KissMeData/089860/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	501890450	18120	55.75	27750	27800	27600	36050	19450	27750	27700.43	4.98	8369	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1825922	N	N	53	N	N
3	20231229	150748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	501890450	18120	55.75	27750	27800	27600	36050	19450	27750	27700.43	4.98	8369	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1825922	N	N	53	N	N
4	20231229	140747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	501890450	18120	55.75	27750	27800	27600	36050	19450	27750	27700.43	4.98	8369	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1825922	N	N	53	N	N
5	20231229	130748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	501890450	18120	55.75	27750	27800	27600	36050	19450	27750	27700.43	4.98	8369	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1825922	N	N	53	N	N
6	20231229	120750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	501890450	18120	55.75	27750	27800	27600	36050	19450	27750	27700.43	4.98	8369	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1825922	N	N	53	N	N
7	20231229	110716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	501890450	18120	55.75	27750	27800	27600	36050	19450	27750	27700.43	4.98	8369	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1825922	N	N	53	N	N
8	20231229	100722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	501890450	18120	55.75	27750	27800	27600	36050	19450	27750	27700.43	4.98	8369	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1825922	N	N	53	N	N
9	20231229	090723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	501890450	18120	55.75	27750	27800	27600	36050	19450	27750	27700.43	4.98	8369	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1825922	N	N	53	N	N
10	20231228	160715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	489189700	17660	54.34	27750	27800	27600	36050	19450	27750	27700.43	4.96	0	2151	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1817553	N	N	53	N	N
11	20231228	150722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	441100050	15926	49.00	27750	27800	27600	36050	19450	27750	27696.85	4.96	0	2236	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.04	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1817553	N	N	9	N	N
12	20231228	140714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-50	5	-0.18	357570650	12912	39.73	27750	27800	27600	36050	19450	27750	27692.89	4.96	0	1828	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10148	10.75	0.78	12	0.04	2577.00	35333.00	29600	20230612	-6.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	29600	-6.42	20230612	25300	9.49	20230316	0.24	N	089860	5000	1831 억	1817553	N	N	9	N	N
13	20231228	130714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	298929150	10795	33.22	27750	27800	27600	36050	19450	27750	27691.45	4.96	0	2673	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.03	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1817553	N	N	9	N	N
14	20231228	120718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	260916750	9423	28.99	27750	27800	27600	36050	19450	27750	27689.35	4.96	0	2975	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10129	10.73	0.78	12	0.03	2577.00	35333.00	29600	20230612	-6.59	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	29600	-6.59	20230612	25300	9.29	20230316	0.24	N	089860	5000	1831 억	1817553	N	N	9	N	N
15	20231228	110718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	158567450	5725	17.62	27750	27800	27600	36050	19450	27750	27697.37	4.96	0	1350	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10129	10.73	0.78	12	0.02	2577.00	35333.00	29600	20230612	-6.59	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	29600	-6.59	20230612	25300	9.29	20230316	0.24	N	089860	5000	1831 억	1817553	N	N	9	N	N
16	20231228	100714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	70602050	2550	7.85	27750	27800	27600	36050	19450	27750	27687.08	4.96	0	762	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.01	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1817553	N	N	9	N	N
17	20231228	090716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	0	3	0.00	17387650	628	1.93	27750	27800	27650	36050	19450	27750	27687.34	4.96	0	295	28083	27916	27733	27566	27383	28000	27650	1832	8300	5000	21090	50	1	36634063	10166	10.77	0.79	12	0.00	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.24	N	089860	5000	1831 억	1817553	N	N	9	N	N
18	20231227	160709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	-350	5	-1.25	897655750	32416	81.43	27550	27900	27550	36500	19700	28100	27691.62	4.96	0	3200	28333	28216	28133	28016	27933	28200	28000	1832	8400	5000	21350	50	1	36634063	10166	10.77	0.79	12	0.09	2577.00	35333.00	29600	20230612	-6.25	25300	20230316	9.68	29600	-6.25	20230612	25300	9.68	20230316	29600	-6.25	20230612	25300	9.68	20230316	0.26	N	089860	5000	1831 억	1815990	N	N	9	N	N
19	20231227	150720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-400	5	-1.42	806632550	29131	73.18	27550	27900	27550	36500	19700	28100	27689.83	4.96	0	4068	28333	28216	28133	28016	27933	28200	28000	1832	8400	5000	21350	50	1	36634063	10148	10.75	0.78	12	0.08	2577.00	35333.00	29600	20230612	-6.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	29600	-6.42	20230612	25300	9.49	20230316	0.26	N	089860	5000	1831 억	1815990	N	N	31	N	N
20	20231227	140717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-400	5	-1.42	655606850	23668	59.46	27550	27900	27550	36500	19700	28100	27700.14	4.96	0	3736	28333	28216	28133	28016	27933	28200	28000	1832	8400	5000	21350	50	1	36634063	10148	10.75	0.78	12	0.06	2577.00	35333.00	29600	20230612	-6.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	29600	-6.42	20230612	25300	9.49	20230316	0.26	N	089860	5000	1831 억	1815990	N	N	31	N	N
21	20231227	130711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27800	-300	5	-1.07	538589200	19450	48.86	27550	27900	27550	36500	19700	28100	27690.96	4.96	0	3672	28333	28216	28133	28016	27933	28200	28000	1832	8400	5000	21350	50	1	36634063	10184	10.79	0.79	12	0.05	2577.00	35333.00	29600	20230612	-6.08	25300	20230316	9.88	29600	-6.08	20230612	25300	9.88	20230316	29600	-6.08	20230612	25300	9.88	20230316	0.26	N	089860	5000	1831 억	1815990	N	N	31	N	N
22	20231227	120712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-400	5	-1.42	464621100	16786	42.17	27550	27900	27550	36500	19700	28100	27679.08	4.96	0	3471	28333	28216	28133	28016	27933	28200	28000	1832	8400	5000	21350	50	1	36634063	10148	10.75	0.78	12	0.05	2577.00	35333.00	29600	20230612	-6.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	29600	-6.42	20230612	25300	9.49	20230316	0.26	N	089860	5000	1831 억	1815990	N	N	31	N	N
23	20231227	110717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-400	5	-1.42	405919900	14672	36.86	27550	27900	27550	36500	19700	28100	27666.30	4.96	0	2619	28333	28216	28133	28016	27933	28200	28000	1832	8400	5000	21350	50	1	36634063	10148	10.75	0.78	12	0.04	2577.00	35333.00	29600	20230612	-6.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	29600	-6.42	20230612	25300	9.49	20230316	0.26	N	089860	5000	1831 억	1815990	N	N	31	N	N
24	20231227	100716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	-400	5	-1.42	330552650	11948	30.01	27550	27900	27550	36500	19700	28100	27665.94	4.96	0	1478	28333	28216	28133	28016	27933	28200	28000	1832	8400	5000	21350	50	1	36634063	10148	10.75	0.78	12	0.03	2577.00	35333.00	29600	20230612	-6.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	29600	-6.42	20230612	25300	9.49	20230316	0.26	N	089860	5000	1831 억	1815990	N	N	31	N	N
25	20231227	090718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	-450	5	-1.60	95675100	3467	8.71	27550	27900	27550	36500	19700	28100	27595.93	4.96	0	1520	28333	28216	28133	28016	27933	28200	28000	1832	8400	5000	21350	50	1	36634063	10129	10.73	0.78	12	0.01	2577.00	35333.00	29600	20230612	-6.59	25300	20230316	9.29	29600	-6.59	20230612	25300	9.29	20230316	29600	-6.59	20230612	25300	9.29	20230316	0.26	N	089860	5000	1831 억	1815990	N	N	31	N	N
26	20231226	160718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	0	3	0.00	1115022850	39603	108.90	28100	28250	28050	36500	19700	28100	28156.00	4.95	-1955	4639	28466	28282	28066	27882	27666	28375	27975	1832	8400	5000	21350	50	1	36634063	10294	10.90	0.80	12	0.11	2577.00	35333.00	29600	20230612	-5.07	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	29600	-5.07	20230612	25300	11.07	20230316	0.26	N	089860	5000	1831 억	1811620	N	N	31	N	N
27	20231226	150715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	50	2	0.18	934468550	33180	91.24	28100	28250	28050	36500	19700	28100	28163.63	4.95	-1955	4341	28466	28282	28066	27882	27666	28375	27975	1832	8400	5000	21350	50	1	36634063	10312	10.92	0.80	12	0.09	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.26	N	089860	5000	1831 억	1811620	N	N	31	N	N
28	20231226	140717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	50	2	0.18	813285650	28877	79.41	28100	28250	28050	36500	19700	28100	28163.81	4.95	-1955	3289	28466	28282	28066	27882	27666	28375	27975	1832	8400	5000	21350	50	1	36634063	10312	10.92	0.80	12	0.08	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.26	N	089860	5000	1831 억	1811620	N	N	31	N	N
29	20231226	130716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	100	2	0.36	634140100	22506	61.89	28100	28250	28100	36500	19700	28100	28176.52	4.95	-1955	2147	28466	28282	28066	27882	27666	28375	27975	1832	8400	5000	21350	50	1	36634063	10331	10.94	0.80	12	0.06	2577.00	35333.00	29600	20230612	-4.73	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	29600	-4.73	20230612	25300	11.46	20230316	0.26	N	089860	5000	1831 억	1811620	N	N	31	N	N
30	20231226	120715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	50	2	0.18	548063500	19449	53.48	28100	28250	28100	36500	19700	28100	28179.56	4.95	-1955	1358	28466	28282	28066	27882	27666	28375	27975	1832	8400	5000	21350	50	1	36634063	10312	10.92	0.80	12	0.05	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.26	N	089860	5000	1831 억	1811620	N	N	31	N	N
31	20231226	110719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	0	3	0.00	466196800	16544	45.49	28100	28250	28100	36500	19700	28100	28179.25	4.95	-1955	862	28466	28282	28066	27882	27666	28375	27975	1832	8400	5000	21350	50	1	36634063	10294	10.90	0.80	12	0.05	2577.00	35333.00	29600	20230612	-5.07	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	29600	-5.07	20230612	25300	11.07	20230316	0.26	N	089860	5000	1831 억	1811620	N	N	31	N	N
32	20231226	100715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	100	2	0.36	308990650	10964	30.15	28100	28250	28100	36500	19700	28100	28182.37	4.95	-1955	-516	28466	28282	28066	27882	27666	28375	27975	1832	8400	5000	21350	50	1	36634063	10331	10.94	0.80	12	0.03	2577.00	35333.00	29600	20230612	-4.73	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	29600	-4.73	20230612	25300	11.46	20230316	0.26	N	089860	5000	1831 억	1811620	N	N	31	N	N
33	20231226	090717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	50	2	0.18	32595750	1156	3.18	28100	28250	28100	36500	19700	28100	28197.86	4.95	-1955	-165	28466	28282	28066	27882	27666	28375	27975	1832	8400	5000	21350	50	1	36634063	10312	10.92	0.80	12	0.00	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.26	N	089860	5000	1831 억	1811620	N	N	31	N	N
34	20231222	160707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	100	2	0.36	1017600700	36320	103.72	28050	28250	27850	36400	19600	28000	28017.37	4.91	-1080	15729	28400	28200	28050	27850	27700	28125	27775	1832	8400	5000	21280	50	1	36634063	10294	10.90	0.80	12	0.10	2577.00	35333.00	29600	20230612	-5.07	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	29600	-5.07	20230612	25300	11.07	20230316	0.27	N	089860	5000	1831 억	1798076	N	N	31	N	N
35	20231222	150704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	50	2	0.18	953961050	34054	97.25	28050	28250	27850	36400	19600	28000	28013.19	4.91	-1080	15011	28400	28200	28050	27850	27700	28125	27775	1832	8400	5000	21280	50	1	36634063	10276	10.88	0.79	12	0.09	2577.00	35333.00	29600	20230612	-5.24	25300	20230316	10.87	29600	-5.24	20230612	25300	10.87	20230316	29600	-5.24	20230612	25300	10.87	20230316	0.27	N	089860	5000	1831 억	1798076	N	N	1	N	N
36	20231222	140701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	50	2	0.18	787063750	28094	80.23	28050	28250	27850	36400	19600	28000	28015.37	4.91	-1080	12251	28400	28200	28050	27850	27700	28125	27775	1832	8400	5000	21280	50	1	36634063	10276	10.88	0.79	12	0.08	2577.00	35333.00	29600	20230612	-5.24	25300	20230316	10.87	29600	-5.24	20230612	25300	10.87	20230316	29600	-5.24	20230612	25300	10.87	20230316	0.27	N	089860	5000	1831 억	1798076	N	N	1	N	N
37	20231222	130704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	50	2	0.18	698309200	24930	71.19	28050	28250	27850	36400	19600	28000	28010.80	4.91	-1080	10737	28400	28200	28050	27850	27700	28125	27775	1832	8400	5000	21280	50	1	36634063	10276	10.88	0.79	12	0.07	2577.00	35333.00	29600	20230612	-5.24	25300	20230316	10.87	29600	-5.24	20230612	25300	10.87	20230316	29600	-5.24	20230612	25300	10.87	20230316	0.27	N	089860	5000	1831 억	1798076	N	N	1	N	N
38	20231222	120702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	50	2	0.18	529121750	18899	53.97	28050	28250	27850	36400	19600	28000	27997.34	4.91	-1080	9277	28400	28200	28050	27850	27700	28125	27775	1832	8400	5000	21280	50	1	36634063	10276	10.88	0.79	12	0.05	2577.00	35333.00	29600	20230612	-5.24	25300	20230316	10.87	29600	-5.24	20230612	25300	10.87	20230316	29600	-5.24	20230612	25300	10.87	20230316	0.27	N	089860	5000	1831 억	1798076	N	N	1	N	N
39	20231222	110701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	150	2	0.54	466263100	16663	47.59	28050	28250	27850	36400	19600	28000	27981.94	4.91	-1080	8590	28400	28200	28050	27850	27700	28125	27775	1832	8400	5000	21280	50	1	36634063	10312	10.92	0.80	12	0.05	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.27	N	089860	5000	1831 억	1798076	N	N	1	N	N
40	20231222	100700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-100	5	-0.36	245503050	8789	25.10	28050	28100	27850	36400	19600	28000	27932.99	4.91	-1080	2106	28400	28200	28050	27850	27700	28125	27775	1832	8400	5000	21280	50	1	36634063	10221	10.83	0.79	12	0.02	2577.00	35333.00	29600	20230612	-5.74	25300	20230316	10.28	29600	-5.74	20230612	25300	10.28	20230316	29600	-5.74	20230612	25300	10.28	20230316	0.27	N	089860	5000	1831 억	1798076	N	N	1	N	N
41	20231222	090702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	100	2	0.36	64547550	2307	6.59	28050	28100	27900	36400	19600	28000	27979.00	4.91	-1080	201	28400	28200	28050	27850	27700	28125	27775	1832	8400	5000	21280	50	1	36634063	10294	10.90	0.80	12	0.01	2577.00	35333.00	29600	20230612	-5.07	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	29600	-5.07	20230612	25300	11.07	20230316	0.27	N	089860	5000	1831 억	1798076	N	N	1	N	N
42	20231221	160658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-350	5	-1.23	979983300	34951	86.73	28200	28250	27900	36850	19850	28350	28038.84	4.92	-923	-4049	28683	28516	28233	28066	27783	28575	28125	1832	8500	5000	21540	50	1	36634063	10258	10.87	0.79	12	0.10	2577.00	35333.00	29600	20230612	-5.41	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	29600	-5.41	20230612	25300	10.67	20230316	0.27	N	089860	5000	1831 억	1801131	N	N	1	N	N
43	20231221	150659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-350	5	-1.23	829419250	29573	73.38	28200	28250	27900	36850	19850	28350	28046.50	4.92	-923	-481	28683	28516	28233	28066	27783	28575	28125	1832	8500	5000	21540	50	1	36634063	10258	10.87	0.79	12	0.08	2577.00	35333.00	29600	20230612	-5.41	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	29600	-5.41	20230612	25300	10.67	20230316	0.27	N	089860	5000	1831 억	1801131	N	N	685	N	N
44	20231221	140659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-350	5	-1.23	740022400	26379	65.46	28200	28250	27900	36850	19850	28350	28053.47	4.92	-923	-811	28683	28516	28233	28066	27783	28575	28125	1832	8500	5000	21540	50	1	36634063	10258	10.87	0.79	12	0.07	2577.00	35333.00	29600	20230612	-5.41	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	29600	-5.41	20230612	25300	10.67	20230316	0.27	N	089860	5000	1831 억	1801131	N	N	685	N	N
45	20231221	130657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	-400	5	-1.41	684306950	24386	60.51	28200	28250	27900	36850	19850	28350	28061.47	4.92	-923	-1225	28683	28516	28233	28066	27783	28575	28125	1832	8500	5000	21540	50	1	36634063	10239	10.85	0.79	12	0.07	2577.00	35333.00	29600	20230612	-5.57	25300	20230316	10.47	29600	-5.57	20230612	25300	10.47	20230316	29600	-5.57	20230612	25300	10.47	20230316	0.27	N	089860	5000	1831 억	1801131	N	N	685	N	N
46	20231221	120701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-350	5	-1.23	561523650	19996	49.62	28200	28250	27950	36850	19850	28350	28081.80	4.92	-923	-1890	28683	28516	28233	28066	27783	28575	28125	1832	8500	5000	21540	50	1	36634063	10258	10.87	0.79	12	0.05	2577.00	35333.00	29600	20230612	-5.41	25300	20230316	10.67	29600	-5.41	20230612	25300	10.67	20230316	29600	-5.41	20230612	25300	10.67	20230316	0.27	N	089860	5000	1831 억	1801131	N	N	685	N	N
47	20231221	110702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	-400	5	-1.41	481359050	17132	42.51	28200	28250	27950	36850	19850	28350	28097.07	4.92	-923	-2619	28683	28516	28233	28066	27783	28575	28125	1832	8500	5000	21540	50	1	36634063	10239	10.85	0.79	12	0.05	2577.00	35333.00	29600	20230612	-5.57	25300	20230316	10.47	29600	-5.57	20230612	25300	10.47	20230316	29600	-5.57	20230612	25300	10.47	20230316	0.27	N	089860	5000	1831 억	1801131	N	N	685	N	N
48	20231221	100658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	-200	5	-0.71	198386300	7049	17.49	28200	28250	28100	36850	19850	28350	28143.89	4.92	-923	1418	28683	28516	28233	28066	27783	28575	28125	1832	8500	5000	21540	50	1	36634063	10312	10.92	0.80	12	0.02	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.27	N	089860	5000	1831 억	1801131	N	N	685	N	N
49	20231221	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	-150	5	-0.53	29377550	1043	2.59	28200	28250	28100	36850	19850	28350	28166.40	4.92	-923	160	28683	28516	28233	28066	27783	28575	28125	1832	8500	5000	21540	50	1	36634063	10331	10.94	0.80	12	0.00	2577.00	35333.00	29600	20230612	-4.73	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	29600	-4.73	20230612	25300	11.46	20230316	0.27	N	089860	5000	1831 억	1801131	N	N	685	N	N
50	20231220	160700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	250	2	0.89	1130145400	40016	100.28	28350	28400	27950	36500	19700	28100	28242.32	4.88	-1419	16014	28800	28450	28250	27900	27700	28350	27800	1832	8400	5000	21350	50	1	36634063	10386	11.00	0.80	12	0.11	2577.00	35333.00	29600	20230612	-4.22	25300	20230316	12.06	29600	-4.22	20230612	25300	12.06	20230316	29600	-4.22	20230612	25300	12.06	20230316	0.28	N	089860	5000	1831 억	1786801	N	N	685	N	N
51	20231220	150737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	150	2	0.53	1048559200	37133	93.05	28350	28400	27950	36500	19700	28100	28237.95	4.88	-1419	14873	28800	28450	28250	27900	27700	28350	27800	1832	8400	5000	21350	50	1	36634063	10349	10.96	0.80	12	0.10	2577.00	35333.00	29600	20230612	-4.56	25300	20230316	11.66	29600	-4.56	20230612	25300	11.66	20230316	29600	-4.56	20230612	25300	11.66	20230316	0.28	N	089860	5000	1831 억	1786801	N	N	203	N	N
52	20231220	140745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	250	2	0.89	905944650	32095	80.43	28350	28400	27950	36500	19700	28100	28226.99	4.88	-1419	12876	28800	28450	28250	27900	27700	28350	27800	1832	8400	5000	21350	50	1	36634063	10386	11.00	0.80	12	0.09	2577.00	35333.00	29600	20230612	-4.22	25300	20230316	12.06	29600	-4.22	20230612	25300	12.06	20230316	29600	-4.22	20230612	25300	12.06	20230316	0.28	N	089860	5000	1831 억	1786801	N	N	203	N	N
53	20231220	130739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	250	2	0.89	735178650	26069	65.33	28350	28400	27950	36500	19700	28100	28201.28	4.88	-1419	9266	28800	28450	28250	27900	27700	28350	27800	1832	8400	5000	21350	50	1	36634063	10386	11.00	0.80	12	0.07	2577.00	35333.00	29600	20230612	-4.22	25300	20230316	12.06	29600	-4.22	20230612	25300	12.06	20230316	29600	-4.22	20230612	25300	12.06	20230316	0.28	N	089860	5000	1831 억	1786801	N	N	203	N	N
54	20231220	120657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	200	2	0.71	620466950	22015	55.17	28350	28350	27950	36500	19700	28100	28183.84	4.88	-1419	6367	28800	28450	28250	27900	27700	28350	27800	1832	8400	5000	21350	50	1	36634063	10367	10.98	0.80	12	0.06	2577.00	35333.00	29600	20230612	-4.39	25300	20230316	11.86	29600	-4.39	20230612	25300	11.86	20230316	29600	-4.39	20230612	25300	11.86	20230316	0.28	N	089860	5000	1831 억	1786801	N	N	203	N	N
55	20231220	110700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	100	2	0.36	534574450	18977	47.56	28350	28350	27950	36500	19700	28100	28169.61	4.88	-1419	5126	28800	28450	28250	27900	27700	28350	27800	1832	8400	5000	21350	50	1	36634063	10331	10.94	0.80	12	0.05	2577.00	35333.00	29600	20230612	-4.73	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	29600	-4.73	20230612	25300	11.46	20230316	0.28	N	089860	5000	1831 억	1786801	N	N	203	N	N
56	20231220	100659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	50	2	0.18	358401900	12717	31.87	28350	28350	27950	36500	19700	28100	28182.92	4.88	-1419	2809	28800	28450	28250	27900	27700	28350	27800	1832	8400	5000	21350	50	1	36634063	10312	10.92	0.80	12	0.03	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.28	N	089860	5000	1831 억	1786801	N	N	203	N	N
57	20231220	090658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	100	2	0.36	20148750	713	1.79	28350	28350	28200	36500	19700	28100	28260.01	4.88	-1419	81	28800	28450	28250	27900	27700	28350	27800	1832	8400	5000	21350	50	1	36634063	10331	10.94	0.80	12	0.00	2577.00	35333.00	29600	20230612	-4.73	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	29600	-4.73	20230612	25300	11.46	20230316	0.28	N	089860	5000	1831 억	1786801	N	N	203	N	N
58	20231219	160658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	-300	5	-1.06	1120701850	39646	78.17	28450	28600	28050	36900	19900	28400	28267.08	4.87	-3380	2769	28933	28666	28383	28116	27833	28525	27975	1832	8500	5000	21580	50	1	36634063	10294	10.90	0.80	12	0.11	2577.00	35333.00	29600	20230612	-5.07	25300	20230316	11.07	29600	-5.07	20230612	25300	11.07	20230316	29600	-5.07	20230612	25300	11.07	20230316	0.25	N	089860	5000	1831 억	1784356	N	N	203	N	N
59	20231219	150701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	-250	5	-0.88	1057449850	37396	73.73	28450	28600	28050	36900	19900	28400	28275.82	4.87	-3380	3544	28933	28666	28383	28116	27833	28525	27975	1832	8500	5000	21580	50	1	36634063	10312	10.92	0.80	12	0.10	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.25	N	089860	5000	1831 억	1784356	N	N	57	N	N
60	20231219	140656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	-200	5	-0.70	936209050	33100	65.26	28450	28600	28050	36900	19900	28400	28282.92	4.87	-3380	4074	28933	28666	28383	28116	27833	28525	27975	1832	8500	5000	21580	50	1	36634063	10331	10.94	0.80	12	0.09	2577.00	35333.00	29600	20230612	-4.73	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	29600	-4.73	20230612	25300	11.46	20230316	0.25	N	089860	5000	1831 억	1784356	N	N	57	N	N
61	20231219	130701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	-150	5	-0.53	795069400	28109	55.42	28450	28600	28050	36900	19900	28400	28283.65	4.87	-3380	4092	28933	28666	28383	28116	27833	28525	27975	1832	8500	5000	21580	50	1	36634063	10349	10.96	0.80	12	0.08	2577.00	35333.00	29600	20230612	-4.56	25300	20230316	11.66	29600	-4.56	20230612	25300	11.66	20230316	29600	-4.56	20230612	25300	11.66	20230316	0.25	N	089860	5000	1831 억	1784356	N	N	57	N	N
62	20231219	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	-200	5	-0.70	520407800	18351	36.18	28450	28600	28050	36900	19900	28400	28357.68	4.87	-3380	2116	28933	28666	28383	28116	27833	28525	27975	1832	8500	5000	21580	50	1	36634063	10331	10.94	0.80	12	0.05	2577.00	35333.00	29600	20230612	-4.73	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	29600	-4.73	20230612	25300	11.46	20230316	0.25	N	089860	5000	1831 억	1784356	N	N	57	N	N
63	20231219	110659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	-150	5	-0.53	480130400	16925	33.37	28450	28600	28050	36900	19900	28400	28367.39	4.87	-3380	1733	28933	28666	28383	28116	27833	28525	27975	1832	8500	5000	21580	50	1	36634063	10349	10.96	0.80	12	0.05	2577.00	35333.00	29600	20230612	-4.56	25300	20230316	11.66	29600	-4.56	20230612	25300	11.66	20230316	29600	-4.56	20230612	25300	11.66	20230316	0.25	N	089860	5000	1831 억	1784356	N	N	57	N	N
64	20231219	100659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28400	0	3	0.00	308153650	10864	21.42	28450	28600	28050	36900	19900	28400	28363.38	4.87	-3380	-140	28933	28666	28383	28116	27833	28525	27975	1832	8500	5000	21580	50	1	36634063	10404	11.02	0.80	12	0.03	2577.00	35333.00	29600	20230612	-4.05	25300	20230316	12.25	29600	-4.05	20230612	25300	12.25	20230316	29600	-4.05	20230612	25300	12.25	20230316	0.25	N	089860	5000	1831 억	1784356	N	N	57	N	N
65	20231219	090656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28400	0	3	0.00	125517350	4399	8.67	28450	28600	28400	36900	19900	28400	28545.75	4.87	-3380	-1590	28933	28666	28383	28116	27833	28525	27975	1832	8500	5000	21580	50	1	36634063	10404	11.02	0.80	12	0.01	2577.00	35333.00	29600	20230612	-4.05	25300	20230316	12.25	29600	-4.05	20230612	25300	12.25	20230316	29600	-4.05	20230612	25300	12.25	20230316	0.25	N	089860	5000	1831 억	1784356	N	N	57	N	N
66	20231218	160655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28400	-100	5	-0.35	1434817150	50656	26.67	28650	28650	28100	37050	19950	28500	28324.72	4.88	0	1200	29433	28966	28183	27716	26933	29200	27950	1832	8550	5000	21660	50	1	36634063	10404	11.02	0.80	12	0.14	2577.00	35333.00	29600	20230612	-4.05	25300	20230316	12.25	29600	-4.05	20230612	25300	12.25	20230316	29600	-4.05	20230612	25300	12.25	20230316	0.25	N	089860	5000	1831 억	1789256	N	N	57	N	N
67	20231218	150657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28350	-150	5	-0.53	1359520100	48000	25.27	28650	28650	28100	37050	19950	28500	28323.34	4.88	0	1018	29433	28966	28183	27716	26933	29200	27950	1832	8550	5000	21660	50	1	36634063	10386	11.00	0.80	12	0.13	2577.00	35333.00	29600	20230612	-4.22	25300	20230316	12.06	29600	-4.22	20230612	25300	12.06	20230316	29600	-4.22	20230612	25300	12.06	20230316	0.25	N	089860	5000	1831 억	1789256	N	N	1664	N	N
68	20231218	140653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	-250	5	-0.88	1298172400	45831	24.13	28650	28650	28100	37050	19950	28500	28325.20	4.88	0	689	29433	28966	28183	27716	26933	29200	27950	1832	8550	5000	21660	50	1	36634063	10349	10.96	0.80	12	0.13	2577.00	35333.00	29600	20230612	-4.56	25300	20230316	11.66	29600	-4.56	20230612	25300	11.66	20230316	29600	-4.56	20230612	25300	11.66	20230316	0.25	N	089860	5000	1831 억	1789256	N	N	1664	N	N
69	20231218	130655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	-300	5	-1.05	1210607450	42729	22.50	28650	28650	28100	37050	19950	28500	28332.22	4.88	0	-145	29433	28966	28183	27716	26933	29200	27950	1832	8550	5000	21660	50	1	36634063	10331	10.94	0.80	12	0.12	2577.00	35333.00	29600	20230612	-4.73	25300	20230316	11.46	29600	-4.73	20230612	25300	11.46	20230316	29600	-4.73	20230612	25300	11.46	20230316	0.25	N	089860	5000	1831 억	1789256	N	N	1664	N	N
70	20231218	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28400	-100	5	-0.35	1064207400	37553	19.77	28650	28650	28100	37050	19950	28500	28338.81	4.88	0	-9	29433	28966	28183	27716	26933	29200	27950	1832	8550	5000	21660	50	1	36634063	10404	11.02	0.80	12	0.10	2577.00	35333.00	29600	20230612	-4.05	25300	20230316	12.25	29600	-4.05	20230612	25300	12.25	20230316	29600	-4.05	20230612	25300	12.25	20230316	0.25	N	089860	5000	1831 억	1789256	N	N	1664	N	N
71	20231218	110653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	-250	5	-0.88	903097850	31876	16.78	28650	28650	28100	37050	19950	28500	28331.59	4.88	0	693	29433	28966	28183	27716	26933	29200	27950	1832	8550	5000	21660	50	1	36634063	10349	10.96	0.80	12	0.09	2577.00	35333.00	29600	20230612	-4.56	25300	20230316	11.66	29600	-4.56	20230612	25300	11.66	20230316	29600	-4.56	20230612	25300	11.66	20230316	0.25	N	089860	5000	1831 억	1789256	N	N	1664	N	N
72	20231218	100651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28300	-200	5	-0.70	769109450	27136	14.29	28650	28650	28100	37050	19950	28500	28342.77	4.88	0	79	29433	28966	28183	27716	26933	29200	27950	1832	8550	5000	21660	50	1	36634063	10367	10.98	0.80	12	0.07	2577.00	35333.00	29600	20230612	-4.39	25300	20230316	11.86	29600	-4.39	20230612	25300	11.86	20230316	29600	-4.39	20230612	25300	11.86	20230316	0.25	N	089860	5000	1831 억	1789256	N	N	1664	N	N
73	20231218	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	-350	5	-1.23	272609900	9625	5.07	28650	28650	28100	37050	19950	28500	28323.11	4.88	0	1299	29433	28966	28183	27716	26933	29200	27950	1832	8550	5000	21660	50	1	36634063	10312	10.92	0.80	12	0.03	2577.00	35333.00	29600	20230612	-4.90	25300	20230316	11.26	29600	-4.90	20230612	25300	11.26	20230316	29600	-4.90	20230612	25300	11.26	20230316	0.25	N	089860	5000	1831 억	1789256	N	N	1664	N	N
74	20231215	160651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28500	1050	2	3.83	5216883350	184894	284.79	27400	28650	27400	35650	19250	27450	28214.40	4.72	0	64259	27983	27716	27333	27066	26683	27850	27200	1832	8200	5000	20860	50	1	36634063	10441	11.06	0.81	12	0.50	2577.00	35333.00	29600	20230612	-3.72	25300	20230316	12.65	29600	-3.72	20230612	25300	12.65	20230316	29600	-3.72	20230612	25300	12.65	20230316	0.26	N	089860	5000	1831 억	1730947	N	N	1664	N	N
75	20231215	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28400	950	2	3.46	4599767800	163229	251.42	27400	28650	27400	35650	19250	27450	28179.84	4.72	0	60917	27983	27716	27333	27066	26683	27850	27200	1832	8200	5000	20860	50	1	36634063	10404	11.02	0.80	12	0.45	2577.00	35333.00	29600	20230612	-4.05	25300	20230316	12.25	29600	-4.05	20230612	25300	12.25	20230316	29600	-4.05	20230612	25300	12.25	20230316	0.26	N	089860	5000	1831 억	1730947	N	N	3	N	N
76	20231215	140654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28550	1100	2	4.01	3587346050	127638	196.60	27400	28650	27400	35650	19250	27450	28105.63	4.72	0	49961	27983	27716	27333	27066	26683	27850	27200	1832	8200	5000	20860	50	1	36634063	10459	11.08	0.81	12	0.35	2577.00	35333.00	29600	20230612	-3.55	25300	20230316	12.85	29600	-3.55	20230612	25300	12.85	20230316	29600	-3.55	20230612	25300	12.85	20230316	0.26	N	089860	5000	1831 억	1730947	N	N	3	N	N
77	20231215	130649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	655939800	23754	36.59	27400	27700	27400	35650	19250	27450	27613.87	4.72	0	3283	27983	27716	27333	27066	26683	27850	27200	1832	8200	5000	20860	50	1	36634063	10111	10.71	0.78	12	0.06	2577.00	35333.00	29600	20230612	-6.76	25300	20230316	9.09	29600	-6.76	20230612	25300	9.09	20230316	29600	-6.76	20230612	25300	9.09	20230316	0.26	N	089860	5000	1831 억	1730947	N	N	3	N	N
78	20231215	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	525863050	19051	29.34	27400	27700	27400	35650	19250	27450	27602.91	4.72	0	2002	27983	27716	27333	27066	26683	27850	27200	1832	8200	5000	20860	50	1	36634063	10111	10.71	0.78	12	0.05	2577.00	35333.00	29600	20230612	-6.76	25300	20230316	9.09	29600	-6.76	20230612	25300	9.09	20230316	29600	-6.76	20230612	25300	9.09	20230316	0.26	N	089860	5000	1831 억	1730947	N	N	3	N	N
79	20231215	110646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	100	2	0.36	405383600	14687	22.62	27400	27700	27400	35650	19250	27450	27601.53	4.72	0	1028	27983	27716	27333	27066	26683	27850	27200	1832	8200	5000	20860	50	1	36634063	10093	10.69	0.78	12	0.04	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	29600	-6.93	20230612	25300	8.89	20230316	29600	-6.93	20230612	25300	8.89	20230316	0.26	N	089860	5000	1831 억	1730947	N	N	3	N	N
80	20231215	100651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	100	2	0.36	285036450	10318	15.89	27400	27700	27400	35650	19250	27450	27625.16	4.72	0	77	27983	27716	27333	27066	26683	27850	27200	1832	8200	5000	20860	50	1	36634063	10093	10.69	0.78	12	0.03	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	29600	-6.93	20230612	25300	8.89	20230316	29600	-6.93	20230612	25300	8.89	20230316	0.26	N	089860	5000	1831 억	1730947	N	N	3	N	N
81	20231215	090652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	50	2	0.18	20674750	752	1.16	27400	27600	27400	35650	19250	27450	27493.02	4.72	0	76	27983	27716	27333	27066	26683	27850	27200	1832	8200	5000	20860	50	1	36634063	10074	10.67	0.78	12	0.00	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	29600	-7.09	20230612	25300	8.70	20230316	29600	-7.09	20230612	25300	8.70	20230316	0.26	N	089860	5000	1831 억	1730947	N	N	3	N	N
82	20231214	160648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	700	2	2.62	1765528550	64669	186.65	27000	27600	26950	34750	18750	26750	27298.97	4.64	0	26926	27050	26900	26750	26600	26450	26825	26525	1832	8000	5000	20330	50	1	36634063	10056	10.65	0.78	12	0.18	2577.00	35333.00	29600	20230612	-7.26	25300	20230316	8.50	29600	-7.26	20230612	25300	8.50	20230316	29600	-7.26	20230612	25300	8.50	20230316	0.25	N	089860	5000	1831 억	1698413	N	N	3	N	N
83	20231214	150712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	600	2	2.24	1656431050	60693	175.17	27000	27600	26950	34750	18750	26750	27291.96	4.64	0	26290	27050	26900	26750	26600	26450	26825	26525	1832	8000	5000	20330	50	1	36634063	10019	10.61	0.77	12	0.17	2577.00	35333.00	29600	20230612	-7.60	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	29600	-7.60	20230612	25300	8.10	20230316	0.25	N	089860	5000	1831 억	1698413	N	N	5	N	N
84	20231214	140655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	650	2	2.43	1489698500	54605	157.60	27000	27600	26950	34750	18750	26750	27281.36	4.64	0	23893	27050	26900	26750	26600	26450	26825	26525	1832	8000	5000	20330	50	1	36634063	10038	10.63	0.78	12	0.15	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	29600	-7.43	20230612	25300	8.30	20230316	0.25	N	089860	5000	1831 억	1698413	N	N	5	N	N
85	20231214	130708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	550	2	2.06	1321054400	48439	139.80	27000	27600	26950	34750	18750	26750	27272.54	4.64	0	20880	27050	26900	26750	26600	26450	26825	26525	1832	8000	5000	20330	50	1	36634063	10001	10.59	0.77	12	0.13	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	29600	-7.77	20230612	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1698413	N	N	5	N	N
86	20231214	120719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	550	2	2.06	1233113600	45218	130.51	27000	27600	26950	34750	18750	26750	27270.41	4.64	0	19352	27050	26900	26750	26600	26450	26825	26525	1832	8000	5000	20330	50	1	36634063	10001	10.59	0.77	12	0.12	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	29600	-7.77	20230612	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1698413	N	N	5	N	N
87	20231214	110650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	600	2	2.24	1007072200	36948	106.64	27000	27600	26950	34750	18750	26750	27256.47	4.64	0	14555	27050	26900	26750	26600	26450	26825	26525	1832	8000	5000	20330	50	1	36634063	10019	10.61	0.77	12	0.10	2577.00	35333.00	29600	20230612	-7.60	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	29600	-7.60	20230612	25300	8.10	20230316	0.25	N	089860	5000	1831 억	1698413	N	N	5	N	N
88	20231214	100642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	550	2	2.06	840266000	30852	89.04	27000	27600	26950	34750	18750	26750	27235.38	4.64	0	12456	27050	26900	26750	26600	26450	26825	26525	1832	8000	5000	20330	50	1	36634063	10001	10.59	0.77	12	0.08	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	29600	-7.77	20230612	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1698413	N	N	5	N	N
89	20231214	090622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	350	2	1.31	145933500	5390	15.56	27000	27150	27000	34750	18750	26750	27074.86	4.64	0	579	27050	26900	26750	26600	26450	26825	26525	1832	8000	5000	20330	50	1	36634063	9928	10.52	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.25	N	089860	5000	1831 억	1698413	N	N	5	N	N
90	20231213	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	922982750	34555	101.46	26900	26900	26600	34800	18800	26800	26710.47	4.63	-124	2723	27233	27016	26883	26666	26533	26950	26600	1832	8000	5000	20360	50	1	36634063	9800	10.38	0.76	12	0.09	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	29600	-9.63	20230612	25300	5.73	20230316	0.24	N	089860	5000	1831 억	1697283	N	N	5	N	N
91	20231213	150701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-200	5	-0.75	849831950	31810	93.40	26900	26900	26600	34800	18800	26800	26715.87	4.63	-124	2428	27233	27016	26883	26666	26533	26950	26600	1832	8000	5000	20360	50	1	36634063	9745	10.32	0.75	12	0.09	2577.00	35333.00	29600	20230612	-10.14	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.24	N	089860	5000	1831 억	1697283	N	N	59	N	N
92	20231213	140700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	692277850	25908	76.07	26900	26900	26650	34800	18800	26800	26720.62	4.63	-124	353	27233	27016	26883	26666	26533	26950	26600	1832	8000	5000	20360	50	1	36634063	9800	10.38	0.76	12	0.07	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	29600	-9.63	20230612	25300	5.73	20230316	0.24	N	089860	5000	1831 억	1697283	N	N	59	N	N
93	20231213	130701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	505007900	18892	55.47	26900	26900	26650	34800	18800	26800	26731.31	4.63	-124	-2043	27233	27016	26883	26666	26533	26950	26600	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.24	N	089860	5000	1831 억	1697283	N	N	59	N	N
94	20231213	120658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	0	3	0.00	405815950	15180	44.57	26900	26900	26650	34800	18800	26800	26733.59	4.63	-124	-2564	27233	27016	26883	26666	26533	26950	26600	1832	8000	5000	20360	50	1	36634063	9818	10.40	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.24	N	089860	5000	1831 억	1697283	N	N	59	N	N
95	20231213	110700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	335454150	12549	36.85	26900	26900	26650	34800	18800	26800	26731.54	4.63	-124	-3111	27233	27016	26883	26666	26533	26950	26600	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.24	N	089860	5000	1831 억	1697283	N	N	59	N	N
96	20231213	100703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-150	5	-0.56	245945100	9195	27.00	26900	26900	26650	34800	18800	26800	26747.70	4.63	-124	-1885	27233	27016	26883	26666	26533	26950	26600	1832	8000	5000	20360	50	1	36634063	9763	10.34	0.75	12	0.03	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1697283	N	N	59	N	N
97	20231213	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	50	2	0.19	9748200	363	1.07	26900	26900	26800	34800	18800	26800	26854.55	4.63	-124	-299	27233	27016	26883	26666	26533	26950	26600	1832	8000	5000	20360	50	1	36634063	9836	10.42	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	29600	-9.29	20230612	25300	6.13	20230316	0.24	N	089860	5000	1831 억	1697283	N	N	59	N	N
98	20231212	160632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-200	5	-0.74	914079550	34052	197.25	27100	27100	26750	35100	18900	27000	26843.64	4.63	710	-613	27366	27182	27016	26832	26666	27100	26750	1832	8100	5000	20520	50	1	36634063	9818	10.40	0.76	12	0.09	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.24	N	089860	5000	1831 억	1696871	N	N	59	N	N
99	20231212	150637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-200	5	-0.74	782728650	29151	168.86	27100	27100	26750	35100	18900	27000	26850.83	4.63	710	-115	27366	27182	27016	26832	26666	27100	26750	1832	8100	5000	20520	50	1	36634063	9818	10.40	0.76	12	0.08	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.24	N	089860	5000	1831 억	1696871	N	N	8	N	N
100	20231212	140605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-200	5	-0.74	564069000	20988	121.58	27100	27100	26800	35100	18900	27000	26875.79	4.63	710	-235	27366	27182	27016	26832	26666	27100	26750	1832	8100	5000	20520	50	1	36634063	9818	10.40	0.76	12	0.06	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.24	N	089860	5000	1831 억	1696871	N	N	8	N	N
101	20231212	130604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	492507200	18322	106.13	27100	27100	26800	35100	18900	27000	26880.65	4.63	710	-539	27366	27182	27016	26832	26666	27100	26750	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	29600	-9.29	20230612	25300	6.13	20230316	0.24	N	089860	5000	1831 억	1696871	N	N	8	N	N
102	20231212	120601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	428540650	15937	92.32	27100	27100	26800	35100	18900	27000	26889.67	4.63	710	-570	27366	27182	27016	26832	26666	27100	26750	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	29600	-9.29	20230612	25300	6.13	20230316	0.24	N	089860	5000	1831 억	1696871	N	N	8	N	N
103	20231212	110611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	326834950	12147	70.36	27100	27100	26800	35100	18900	27000	26906.64	4.63	710	93	27366	27182	27016	26832	26666	27100	26750	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	29600	-9.29	20230612	25300	6.13	20230316	0.24	N	089860	5000	1831 억	1696871	N	N	8	N	N
104	20231212	100633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-100	5	-0.37	146146200	5423	31.41	27100	27100	26850	35100	18900	27000	26949.33	4.63	710	411	27366	27182	27016	26832	26666	27100	26750	1832	8100	5000	20520	50	1	36634063	9855	10.44	0.76	12	0.01	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	29600	-9.12	20230612	25300	6.32	20230316	0.24	N	089860	5000	1831 억	1696871	N	N	8	N	N
105	20231212	090632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	0	3	0.00	8049150	298	1.73	27100	27100	26950	35100	18900	27000	27010.57	4.63	710	155	27366	27182	27016	26832	26666	27100	26750	1832	8100	5000	20520	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	29600	-8.78	20230612	25300	6.72	20230316	0.24	N	089860	5000	1831 억	1696871	N	N	8	N	N
106	20231211	160634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-150	5	-0.55	465761250	17253	144.93	27150	27200	26850	35250	19050	27150	26995.95	4.63	-2248	-549	27250	27200	27100	27050	26950	27225	27075	1832	8100	5000	20630	50	1	36634063	9891	10.48	0.76	12	0.05	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	29600	-8.78	20230612	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1694581	N	N	8	N	N
107	20231211	150632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	443938650	16444	138.14	27150	27200	26850	35250	19050	27150	26997.00	4.63	-2248	-669	27250	27200	27100	27050	26950	27225	27075	1832	8100	5000	20630	50	1	36634063	9873	10.46	0.76	12	0.04	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	29600	-8.95	20230612	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1694581	N	N	0	N	N
108	20231211	140631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	403749800	14953	125.61	27150	27200	26850	35250	19050	27150	27001.26	4.63	-2248	-1039	27250	27200	27100	27050	26950	27225	27075	1832	8100	5000	20630	50	1	36634063	9873	10.46	0.76	12	0.04	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	29600	-8.95	20230612	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1694581	N	N	0	N	N
109	20231211	130633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-200	5	-0.74	289155200	10696	89.85	27150	27200	26900	35250	19050	27150	27033.96	4.63	-2248	-1160	27250	27200	27100	27050	26950	27225	27075	1832	8100	5000	20630	50	1	36634063	9873	10.46	0.76	12	0.03	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	29600	-8.95	20230612	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1694581	N	N	0	N	N
110	20231211	120632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-150	5	-0.55	144524600	5337	44.83	27150	27200	27000	35250	19050	27150	27079.75	4.63	-2248	-462	27250	27200	27100	27050	26950	27225	27075	1832	8100	5000	20630	50	1	36634063	9891	10.48	0.76	12	0.01	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	29600	-8.78	20230612	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1694581	N	N	0	N	N
111	20231211	110630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-100	5	-0.37	120363050	4444	37.33	27150	27200	27000	35250	19050	27150	27084.39	4.63	-2248	-589	27250	27200	27100	27050	26950	27225	27075	1832	8100	5000	20630	50	1	36634063	9910	10.50	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	29600	-8.61	20230612	25300	6.92	20230316	0.25	N	089860	5000	1831 억	1694581	N	N	0	N	N
112	20231211	100628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	0	3	0.00	94876800	3502	29.42	27150	27200	27000	35250	19050	27150	27092.18	4.63	-2248	-263	27250	27200	27100	27050	26950	27225	27075	1832	8100	5000	20630	50	1	36634063	9946	10.54	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	29600	-8.28	20230612	25300	7.31	20230316	0.25	N	089860	5000	1831 억	1694581	N	N	0	N	N
113	20231211	090628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	50	2	0.18	9811100	361	3.03	27150	27200	27150	35250	19050	27150	27177.56	4.63	-2248	-101	27250	27200	27100	27050	26950	27225	27075	1832	8100	5000	20630	50	1	36634063	9964	10.55	0.77	12	0.00	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	29600	-8.11	20230612	25300	7.51	20230316	0.25	N	089860	5000	1831 억	1694581	N	N	0	N	N
114	20231208	160623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	150	2	0.56	320897650	11847	37.52	27000	27150	27000	35100	18900	27000	27086.82	4.63	0	2479	27266	27132	26966	26832	26666	27050	26750	1832	8100	5000	20520	50	1	36634063	9946	10.54	0.77	12	0.03	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	29600	-8.28	20230612	25300	7.31	20230316	0.24	N	089860	5000	1831 억	1694581	N	N	4	N	N
115	20231208	150625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	100	2	0.37	291035550	10744	34.03	27000	27150	27000	35100	18900	27000	27088.19	4.63	0	1987	27266	27132	26966	26832	26666	27050	26750	1832	8100	5000	20520	50	1	36634063	9928	10.52	0.77	12	0.03	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.24	N	089860	5000	1831 억	1694581	N	N	4	N	N
116	20231208	140624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	50	2	0.19	218375850	8061	25.53	27000	27150	27000	35100	18900	27000	27090.42	4.63	0	1038	27266	27132	26966	26832	26666	27050	26750	1832	8100	5000	20520	50	1	36634063	9910	10.50	0.77	12	0.02	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	29600	-8.61	20230612	25300	6.92	20230316	0.24	N	089860	5000	1831 억	1694581	N	N	4	N	N
117	20231208	130625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	100	2	0.37	156455850	5776	18.29	27000	27150	27000	35100	18900	27000	27087.23	4.63	0	448	27266	27132	26966	26832	26666	27050	26750	1832	8100	5000	20520	50	1	36634063	9928	10.52	0.77	12	0.02	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.24	N	089860	5000	1831 억	1694581	N	N	4	N	N
118	20231208	120621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	50	2	0.19	133829200	4941	15.65	27000	27150	27000	35100	18900	27000	27085.45	4.63	0	210	27266	27132	26966	26832	26666	27050	26750	1832	8100	5000	20520	50	1	36634063	9910	10.50	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	29600	-8.61	20230612	25300	6.92	20230316	0.24	N	089860	5000	1831 억	1694581	N	N	4	N	N
119	20231208	110619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	100	2	0.37	104966350	3875	12.27	27000	27150	27000	35100	18900	27000	27088.09	4.63	0	61	27266	27132	26966	26832	26666	27050	26750	1832	8100	5000	20520	50	1	36634063	9928	10.52	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.24	N	089860	5000	1831 억	1694581	N	N	4	N	N
120	20231208	100627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	100	2	0.37	51917600	1917	6.07	27000	27150	27000	35100	18900	27000	27082.73	4.63	0	-168	27266	27132	26966	26832	26666	27050	26750	1832	8100	5000	20520	50	1	36634063	9928	10.52	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.24	N	089860	5000	1831 억	1694581	N	N	4	N	N
121	20231208	090618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	100	2	0.37	2270150	84	0.27	27000	27100	27000	35100	18900	27000	27025.60	4.63	0	3	27266	27132	26966	26832	26666	27050	26750	1832	8100	5000	20520	50	1	36634063	9928	10.52	0.77	12	0.00	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.24	N	089860	5000	1831 억	1694581	N	N	4	N	N
122	20231207	160620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	849673500	31574	131.45	27050	27100	26800	35150	18950	27050	26910.39	4.62	0	6841	27650	27350	27150	26850	26650	27250	26750	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.09	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	29600	-8.78	20230612	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1694217	N	N	4	N	N
123	20231207	150622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-200	5	-0.74	782593550	29077	121.05	27050	27100	26800	35150	18950	27050	26914.52	4.62	0	7052	27650	27350	27150	26850	26650	27250	26750	1832	8100	5000	20550	50	1	36634063	9836	10.42	0.76	12	0.08	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	29600	-9.29	20230612	25300	6.13	20230316	0.25	N	089860	5000	1831 억	1694217	N	N	37	N	N
124	20231207	140618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	538544900	19999	83.26	27050	27100	26850	35150	18950	27050	26928.59	4.62	0	5989	27650	27350	27150	26850	26650	27250	26750	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.05	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	29600	-8.78	20230612	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1694217	N	N	37	N	N
125	20231207	130619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	50	2	0.18	471041800	17500	72.86	27050	27100	26850	35150	18950	27050	26916.67	4.62	0	5355	27650	27350	27150	26850	26650	27250	26750	1832	8100	5000	20550	50	1	36634063	9928	10.52	0.77	12	0.05	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.25	N	089860	5000	1831 억	1694217	N	N	37	N	N
126	20231207	120620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-150	5	-0.55	406782250	15117	62.94	27050	27050	26850	35150	18950	27050	26908.93	4.62	0	4293	27650	27350	27150	26850	26650	27250	26750	1832	8100	5000	20550	50	1	36634063	9855	10.44	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	29600	-9.12	20230612	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1694217	N	N	37	N	N
127	20231207	110616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-100	5	-0.37	292375100	10863	45.22	27050	27050	26850	35150	18950	27050	26914.77	4.62	0	3543	27650	27350	27150	26850	26650	27250	26750	1832	8100	5000	20550	50	1	36634063	9873	10.46	0.76	12	0.03	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	29600	-8.95	20230612	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1694217	N	N	37	N	N
128	20231207	100615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-150	5	-0.55	169996500	6316	26.29	27050	27050	26850	35150	18950	27050	26915.22	4.62	0	2095	27650	27350	27150	26850	26650	27250	26750	1832	8100	5000	20550	50	1	36634063	9855	10.44	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	29600	-9.12	20230612	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1694217	N	N	37	N	N
129	20231207	090621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	10993900	407	1.69	27050	27050	26950	35150	18950	27050	27012.04	4.62	0	217	27650	27350	27150	26850	26650	27250	26750	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	29600	-8.78	20230612	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1694217	N	N	37	N	N
130	20231206	160611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-350	5	-1.28	648639100	23889	63.56	27450	27450	26950	35600	19200	27400	27153.28	4.65	0	-4817	28100	27750	27400	27050	26700	27925	27225	1832	8200	5000	20820	50	1	36634063	9910	10.50	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	29600	-8.61	20230612	25300	6.92	20230316	0.25	N	089860	5000	1831 억	1703610	N	N	37	N	N
131	20231206	150621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-350	5	-1.28	562950000	20723	55.14	27450	27450	26950	35600	19200	27400	27165.47	4.65	0	-3685	28100	27750	27400	27050	26700	27925	27225	1832	8200	5000	20820	50	1	36634063	9910	10.50	0.77	12	0.06	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	29600	-8.61	20230612	25300	6.92	20230316	29600	-8.61	20230612	25300	6.92	20230316	0.25	N	089860	5000	1831 억	1703610	N	N	70	N	N
132	20231206	140619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-300	5	-1.09	387325650	14225	37.85	27450	27450	27050	35600	19200	27400	27228.52	4.65	0	-3364	28100	27750	27400	27050	26700	27925	27225	1832	8200	5000	20820	50	1	36634063	9928	10.52	0.77	12	0.04	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.25	N	089860	5000	1831 억	1703610	N	N	70	N	N
133	20231206	130613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	-150	5	-0.55	170487750	6243	16.61	27450	27450	27250	35600	19200	27400	27308.63	4.65	0	-1570	28100	27750	27400	27050	26700	27925	27225	1832	8200	5000	20820	50	1	36634063	9983	10.57	0.77	12	0.02	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	29600	-7.94	20230612	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1703610	N	N	70	N	N
134	20231206	120610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-100	5	-0.36	146517300	5364	14.27	27450	27450	27250	35600	19200	27400	27314.93	4.65	0	-1554	28100	27750	27400	27050	26700	27925	27225	1832	8200	5000	20820	50	1	36634063	10001	10.59	0.77	12	0.01	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	29600	-7.77	20230612	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1703610	N	N	70	N	N
135	20231206	110621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-100	5	-0.36	121883850	4461	11.87	27450	27450	27250	35600	19200	27400	27322.09	4.65	0	-1351	28100	27750	27400	27050	26700	27925	27225	1832	8200	5000	20820	50	1	36634063	10001	10.59	0.77	12	0.01	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	29600	-7.77	20230612	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1703610	N	N	70	N	N
136	20231206	100612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-100	5	-0.36	57369900	2098	5.58	27450	27450	27300	35600	19200	27400	27345.04	4.65	0	-570	28100	27750	27400	27050	26700	27925	27225	1832	8200	5000	20820	50	1	36634063	10001	10.59	0.77	12	0.01	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	29600	-7.77	20230612	25300	7.91	20230316	0.25	N	089860	5000	1831 억	1703610	N	N	70	N	N
137	20231206	090615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	0	3	0.00	4770250	174	0.46	27450	27450	27400	35600	19200	27400	27415.23	4.65	0	-120	28100	27750	27400	27050	26700	27925	27225	1832	8200	5000	20820	50	1	36634063	10038	10.63	0.78	12	0.00	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	29600	-7.43	20230612	25300	8.30	20230316	0.25	N	089860	5000	1831 억	1703610	N	N	70	N	N
138	20231205	160618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	200	2	0.74	1034613750	37569	96.45	27100	27750	27050	35350	19050	27200	27539.69	4.62	0	13796	27933	27566	27333	26966	26733	27450	26850	1832	8150	5000	20670	50	1	36634063	10038	10.63	0.78	12	0.10	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	29600	-7.43	20230612	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1692348	N	N	70	N	N
139	20231205	150616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	200	2	0.74	1003211900	36424	93.51	27100	27750	27050	35350	19050	27200	27542.61	4.62	0	13412	27933	27566	27333	26966	26733	27450	26850	1832	8150	5000	20670	50	1	36634063	10038	10.63	0.78	12	0.10	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	29600	-7.43	20230612	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1692348	N	N	123	N	N
140	20231205	140616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	500	2	1.84	887735400	32243	82.78	27100	27750	27050	35350	19050	27200	27532.66	4.62	0	12370	27933	27566	27333	26966	26733	27450	26850	1832	8150	5000	20670	50	1	36634063	10148	10.75	0.78	12	0.09	2577.00	35333.00	29600	20230612	-6.42	25300	20230316	9.49	29600	-6.42	20230612	25300	9.49	20230316	29600	-6.42	20230612	25300	9.49	20230316	0.26	N	089860	5000	1831 억	1692348	N	N	123	N	N
141	20231205	130614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	400	2	1.47	537264800	19569	50.24	27100	27600	27050	35350	19050	27200	27454.89	4.62	0	9815	27933	27566	27333	26966	26733	27450	26850	1832	8150	5000	20670	50	1	36634063	10111	10.71	0.78	12	0.05	2577.00	35333.00	29600	20230612	-6.76	25300	20230316	9.09	29600	-6.76	20230612	25300	9.09	20230316	29600	-6.76	20230612	25300	9.09	20230316	0.26	N	089860	5000	1831 억	1692348	N	N	123	N	N
142	20231205	120610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	400	2	1.47	391837050	14291	36.69	27100	27600	27050	35350	19050	27200	27418.45	4.62	0	6583	27933	27566	27333	26966	26733	27450	26850	1832	8150	5000	20670	50	1	36634063	10111	10.71	0.78	12	0.04	2577.00	35333.00	29600	20230612	-6.76	25300	20230316	9.09	29600	-6.76	20230612	25300	9.09	20230316	29600	-6.76	20230612	25300	9.09	20230316	0.26	N	089860	5000	1831 억	1692348	N	N	123	N	N
143	20231205	110610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	350	2	1.29	275377650	10068	25.85	27100	27600	27050	35350	19050	27200	27351.77	4.62	0	4433	27933	27566	27333	26966	26733	27450	26850	1832	8150	5000	20670	50	1	36634063	10093	10.69	0.78	12	0.03	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	29600	-6.93	20230612	25300	8.89	20230316	29600	-6.93	20230612	25300	8.89	20230316	0.26	N	089860	5000	1831 억	1692348	N	N	123	N	N
144	20231205	100612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	0	3	0.00	104352900	3844	9.87	27100	27300	27050	35350	19050	27200	27146.96	4.62	0	2506	27933	27566	27333	26966	26733	27450	26850	1832	8150	5000	20670	50	1	36634063	9964	10.55	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	29600	-8.11	20230612	25300	7.51	20230316	0.26	N	089860	5000	1831 억	1692348	N	N	123	N	N
145	20231205	090611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	-100	5	-0.37	9014000	333	0.85	27100	27100	27050	35350	19050	27200	27069.07	4.62	0	108	27933	27566	27333	26966	26733	27450	26850	1832	8150	5000	20670	50	1	36634063	9928	10.52	0.77	12	0.00	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	29600	-8.45	20230612	25300	7.11	20230316	29600	-8.45	20230612	25300	7.11	20230316	0.26	N	089860	5000	1831 억	1692348	N	N	123	N	N
146	20231204	160610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-150	5	-0.55	1064868200	38868	133.18	27350	27700	27100	35550	19150	27350	27397.05	4.58	0	5187	27550	27450	27250	27150	26950	27500	27200	1832	8200	5000	20780	50	1	36634063	9964	10.55	0.77	12	0.11	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	29600	-8.11	20230612	25300	7.51	20230316	0.26	N	089860	5000	1831 억	1678683	N	N	123	N	N
147	20231204	150612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	-200	5	-0.73	999589150	36462	124.94	27350	27700	27150	35550	19150	27350	27414.55	4.58	0	4246	27550	27450	27250	27150	26950	27500	27200	1832	8200	5000	20780	50	1	36634063	9946	10.54	0.77	12	0.10	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	29600	-8.28	20230612	25300	7.31	20230316	29600	-8.28	20230612	25300	7.31	20230316	0.26	N	089860	5000	1831 억	1678683	N	N	160	N	N
148	20231204	140608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-150	5	-0.55	852051500	31036	106.35	27350	27700	27150	35550	19150	27350	27453.65	4.58	0	2732	27550	27450	27250	27150	26950	27500	27200	1832	8200	5000	20780	50	1	36634063	9964	10.55	0.77	12	0.08	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	29600	-8.11	20230612	25300	7.51	20230316	0.26	N	089860	5000	1831 억	1678683	N	N	160	N	N
149	20231204	130606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27300	-50	5	-0.18	754364000	27446	94.04	27350	27700	27250	35550	19150	27350	27485.39	4.58	0	1483	27550	27450	27250	27150	26950	27500	27200	1832	8200	5000	20780	50	1	36634063	10001	10.59	0.77	12	0.07	2577.00	35333.00	29600	20230612	-7.77	25300	20230316	7.91	29600	-7.77	20230612	25300	7.91	20230316	29600	-7.77	20230612	25300	7.91	20230316	0.26	N	089860	5000	1831 억	1678683	N	N	160	N	N
150	20231204	120606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	50	2	0.18	733669300	26689	91.45	27350	27700	27250	35550	19150	27350	27489.58	4.58	0	1341	27550	27450	27250	27150	26950	27500	27200	1832	8200	5000	20780	50	1	36634063	10038	10.63	0.78	12	0.07	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	29600	-7.43	20230612	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1678683	N	N	160	N	N
151	20231204	110608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	50	2	0.18	610271300	22173	75.98	27350	27700	27300	35550	19150	27350	27523.17	4.58	0	1830	27550	27450	27250	27150	26950	27500	27200	1832	8200	5000	20780	50	1	36634063	10038	10.63	0.78	12	0.06	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	29600	-7.43	20230612	25300	8.30	20230316	29600	-7.43	20230612	25300	8.30	20230316	0.26	N	089860	5000	1831 억	1678683	N	N	160	N	N
152	20231204	100608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	200	2	0.73	487223350	17700	60.65	27350	27700	27300	35550	19150	27350	27526.74	4.58	0	1728	27550	27450	27250	27150	26950	27500	27200	1832	8200	5000	20780	50	1	36634063	10093	10.69	0.78	12	0.05	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	29600	-6.93	20230612	25300	8.89	20230316	29600	-6.93	20230612	25300	8.89	20230316	0.26	N	089860	5000	1831 억	1678683	N	N	160	N	N
153	20231204	090607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	150	2	0.55	128649500	4684	16.05	27350	27600	27300	35550	19150	27350	27465.73	4.58	0	1340	27550	27450	27250	27150	26950	27500	27200	1832	8200	5000	20780	50	1	36634063	10074	10.67	0.78	12	0.01	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	29600	-7.09	20230612	25300	8.70	20230316	29600	-7.09	20230612	25300	8.70	20230316	0.26	N	089860	5000	1831 억	1678683	N	N	160	N	N
154	20231201	160607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	100	2	0.37	793852200	29164	80.53	27250	27350	27050	35400	19100	27250	27220.24	4.56	0	6258	27583	27416	27083	26916	26583	27500	27000	1832	8150	5000	20710	50	1	36634063	10019	10.61	0.77	12	0.08	2577.00	35333.00	29600	20230612	-7.60	25300	20230316	8.10	29600	-7.60	20230612	25300	8.10	20230316	29600	-7.60	20230612	25300	8.10	20230316	0.26	N	089860	5000	1831 억	1671145	N	N	160	N	N
155	20231201	150606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-50	5	-0.18	703896950	25871	71.44	27250	27300	27050	35400	19100	27250	27207.95	4.56	0	6407	27583	27416	27083	26916	26583	27500	27000	1832	8150	5000	20710	50	1	36634063	9964	10.55	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	29600	-8.11	20230612	25300	7.51	20230316	0.26	N	089860	5000	1831 억	1671145	N	N	40	N	N
156	20231201	140606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	0	3	0.00	654765900	24066	66.45	27250	27300	27050	35400	19100	27250	27207.09	4.56	0	6041	27583	27416	27083	26916	26583	27500	27000	1832	8150	5000	20710	50	1	36634063	9983	10.57	0.77	12	0.07	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	29600	-7.94	20230612	25300	7.71	20230316	0.26	N	089860	5000	1831 억	1671145	N	N	40	N	N
157	20231201	130606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-50	5	-0.18	609842200	22415	61.90	27250	27300	27050	35400	19100	27250	27206.88	4.56	0	6315	27583	27416	27083	26916	26583	27500	27000	1832	8150	5000	20710	50	1	36634063	9964	10.55	0.77	12	0.06	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	29600	-8.11	20230612	25300	7.51	20230316	29600	-8.11	20230612	25300	7.51	20230316	0.26	N	089860	5000	1831 억	1671145	N	N	40	N	N
158	20231201	120611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	0	3	0.00	539306100	19823	54.74	27250	27300	27050	35400	19100	27250	27206.08	4.56	0	6263	27583	27416	27083	26916	26583	27500	27000	1832	8150	5000	20710	50	1	36634063	9983	10.57	0.77	12	0.05	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	29600	-7.94	20230612	25300	7.71	20230316	0.26	N	089860	5000	1831 억	1671145	N	N	40	N	N
159	20231201	110607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	0	3	0.00	497780650	18300	50.53	27250	27300	27050	35400	19100	27250	27201.13	4.56	0	6897	27583	27416	27083	26916	26583	27500	27000	1832	8150	5000	20710	50	1	36634063	9983	10.57	0.77	12	0.05	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	29600	-7.94	20230612	25300	7.71	20230316	0.26	N	089860	5000	1831 억	1671145	N	N	40	N	N
160	20231201	100611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	0	3	0.00	213644600	7858	21.70	27250	27250	27050	35400	19100	27250	27188.16	4.56	0	1755	27583	27416	27083	26916	26583	27500	27000	1832	8150	5000	20710	50	1	36634063	9983	10.57	0.77	12	0.02	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	29600	-7.94	20230612	25300	7.71	20230316	0.26	N	089860	5000	1831 억	1671145	N	N	40	N	N
161	20231201	090605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	0	3	0.00	42323900	1558	4.30	27250	27250	27050	35400	19100	27250	27165.53	4.56	0	488	27583	27416	27083	26916	26583	27500	27000	1832	8150	5000	20710	50	1	36634063	9983	10.57	0.77	12	0.00	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	29600	-7.94	20230612	25300	7.71	20230316	0.26	N	089860	5000	1831 억	1671145	N	N	40	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History