802	-33.60	21950	20221226	14.35	37800	-33.60	20230802	21950	14.35	20230104	37800	-33.60	20230802	21950	14.35	20221226	0.41	N	028050	5000	9800 억	98331741	N	N	3995	N	N
146	20231204	160331	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25250	500	2	2.02	10906834250	435324	105.44	24950	25250	24700	32150	17350	24750	25054.08	50.11	0	160765	25350	25050	24900	24600	24450	24975	24525	9800	7400	5000	19300	50	1	196000000	49490	7.44	1.84	12	0.22	3393.00	13741.00	37800	20230802	-33.20	21950	20221226	15.03	37800	-33.20	20230802	21950	15.03	20230104	37800	-33.20	20230802	21950	15.03	20221226	0.40	N	028050	5000	9800 억	98212041	N	N	3995	N	N
147	20231204	150331	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25150	400	2	1.62	8641566300	345514	83.68	24950	25200	24700	32150	17350	24750	25010.76	50.11	0	130981	25350	25050	24900	24600	24450	24975	24525	9800	7400	5000	19300	50	1	196000000	49294	7.41	1.83	12	0.18	3393.00	13741.00	37800	20230802	-33.47	21950	20221226	14.58	37800	-33.47	20230802	21950	14.58	20230104	37800	-33.47	20230802	21950	14.58	20221226	0.40	N	028050	5000	9800 억	98212041	N	N	435	N	N
148	20231204	140329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25150	400	2	1.62	6964957500	278821	67.53	24950	25150	24700	32150	17350	24750	24980.03	50.11	0	112950	25350	25050	24900	24600	24450	24975	24525	9800	7400	5000	19300	50	1	196000000	49294	7.41	1.83	12	0.14	3393.00	13741.00	37800	20230802	-33.47	21950	20221226	14.58	37800	-33.47	20230802	21950	14.58	20230104	37800	-33.47	20230802	21950	14.58	20221226	0.40	N	028050	5000	9800 억	98212041	N	N	435	N	N
149	20231204	130329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	250	2	1.01	5925219550	237354	57.49	24950	25100	24700	32150	17350	24750	24963.64	50.11	0	90843	25350	25050	24900	24600	24450	24975	24525	9800	7400	5000	19300	50	1	196000000	49000	7.37	1.82	12	0.12	3393.00	13741.00	37800	20230802	-33.86	21950	20221226	13.90	37800	-33.86	20230802	21950	13.90	20230104	37800	-33.86	20230802	21950	13.90	20221226	0.40	N	028050	5000	9800 억	98212041	N	N	435	N	N
150	20231204	120329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25050	300	2	1.21	4830862550	193639	46.90	24950	25100	24700	32150	17350	24750	24947.78	50.11	0	91683	25350	25050	24900	24600	24450	24975	24525	9800	7400	5000	19300	50	1	196000000	49098	7.38	1.82	12	0.10	3393.00	13741.00	37800	20230802	-33.73	21950	20221226	14.12	37800	-33.73	20230802	21950	14.12	20230104	37800	-33.73	20230802	21950	14.12	20221226	0.40	N	028050	5000	9800 억	98212041	N	N	435	N	N
151	20231204	110329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	250	2	1.01	4043986400	162200	39.28	24950	25050	24700	32150	17350	24750	24932.10	50.11	0	78663	25350	25050	24900	24600	24450	24975	24525	9800	7400	5000	19300	50	1	196000000	49000	7.37	1.82	12	0.08	3393.00	13741.00	37800	20230802	-33.86	21950	20221226	13.90	37800	-33.86	20230802	21950	13.90	20230104	37800	-33.86	20230802	21950	13.90	20221226	0.40	N	028050	5000	9800 억	98212041	N	N	435	N	N
152	20231204	100329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	250	2	1.01	2577271050	103512	25.07	24950	25050	24700	32150	17350	24750	24898.28	50.11	0	40226	25350	25050	24900	24600	24450	24975	24525	9800	7400	5000	19300	50	1	196000000	49000	7.37	1.82	12	0.05	3393.00	13741.00	37800	20230802	-33.86	21950	20221226	13.90	37800	-33.86	20230802	21950	13.90	20230104	37800	-33.86	20230802	21950	13.90	20221226	0.40	N	028050	5000	9800 억	98212041	N	N	435	N	N
153	20231204	090329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	200	2	0.81	499044550	20072	4.86	24950	25000	24700	32150	17350	24750	24862.72	50.11	0	559	25350	25050	24900	24600	24450	24975	24525	9800	7400	5000	19300	50	1	196000000	48902	7.35	1.82	12	0.01	3393.00	13741.00	37800	20230802	-33.99	21950	20221226	13.67	37800	-33.99	20230802	21950	13.67	20230104	37800	-33.99	20230802	21950	13.67	20221226	0.40	N	028050	5000	9800 억	98212041	N	N	435	N	N
154	20231201	160329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24750	-500	5	-1.98	10200396900	409943	28.48	25200	25200	24750	32800	17700	25250	24882.65	50.11	0	18051	25516	25382	25116	24982	24716	25450	25050	9800	7550	5000	19690	50	1	196000000	48510	7.29	1.80	12	0.21	3393.00	13741.00	37800	20230802	-34.52	21950	20221226	12.76	37800	-34.52	20230802	21950	12.76	20230104	37800	-34.52	20230802	21950	12.76	20221226	0.37	N	028050	5000	9800 억	98211896	N	N	435	N	N
155	20231201	150328	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24850	-400	5	-1.58	7972417750	320004	22.23	25200	25200	24800	32800	17700	25250	24913.49	50.11	0	27392	25516	25382	25116	24982	24716	25450	25050	9800	7550	5000	19690	50	1	196000000	48706	7.32	1.81	12	0.16	3393.00	13741.00	37800	20230802	-34.26	21950	20221226	13.21	37800	-34.26	20230802	21950	13.21	20230104	37800	-34.26	20230802	21950	13.21	20221226	0.37	N	028050	5000	9800 억	98211896	N	N	964	N	N
156	20231201	140328	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24900	-350	5	-1.39	6677620000	267905	18.61	25200	25200	24800	32800	17700	25250	24925.33	50.11	0	19695	25516	25382	25116	24982	24716	25450	25050	9800	7550	5000	19690	50	1	196000000	48804	7.34	1.81	12	0.14	3393.00	13741.00	37800	20230802	-34.13	21950	20221226	13.44	37800	-34.13	20230802	21950	13.44	20230104	37800	-34.13	20230802	21950	13.44	20221226	0.37	N	028050	5000	9800 억	98211896	N	N	964	N	N
157	20231201	130327	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24850	-400	5	-1.58	5600372950	224618	15.60	25200	25200	24800	32800	17700	25250	24932.88	50.11	0	17682	25516	25382	25116	24982	24716	25450	25050	9800	7550	5000	19690	50	1	196000000	48706	7.32	1.81	12	0.11	3393.00	13741.00	37800	20230802	-34.26	21950	20221226	13.21	37800	-34.26	20230802	21950	13.21	20230104	37800	-34.26	20230802	21950	13.21	20221226	0.37	N	028050	5000	9800 억	98211896	N	N	964	N	N
158	20231201	120330	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	-300	5	-1.19	4833823550	193840	13.47	25200	25200	24800	32800	17700	25250	24937.18	50.11	0	22089	25516	25382	25116	24982	24716	25450	25050	9800	7550	5000	19690	50	1	196000000	48902	7.35	1.82	12	0.10	3393.00	13741.00	37800	20230802	-33.99	21950	20221226	13.67	37800	-33.99	20230802	21950	13.67	20230104	37800	-33.99	20230802	21950	13.67	20221226	0.37	N	028050	5000	9800 억	98211896	N	N	964	N	N
159	20231201	110328	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25050	-200	5	-0.79	4152744950	166555	11.57	25200	25200	24800	32800	17700	25250	24933.17	50.11	0	16228	25516	25382	25116	24982	24716	25450	25050	9800	7550	5000	19690	50	1	196000000	49098	7.38	1.82	12	0.08	3393.00	13741.00	37800	20230802	-33.73	21950	20221226	14.12	37800	-33.73	20230802	21950	14.12	20230104	37800	-33.73	20230802	21950	14.12	20221226	0.37	N	028050	5000	9800 억	98211896	N	N	964	N	N
160	20231201	100330	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24900	-350	5	-1.39	3090486350	124019	8.62	25200	25200	24800	32800	17700	25250	24919.46	50.11	0	-8681	25516	25382	25116	24982	24716	25450	25050	9800	7550	5000	19690	50	1	196000000	48804	7.34	1.81	12	0.06	3393.00	13741.00	37800	20230802	-34.13	21950	20221226	13.44	37800	-34.13	20230802	21950	13.44	20230104	37800	-34.13	20230802	21950	13.44	20221226	0.37	N	028050	5000	9800 억	98211896	N	N	964	N	N
161	20231201	090325	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25050	-200	5	-0.79	302178700	12051	0.84	25200	25200	24950	32800	17700	25250	25074.99	50.11	0	-1135	25516	25382	25116	24982	24716	25450	25050	9800	7550	5000	19690	50	1	196000000	49098	7.38	1.82	12	0.01	3393.00	13741.00	37800	20230802	-33.73	21950	20221226	14.12	37800	-33.73	20230802	21950	14.12	20230104	37800	-33.73	20230802	21950	14.12	20221226	0.37	N	028050	5000	9800 억	98211896	N	N	964	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History