KissMeData/005250/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	500	2	3.15	2230545360	136414	224.45	15910	16580	15910	20600	11100	15850	16351.21	7.23	32219	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3401962	N	N	3576	N	N
3	20231229	150212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	500	2	3.15	2230545360	136414	224.45	15910	16580	15910	20600	11100	15850	16351.21	7.23	32219	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3401962	N	N	3576	N	N
4	20231229	140211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	500	2	3.15	2230545360	136414	224.45	15910	16580	15910	20600	11100	15850	16351.21	7.23	32219	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3401962	N	N	3576	N	N
5	20231229	130212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	500	2	3.15	2230545360	136414	224.45	15910	16580	15910	20600	11100	15850	16351.21	7.23	32219	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3401962	N	N	3576	N	N
6	20231229	120211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	500	2	3.15	2230545360	136414	224.45	15910	16580	15910	20600	11100	15850	16351.21	7.23	32219	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3401962	N	N	3576	N	N
7	20231229	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	500	2	3.15	2230545360	136414	224.45	15910	16580	15910	20600	11100	15850	16351.21	7.23	32219	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3401962	N	N	3576	N	N
8	20231229	100207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	500	2	3.15	2230545360	136414	224.45	15910	16580	15910	20600	11100	15850	16351.21	7.23	32219	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3401962	N	N	3576	N	N
9	20231229	090207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16350	500	2	3.15	2230545360	136414	224.45	15910	16580	15910	20600	11100	15850	16351.21	7.23	32219	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3401962	N	N	3576	N	N
10	20231228	160206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16350	500	2	3.15	2228898320	136314	224.29	15910	16580	15910	20600	11100	15850	16351.21	7.17	0	38833	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7689	24.66	0.77	12	0.29	663.00	21315.00	19450	20221229	-15.94	12920	20230726	26.55	18000	-9.17	20230113	12920	26.55	20230726	19450	-15.94	20221229	12920	26.55	20230726	0.53	N	005250	500	253 억	3369743	N	N	3576	N	N
11	20231228	150207	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16530	680	2	4.29	1818780900	111392	183.28	15910	16580	15910	20600	11100	15850	16327.75	7.17	0	40416	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7774	24.93	0.78	12	0.24	663.00	21315.00	19450	20221229	-15.01	12920	20230726	27.94	18000	-8.17	20230113	12920	27.94	20230726	19450	-15.01	20221229	12920	27.94	20230726	0.53	N	005250	500	253 억	3369743	N	N	2141	N	N
12	20231228	140206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16540	690	2	4.35	1618479960	99292	163.37	15910	16570	15910	20600	11100	15850	16300.21	7.17	0	36922	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7778	24.95	0.78	12	0.21	663.00	21315.00	19450	20221229	-14.96	12920	20230726	28.02	18000	-8.11	20230113	12920	28.02	20230726	19450	-14.96	20221229	12920	28.02	20230726	0.53	N	005250	500	253 억	3369743	N	N	2141	N	N
13	20231228	130205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16510	660	2	4.16	1420837660	87326	143.68	15910	16520	15910	20600	11100	15850	16270.50	7.17	0	36856	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7764	24.90	0.77	12	0.19	663.00	21315.00	19450	20221229	-15.12	12920	20230726	27.79	18000	-8.28	20230113	12920	27.79	20230726	19450	-15.12	20221229	12920	27.79	20230726	0.53	N	005250	500	253 억	3369743	N	N	2141	N	N
14	20231228	120207	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16400	550	2	3.47	1078022540	66488	109.40	15910	16400	15910	20600	11100	15850	16213.79	7.17	0	32662	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7713	24.74	0.77	12	0.14	663.00	21315.00	19450	20221229	-15.68	12920	20230726	26.93	18000	-8.89	20230113	12920	26.93	20230726	19450	-15.68	20221229	12920	26.93	20230726	0.53	N	005250	500	253 억	3369743	N	N	2141	N	N
15	20231228	110207	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16280	430	2	2.71	781957240	48363	79.57	15910	16290	15910	20600	11100	15850	16168.50	7.17	0	25883	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7656	24.56	0.76	12	0.10	663.00	21315.00	19450	20221229	-16.30	12920	20230726	26.01	18000	-9.56	20230113	12920	26.01	20230726	19450	-16.30	20221229	12920	26.01	20230726	0.53	N	005250	500	253 억	3369743	N	N	2141	N	N
16	20231228	100206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16160	310	2	1.96	274620300	17095	28.13	15910	16160	15910	20600	11100	15850	16064.36	7.17	0	6711	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7600	24.37	0.76	12	0.04	663.00	21315.00	19450	20221229	-16.92	12920	20230726	25.08	18000	-10.22	20230113	12920	25.08	20230726	19450	-16.92	20221229	12920	25.08	20230726	0.53	N	005250	500	253 억	3369743	N	N	2141	N	N
17	20231228	090205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16000	150	2	0.95	7340340	461	0.76	15910	16000	15910	20600	11100	15850	15922.65	7.17	0	227	16276	16062	15886	15672	15496	16045	15655	253	4750	500	11720	10	1	47028210	7525	24.13	0.75	12	0.00	663.00	21315.00	19450	20221229	-17.74	12920	20230726	23.84	18000	-11.11	20230113	12920	23.84	20230726	19450	-17.74	20221229	12920	23.84	20230726	0.53	N	005250	500	253 억	3369743	N	N	2141	N	N
18	20231227	160206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15850	-160	5	-1.00	960716110	60729	75.41	15850	16100	15710	20800	11210	16010	15819.71	7.15	0	-4043	16456	16232	16116	15892	15776	16175	15835	253	4790	500	11840	10	1	47028210	7454	23.91	0.74	12	0.13	663.00	21315.00	19450	20221229	-18.51	12920	20230726	22.68	18000	-11.94	20230113	12920	22.68	20230726	19450	-18.51	20221229	12920	22.68	20230726	0.54	N	005250	500	253 억	3360737	N	N	2141	N	N
19	20231227	150206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15830	-180	5	-1.12	840001700	53118	65.96	15850	16100	15710	20800	11210	16010	15813.88	7.15	0	-122	16456	16232	16116	15892	15776	16175	15835	253	4790	500	11840	10	1	47028210	7445	23.88	0.74	12	0.11	663.00	21315.00	19450	20221229	-18.61	12920	20230726	22.52	18000	-12.06	20230113	12920	22.52	20230726	19450	-18.61	20221229	12920	22.52	20230726	0.54	N	005250	500	253 억	3360737	N	N	95	N	N
20	20231227	140206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15720	-290	5	-1.81	580524800	36650	45.51	15850	16100	15710	20800	11210	16010	15839.69	7.15	0	-1164	16456	16232	16116	15892	15776	16175	15835	253	4790	500	11840	10	1	47028210	7393	23.71	0.74	12	0.08	663.00	21315.00	19450	20221229	-19.18	12920	20230726	21.67	18000	-12.67	20230113	12920	21.67	20230726	19450	-19.18	20221229	12920	21.67	20230726	0.54	N	005250	500	253 억	3360737	N	N	95	N	N
21	20231227	130205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15820	-190	5	-1.19	423935570	26719	33.18	15850	16100	15740	20800	11210	16010	15866.45	7.15	0	-1716	16456	16232	16116	15892	15776	16175	15835	253	4790	500	11840	10	1	47028210	7440	23.86	0.74	12	0.06	663.00	21315.00	19450	20221229	-18.66	12920	20230726	22.45	18000	-12.11	20230113	12920	22.45	20230726	19450	-18.66	20221229	12920	22.45	20230726	0.54	N	005250	500	253 억	3360737	N	N	95	N	N
22	20231227	120205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15910	-100	5	-0.62	357589780	22536	27.98	15850	16100	15740	20800	11210	16010	15867.49	7.15	0	-1203	16456	16232	16116	15892	15776	16175	15835	253	4790	500	11840	10	1	47028210	7482	24.00	0.75	12	0.05	663.00	21315.00	19450	20221229	-18.20	12920	20230726	23.14	18000	-11.61	20230113	12920	23.14	20230726	19450	-18.20	20221229	12920	23.14	20230726	0.54	N	005250	500	253 억	3360737	N	N	95	N	N
23	20231227	110206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15950	-60	5	-0.37	319845460	20167	25.04	15850	16100	15740	20800	11210	16010	15859.84	7.15	0	-842	16456	16232	16116	15892	15776	16175	15835	253	4790	500	11840	10	1	47028210	7501	24.06	0.75	12	0.04	663.00	21315.00	19450	20221229	-17.99	12920	20230726	23.45	18000	-11.39	20230113	12920	23.45	20230726	19450	-17.99	20221229	12920	23.45	20230726	0.54	N	005250	500	253 억	3360737	N	N	95	N	N
24	20231227	100206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15850	-160	5	-1.00	265320010	16742	20.79	15850	16100	15740	20800	11210	16010	15847.57	7.15	0	-900	16456	16232	16116	15892	15776	16175	15835	253	4790	500	11840	10	1	47028210	7454	23.91	0.74	12	0.04	663.00	21315.00	19450	20221229	-18.51	12920	20230726	22.68	18000	-11.94	20230113	12920	22.68	20230726	19450	-18.51	20221229	12920	22.68	20230726	0.54	N	005250	500	253 억	3360737	N	N	95	N	N
25	20231227	090206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15930	-80	5	-0.50	16421750	1034	1.28	15850	15940	15850	20800	11210	16010	15881.77	7.15	0	165	16456	16232	16116	15892	15776	16175	15835	253	4790	500	11840	10	1	47028210	7492	24.03	0.75	12	0.00	663.00	21315.00	19450	20221229	-18.10	12920	20230726	23.30	18000	-11.50	20230113	12920	23.30	20230726	19450	-18.10	20221229	12920	23.30	20230726	0.54	N	005250	500	253 억	3360737	N	N	95	N	N
26	20231226	160206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16010	-180	5	-1.11	1294744970	80394	115.70	16340	16340	16000	21000	11340	16190	16105.14	7.17	-17142	-173	16436	16312	16136	16012	15836	16375	16075	253	4810	500	11980	10	1	47028210	7529	24.15	0.75	12	0.17	663.00	21315.00	19450	20221229	-17.69	12920	20230726	23.92	18000	-11.06	20230113	12920	23.92	20230726	19450	-17.69	20221229	12920	23.92	20230726	0.58	N	005250	500	253 억	3372037	N	N	95	N	N
27	20231226	150205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16110	-80	5	-0.49	1047243140	64994	93.53	16340	16340	16000	21000	11340	16190	16112.92	7.17	-17142	-2617	16436	16312	16136	16012	15836	16375	16075	253	4810	500	11980	10	1	47028210	7576	24.30	0.76	12	0.14	663.00	21315.00	19450	20221229	-17.17	12920	20230726	24.69	18000	-10.50	20230113	12920	24.69	20230726	19450	-17.17	20221229	12920	24.69	20230726	0.58	N	005250	500	253 억	3372037	N	N	603	N	N
28	20231226	140206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16030	-160	5	-0.99	908524140	56375	81.13	16340	16340	16000	21000	11340	16190	16115.73	7.17	-17142	-2425	16436	16312	16136	16012	15836	16375	16075	253	4810	500	11980	10	1	47028210	7539	24.18	0.75	12	0.12	663.00	21315.00	19450	20221229	-17.58	12920	20230726	24.07	18000	-10.94	20230113	12920	24.07	20230726	19450	-17.58	20221229	12920	24.07	20230726	0.58	N	005250	500	253 억	3372037	N	N	603	N	N
29	20231226	130206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16020	-170	5	-1.05	750304770	46544	66.98	16340	16340	16000	21000	11340	16190	16120.33	7.17	-17142	825	16436	16312	16136	16012	15836	16375	16075	253	4810	500	11980	10	1	47028210	7534	24.16	0.75	12	0.10	663.00	21315.00	19450	20221229	-17.63	12920	20230726	23.99	18000	-11.00	20230113	12920	23.99	20230726	19450	-17.63	20221229	12920	23.99	20230726	0.58	N	005250	500	253 억	3372037	N	N	603	N	N
30	20231226	120206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16090	-100	5	-0.62	629587600	39029	56.17	16340	16340	16000	21000	11340	16190	16131.28	7.17	-17142	2401	16436	16312	16136	16012	15836	16375	16075	253	4810	500	11980	10	1	47028210	7567	24.27	0.75	12	0.08	663.00	21315.00	19450	20221229	-17.28	12920	20230726	24.54	18000	-10.61	20230113	12920	24.54	20230726	19450	-17.28	20221229	12920	24.54	20230726	0.58	N	005250	500	253 억	3372037	N	N	603	N	N
31	20231226	110207	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16120	-70	5	-0.43	591321950	36654	52.75	16340	16340	16000	21000	11340	16190	16132.54	7.17	-17142	2181	16436	16312	16136	16012	15836	16375	16075	253	4810	500	11980	10	1	47028210	7581	24.31	0.76	12	0.08	663.00	21315.00	19450	20221229	-17.12	12920	20230726	24.77	18000	-10.44	20230113	12920	24.77	20230726	19450	-17.12	20221229	12920	24.77	20230726	0.58	N	005250	500	253 억	3372037	N	N	603	N	N
32	20231226	100206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16040	-150	5	-0.93	513944130	31847	45.83	16340	16340	16000	21000	11340	16190	16137.91	7.17	-17142	2361	16436	16312	16136	16012	15836	16375	16075	253	4810	500	11980	10	1	47028210	7543	24.19	0.75	12	0.07	663.00	21315.00	19450	20221229	-17.53	12920	20230726	24.15	18000	-10.89	20230113	12920	24.15	20230726	19450	-17.53	20221229	12920	24.15	20230726	0.58	N	005250	500	253 억	3372037	N	N	603	N	N
33	20231226	090207	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16290	100	2	0.62	57231930	3504	5.04	16340	16340	16200	21000	11340	16190	16333.31	7.17	-17142	21	16436	16312	16136	16012	15836	16375	16075	253	4810	500	11980	10	1	47028210	7661	24.57	0.76	12	0.01	663.00	21315.00	19450	20221229	-16.25	12920	20230726	26.08	18000	-9.50	20230113	12920	26.08	20230726	19450	-16.25	20221229	12920	26.08	20230726	0.58	N	005250	500	253 억	3372037	N	N	603	N	N
34	20231222	160204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16190	190	2	1.19	1116698190	69127	94.94	16050	16260	15960	20800	11200	16000	16154.30	7.13	209	31928	16233	16116	15983	15866	15733	16175	15925	253	4800	500	11840	10	1	47028210	7614	24.42	0.76	12	0.15	663.00	21315.00	19450	20221229	-16.76	12920	20230726	25.31	18000	-10.06	20230113	12920	25.31	20230726	19450	-16.76	20221229	12920	25.31	20230726	0.59	N	005250	500	253 억	3350873	N	N	603	N	N
35	20231222	150205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16180	180	2	1.12	969483780	60033	82.45	16050	16260	15960	20800	11200	16000	16149.18	7.13	209	24947	16233	16116	15983	15866	15733	16175	15925	253	4800	500	11840	10	1	47028210	7609	24.40	0.76	12	0.13	663.00	21315.00	19450	20221229	-16.81	12920	20230726	25.23	18000	-10.11	20230113	12920	25.23	20230726	19450	-16.81	20221229	12920	25.23	20230726	0.59	N	005250	500	253 억	3350873	N	N	545	N	N
36	20231222	140204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16200	200	2	1.25	634788870	39384	54.09	16050	16230	15960	20800	11200	16000	16117.94	7.13	209	14575	16233	16116	15983	15866	15733	16175	15925	253	4800	500	11840	10	1	47028210	7619	24.43	0.76	12	0.08	663.00	21315.00	19450	20221229	-16.71	12920	20230726	25.39	18000	-10.00	20230113	12920	25.39	20230726	19450	-16.71	20221229	12920	25.39	20230726	0.59	N	005250	500	253 억	3350873	N	N	545	N	N
37	20231222	130202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16210	210	2	1.31	546934610	33956	46.64	16050	16230	15960	20800	11200	16000	16107.16	7.13	209	12006	16233	16116	15983	15866	15733	16175	15925	253	4800	500	11840	10	1	47028210	7623	24.45	0.76	12	0.07	663.00	21315.00	19450	20221229	-16.66	12920	20230726	25.46	18000	-9.94	20230113	12920	25.46	20230726	19450	-16.66	20221229	12920	25.46	20230726	0.59	N	005250	500	253 억	3350873	N	N	545	N	N
38	20231222	120203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16190	190	2	1.19	449469870	27932	38.36	16050	16200	15960	20800	11200	16000	16091.57	7.13	209	8419	16233	16116	15983	15866	15733	16175	15925	253	4800	500	11840	10	1	47028210	7614	24.42	0.76	12	0.06	663.00	21315.00	19450	20221229	-16.76	12920	20230726	25.31	18000	-10.06	20230113	12920	25.31	20230726	19450	-16.76	20221229	12920	25.31	20230726	0.59	N	005250	500	253 억	3350873	N	N	545	N	N
39	20231222	110204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16070	70	2	0.44	202472930	12632	17.35	16050	16080	15960	20800	11200	16000	16028.57	7.13	209	1698	16233	16116	15983	15866	15733	16175	15925	253	4800	500	11840	10	1	47028210	7557	24.24	0.75	12	0.03	663.00	21315.00	19450	20221229	-17.38	12920	20230726	24.38	18000	-10.72	20230113	12920	24.38	20230726	19450	-17.38	20221229	12920	24.38	20230726	0.59	N	005250	500	253 억	3350873	N	N	545	N	N
40	20231222	100203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16020	20	2	0.12	97298640	6074	8.34	16050	16060	15960	20800	11200	16000	16018.87	7.13	209	-668	16233	16116	15983	15866	15733	16175	15925	253	4800	500	11840	10	1	47028210	7534	24.16	0.75	12	0.01	663.00	21315.00	19450	20221229	-17.63	12920	20230726	23.99	18000	-11.00	20230113	12920	23.99	20230726	19450	-17.63	20221229	12920	23.99	20230726	0.59	N	005250	500	253 억	3350873	N	N	545	N	N
41	20231222	090203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16060	60	2	0.38	6143300	383	0.53	16050	16060	16000	20800	11200	16000	16039.95	7.13	209	-84	16233	16116	15983	15866	15733	16175	15925	253	4800	500	11840	10	1	47028210	7553	24.22	0.75	12	0.00	663.00	21315.00	19450	20221229	-17.43	12920	20230726	24.30	18000	-10.78	20230113	12920	24.30	20230726	19450	-17.43	20221229	12920	24.30	20230726	0.59	N	005250	500	253 억	3350873	N	N	545	N	N
42	20231221	160203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16000	10	2	0.06	1162567960	72792	64.81	15990	16100	15850	20750	11200	15990	15971.09	6.84	-1864	7500	16236	16112	15866	15742	15496	16175	15805	253	4760	500	11830	10	1	47028210	7525	24.13	0.75	12	0.15	663.00	21315.00	19450	20221229	-17.74	12920	20230726	23.84	18000	-11.11	20230113	12920	23.84	20230726	19450	-17.74	20221229	12920	23.84	20230726	0.57	N	005250	500	253 억	3218592	N	N	545	N	N
43	20231221	150204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15940	-50	5	-0.31	1064856280	66679	59.37	15990	16100	15850	20750	11200	15990	15969.89	6.84	-1864	4736	16236	16112	15866	15742	15496	16175	15805	253	4760	500	11830	10	1	47028210	7496	24.04	0.75	12	0.14	663.00	21315.00	19450	20221229	-18.05	12920	20230726	23.37	18000	-11.44	20230113	12920	23.37	20230726	19450	-18.05	20221229	12920	23.37	20230726	0.57	N	005250	500	253 억	3218592	N	N	2221	N	N
44	20231221	140202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15980	-10	5	-0.06	766166170	47934	42.68	15990	16100	15850	20750	11200	15990	15983.77	6.84	-1864	7493	16236	16112	15866	15742	15496	16175	15805	253	4760	500	11830	10	1	47028210	7515	24.10	0.75	12	0.10	663.00	21315.00	19450	20221229	-17.84	12920	20230726	23.68	18000	-11.22	20230113	12920	23.68	20230726	19450	-17.84	20221229	12920	23.68	20230726	0.57	N	005250	500	253 억	3218592	N	N	2221	N	N
45	20231221	130203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15970	-20	5	-0.13	706176930	44179	39.33	15990	16100	15850	20750	11200	15990	15984.45	6.84	-1864	7056	16236	16112	15866	15742	15496	16175	15805	253	4760	500	11830	10	1	47028210	7510	24.09	0.75	12	0.09	663.00	21315.00	19450	20221229	-17.89	12920	20230726	23.61	18000	-11.28	20230113	12920	23.61	20230726	19450	-17.89	20221229	12920	23.61	20230726	0.57	N	005250	500	253 억	3218592	N	N	2221	N	N
46	20231221	120204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16000	10	2	0.06	628026260	39288	34.98	15990	16100	15850	20750	11200	15990	15985.19	6.84	-1864	5683	16236	16112	15866	15742	15496	16175	15805	253	4760	500	11830	10	1	47028210	7525	24.13	0.75	12	0.08	663.00	21315.00	19450	20221229	-17.74	12920	20230726	23.84	18000	-11.11	20230113	12920	23.84	20230726	19450	-17.74	20221229	12920	23.84	20230726	0.57	N	005250	500	253 억	3218592	N	N	2221	N	N
47	20231221	110204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	16000	10	2	0.06	512721350	32078	28.56	15990	16100	15850	20750	11200	15990	15983.58	6.84	-1864	4437	16236	16112	15866	15742	15496	16175	15805	253	4760	500	11830	10	1	47028210	7525	24.13	0.75	12	0.07	663.00	21315.00	19450	20221229	-17.74	12920	20230726	23.84	18000	-11.11	20230113	12920	23.84	20230726	19450	-17.74	20221229	12920	23.84	20230726	0.57	N	005250	500	253 억	3218592	N	N	2221	N	N
48	20231221	100202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15950	-40	5	-0.25	304140180	19025	16.94	15990	16100	15850	20750	11200	15990	15986.34	6.84	-1864	5614	16236	16112	15866	15742	15496	16175	15805	253	4760	500	11830	10	1	47028210	7501	24.06	0.75	12	0.04	663.00	21315.00	19450	20221229	-17.99	12920	20230726	23.45	18000	-11.39	20230113	12920	23.45	20230726	19450	-17.99	20221229	12920	23.45	20230726	0.57	N	005250	500	253 억	3218592	N	N	2221	N	N
49	20231221	090203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15910	-80	5	-0.50	48539690	3038	2.70	15990	15990	15890	20750	11200	15990	15977.51	6.84	-1864	-657	16236	16112	15866	15742	15496	16175	15805	253	4760	500	11830	10	1	47028210	7482	24.00	0.75	12	0.01	663.00	21315.00	19450	20221229	-18.20	12920	20230726	23.14	18000	-11.61	20230113	12920	23.14	20230726	19450	-18.20	20221229	12920	23.14	20230726	0.57	N	005250	500	253 억	3218592	N	N	2221	N	N
50	20231220	160205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15990	390	2	2.50	1777650030	111996	195.02	15900	15990	15620	20250	10920	15600	15872.42	6.81	-1909	37604	15826	15712	15576	15462	15326	15770	15520	253	4650	500	11540	10	1	47028210	7520	24.12	0.75	12	0.24	663.00	21315.00	19450	20221229	-17.79	12920	20230726	23.76	18000	-11.17	20230113	12920	23.76	20230726	19450	-17.79	20221229	12920	23.76	20230726	0.55	N	005250	500	253 억	3200587	N	N	2221	N	N
51	20231220	150211	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15900	300	2	1.92	1577875790	99487	173.24	15900	15950	15620	20250	10920	15600	15860.12	6.81	-1909	30215	15826	15712	15576	15462	15326	15770	15520	253	4650	500	11540	10	1	47028210	7477	23.98	0.75	12	0.21	663.00	21315.00	19450	20221229	-18.25	12920	20230726	23.07	18000	-11.67	20230113	12920	23.07	20230726	19450	-18.25	20221229	12920	23.07	20230726	0.55	N	005250	500	253 억	3200587	N	N	488	N	N
52	20231220	140214	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15900	300	2	1.92	975647460	61624	107.31	15900	15930	15620	20250	10920	15600	15832.26	6.81	-1909	22944	15826	15712	15576	15462	15326	15770	15520	253	4650	500	11540	10	1	47028210	7477	23.98	0.75	12	0.13	663.00	21315.00	19450	20221229	-18.25	12920	20230726	23.07	18000	-11.67	20230113	12920	23.07	20230726	19450	-18.25	20221229	12920	23.07	20230726	0.55	N	005250	500	253 억	3200587	N	N	488	N	N
53	20231220	130212	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15830	230	2	1.47	532961690	33729	58.73	15900	15900	15620	20250	10920	15600	15801.29	6.81	-1909	13424	15826	15712	15576	15462	15326	15770	15520	253	4650	500	11540	10	1	47028210	7445	23.88	0.74	12	0.07	663.00	21315.00	19450	20221229	-18.61	12920	20230726	22.52	18000	-12.06	20230113	12920	22.52	20230726	19450	-18.61	20221229	12920	22.52	20230726	0.55	N	005250	500	253 억	3200587	N	N	488	N	N
54	20231220	120202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15800	200	2	1.28	436886330	27658	48.16	15900	15900	15620	20250	10920	15600	15796.02	6.81	-1909	9965	15826	15712	15576	15462	15326	15770	15520	253	4650	500	11540	10	1	47028210	7430	23.83	0.74	12	0.06	663.00	21315.00	19450	20221229	-18.77	12920	20230726	22.29	18000	-12.22	20230113	12920	22.29	20230726	19450	-18.77	20221229	12920	22.29	20230726	0.55	N	005250	500	253 억	3200587	N	N	488	N	N
55	20231220	110203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15790	190	2	1.22	356366010	22557	39.28	15900	15900	15620	20250	10920	15600	15798.47	6.81	-1909	9534	15826	15712	15576	15462	15326	15770	15520	253	4650	500	11540	10	1	47028210	7426	23.82	0.74	12	0.05	663.00	21315.00	19450	20221229	-18.82	12920	20230726	22.21	18000	-12.28	20230113	12920	22.21	20230726	19450	-18.82	20221229	12920	22.21	20230726	0.55	N	005250	500	253 억	3200587	N	N	488	N	N
56	20231220	100202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15820	220	2	1.41	253367340	16037	27.93	15900	15900	15620	20250	10920	15600	15798.92	6.81	-1909	7519	15826	15712	15576	15462	15326	15770	15520	253	4650	500	11540	10	1	47028210	7440	23.86	0.74	12	0.03	663.00	21315.00	19450	20221229	-18.66	12920	20230726	22.45	18000	-12.11	20230113	12920	22.45	20230726	19450	-18.66	20221229	12920	22.45	20230726	0.55	N	005250	500	253 억	3200587	N	N	488	N	N
57	20231220	090203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15710	110	2	0.71	9429870	595	1.04	15900	15900	15620	20250	10920	15600	15848.52	6.81	-1909	237	15826	15712	15576	15462	15326	15770	15520	253	4650	500	11540	10	1	47028210	7388	23.70	0.74	12	0.00	663.00	21315.00	19450	20221229	-19.23	12920	20230726	21.59	18000	-12.72	20230113	12920	21.59	20230726	19450	-19.23	20221229	12920	21.59	20230726	0.55	N	005250	500	253 억	3200587	N	N	488	N	N
58	20231219	160203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15600	150	2	0.97	895547830	57410	58.39	15440	15690	15440	20050	10820	15450	15599.16	6.79	-252	3958	16036	15742	15556	15262	15076	15650	15170	253	4600	500	11430	10	1	47028210	7336	23.53	0.73	12	0.12	663.00	21315.00	19450	20221229	-19.79	12920	20230726	20.74	18000	-13.33	20230113	12920	20.74	20230726	19450	-19.79	20221229	12920	20.74	20230726	0.55	N	005250	500	253 억	3191025	N	N	488	N	N
59	20231219	150203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15590	140	2	0.91	817649680	52414	53.30	15440	15690	15440	20050	10820	15450	15599.83	6.79	-252	2089	16036	15742	15556	15262	15076	15650	15170	253	4600	500	11430	10	1	47028210	7332	23.51	0.73	12	0.11	663.00	21315.00	19450	20221229	-19.85	12920	20230726	20.67	18000	-13.39	20230113	12920	20.67	20230726	19450	-19.85	20221229	12920	20.67	20230726	0.55	N	005250	500	253 억	3191025	N	N	5	N	N
60	20231219	140204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15560	110	2	0.71	725364230	46485	47.27	15440	15690	15440	20050	10820	15450	15604.26	6.79	-252	3578	16036	15742	15556	15262	15076	15650	15170	253	4600	500	11430	10	1	47028210	7318	23.47	0.73	12	0.10	663.00	21315.00	19450	20221229	-20.00	12920	20230726	20.43	18000	-13.56	20230113	12920	20.43	20230726	19450	-20.00	20221229	12920	20.43	20230726	0.55	N	005250	500	253 억	3191025	N	N	5	N	N
61	20231219	130204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15640	190	2	1.23	498203850	31922	32.46	15440	15690	15440	20050	10820	15450	15606.91	6.79	-252	6078	16036	15742	15556	15262	15076	15650	15170	253	4600	500	11430	10	1	47028210	7355	23.59	0.73	12	0.07	663.00	21315.00	19450	20221229	-19.59	12920	20230726	21.05	18000	-13.11	20230113	12920	21.05	20230726	19450	-19.59	20221229	12920	21.05	20230726	0.55	N	005250	500	253 억	3191025	N	N	5	N	N
62	20231219	120204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15630	180	2	1.17	364454400	23354	23.75	15440	15690	15440	20050	10820	15450	15605.65	6.79	-252	6014	16036	15742	15556	15262	15076	15650	15170	253	4600	500	11430	10	1	47028210	7351	23.57	0.73	12	0.05	663.00	21315.00	19450	20221229	-19.64	12920	20230726	20.98	18000	-13.17	20230113	12920	20.98	20230726	19450	-19.64	20221229	12920	20.98	20230726	0.55	N	005250	500	253 억	3191025	N	N	5	N	N
63	20231219	110203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15600	150	2	0.97	293133900	18791	19.11	15440	15690	15440	20050	10820	15450	15599.70	6.79	-252	5727	16036	15742	15556	15262	15076	15650	15170	253	4600	500	11430	10	1	47028210	7336	23.53	0.73	12	0.04	663.00	21315.00	19450	20221229	-19.79	12920	20230726	20.74	18000	-13.33	20230113	12920	20.74	20230726	19450	-19.79	20221229	12920	20.74	20230726	0.55	N	005250	500	253 억	3191025	N	N	5	N	N
64	20231219	100202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15630	180	2	1.17	156015980	10024	10.19	15440	15660	15440	20050	10820	15450	15564.24	6.79	-252	3172	16036	15742	15556	15262	15076	15650	15170	253	4600	500	11430	10	1	47028210	7351	23.57	0.73	12	0.02	663.00	21315.00	19450	20221229	-19.64	12920	20230726	20.98	18000	-13.17	20230113	12920	20.98	20230726	19450	-19.64	20221229	12920	20.98	20230726	0.55	N	005250	500	253 억	3191025	N	N	5	N	N
65	20231219	090202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	0	3	0.00	20385350	1320	1.34	15440	15490	15440	20050	10820	15450	15443.45	6.79	-252	-166	16036	15742	15556	15262	15076	15650	15170	253	4600	500	11430	10	1	47028210	7266	23.30	0.72	12	0.00	663.00	21315.00	19450	20221229	-20.57	12920	20230726	19.58	18000	-14.17	20230113	12920	19.58	20230726	19450	-20.57	20221229	12920	19.58	20230726	0.55	N	005250	500	253 억	3191025	N	N	5	N	N
66	20231218	160203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	140	2	0.91	1528810640	98245	141.79	15750	15850	15370	19900	10720	15310	15561.39	6.83	-275	-20104	15843	15576	15443	15176	15043	15510	15110	253	4590	500	11320	10	1	47028210	7266	23.30	0.72	12	0.21	663.00	21315.00	19450	20221229	-20.57	12920	20230726	19.58	18000	-14.17	20230113	12920	19.58	20230726	19450	-20.57	20221229	12920	19.58	20230726	0.55	N	005250	500	253 억	3213139	N	N	5	N	N
67	20231218	150202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15460	150	2	0.98	1440290670	92516	133.52	15750	15850	15370	19900	10720	15310	15568.02	6.83	-275	-22409	15843	15576	15443	15176	15043	15510	15110	253	4590	500	11320	10	1	47028210	7271	23.32	0.73	12	0.20	663.00	21315.00	19450	20221229	-20.51	12920	20230726	19.66	18000	-14.11	20230113	12920	19.66	20230726	19450	-20.51	20221229	12920	19.66	20230726	0.55	N	005250	500	253 억	3213139	N	N	27	N	N
68	20231218	140203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15460	150	2	0.98	1270725320	81538	117.67	15750	15850	15370	19900	10720	15310	15584.46	6.83	-275	-21608	15843	15576	15443	15176	15043	15510	15110	253	4590	500	11320	10	1	47028210	7271	23.32	0.73	12	0.17	663.00	21315.00	19450	20221229	-20.51	12920	20230726	19.66	18000	-14.11	20230113	12920	19.66	20230726	19450	-20.51	20221229	12920	19.66	20230726	0.55	N	005250	500	253 억	3213139	N	N	27	N	N
69	20231218	130203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15430	120	2	0.78	1211313320	77697	112.13	15750	15850	15370	19900	10720	15310	15590.22	6.83	-275	-21854	15843	15576	15443	15176	15043	15510	15110	253	4590	500	11320	10	1	47028210	7256	23.27	0.72	12	0.17	663.00	21315.00	19450	20221229	-20.67	12920	20230726	19.43	18000	-14.28	20230113	12920	19.43	20230726	19450	-20.67	20221229	12920	19.43	20230726	0.55	N	005250	500	253 억	3213139	N	N	27	N	N
70	20231218	120202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	140	2	0.91	1147688760	73577	106.19	15750	15850	15370	19900	10720	15310	15598.47	6.83	-275	-21015	15843	15576	15443	15176	15043	15510	15110	253	4590	500	11320	10	1	47028210	7266	23.30	0.72	12	0.16	663.00	21315.00	19450	20221229	-20.57	12920	20230726	19.58	18000	-14.17	20230113	12920	19.58	20230726	19450	-20.57	20221229	12920	19.58	20230726	0.55	N	005250	500	253 억	3213139	N	N	27	N	N
71	20231218	110202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15550	240	2	1.57	1046018120	67029	96.74	15750	15850	15370	19900	10720	15310	15605.46	6.83	-275	-19889	15843	15576	15443	15176	15043	15510	15110	253	4590	500	11320	10	1	47028210	7313	23.45	0.73	12	0.14	663.00	21315.00	19450	20221229	-20.05	12920	20230726	20.36	18000	-13.61	20230113	12920	20.36	20230726	19450	-20.05	20221229	12920	20.36	20230726	0.55	N	005250	500	253 억	3213139	N	N	27	N	N
72	20231218	100202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	270	2	1.76	779842460	49867	71.97	15750	15850	15370	19900	10720	15310	15638.45	6.83	-275	-17796	15843	15576	15443	15176	15043	15510	15110	253	4590	500	11320	10	1	47028210	7327	23.50	0.73	12	0.11	663.00	21315.00	19450	20221229	-19.90	12920	20230726	20.59	18000	-13.44	20230113	12920	20.59	20230726	19450	-19.90	20221229	12920	20.59	20230726	0.55	N	005250	500	253 억	3213139	N	N	27	N	N
73	20231218	090200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15730	420	2	2.74	192808140	12236	17.66	15750	15850	15720	19900	10720	15310	15757.45	6.83	-275	-4226	15843	15576	15443	15176	15043	15510	15110	253	4590	500	11320	10	1	47028210	7398	23.73	0.74	12	0.03	663.00	21315.00	19450	20221229	-19.13	12920	20230726	21.75	18000	-12.61	20230113	12920	21.75	20230726	19450	-19.13	20221229	12920	21.75	20230726	0.55	N	005250	500	253 억	3213139	N	N	27	N	N
74	20231215	160200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	-340	5	-2.17	1051866200	67820	75.07	15550	15710	15310	20300	10960	15650	15510.09	6.89	0	-26137	15823	15736	15633	15546	15443	15685	15495	253	4650	500	11580	10	1	47028210	7200	23.09	0.72	12	0.14	663.00	21315.00	19450	20221229	-21.29	12920	20230726	18.50	18000	-14.94	20230113	12920	18.50	20230726	19450	-21.29	20221229	12920	18.50	20230726	0.55	N	005250	500	253 억	3239352	N	N	27	N	N
75	20231215	150203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15410	-240	5	-1.53	774253760	49722	55.04	15550	15710	15410	20300	10960	15650	15571.65	6.89	0	-14973	15823	15736	15633	15546	15443	15685	15495	253	4650	500	11580	10	1	47028210	7247	23.24	0.72	12	0.11	663.00	21315.00	19450	20221229	-20.77	12920	20230726	19.27	18000	-14.39	20230113	12920	19.27	20230726	19450	-20.77	20221229	12920	19.27	20230726	0.55	N	005250	500	253 억	3239352	N	N	324	N	N
76	20231215	140202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15470	-180	5	-1.15	648288220	41567	46.01	15550	15710	15450	20300	10960	15650	15596.22	6.89	0	-11007	15823	15736	15633	15546	15443	15685	15495	253	4650	500	11580	10	1	47028210	7275	23.33	0.73	12	0.09	663.00	21315.00	19450	20221229	-20.46	12920	20230726	19.74	18000	-14.06	20230113	12920	19.74	20230726	19450	-20.46	20221229	12920	19.74	20230726	0.55	N	005250	500	253 억	3239352	N	N	324	N	N
77	20231215	130201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15600	-50	5	-0.32	413078280	26428	29.25	15550	15710	15550	20300	10960	15650	15630.33	6.89	0	-2715	15823	15736	15633	15546	15443	15685	15495	253	4650	500	11580	10	1	47028210	7336	23.53	0.73	12	0.06	663.00	21315.00	19450	20221229	-19.79	12920	20230726	20.74	18000	-13.33	20230113	12920	20.74	20230726	19450	-19.79	20221229	12920	20.74	20230726	0.55	N	005250	500	253 억	3239352	N	N	324	N	N
78	20231215	120201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15650	0	3	0.00	325578460	20829	23.06	15550	15710	15550	20300	10960	15650	15631.02	6.89	0	-1001	15823	15736	15633	15546	15443	15685	15495	253	4650	500	11580	10	1	47028210	7360	23.60	0.73	12	0.04	663.00	21315.00	19450	20221229	-19.54	12920	20230726	21.13	18000	-13.06	20230113	12920	21.13	20230726	19450	-19.54	20221229	12920	21.13	20230726	0.55	N	005250	500	253 억	3239352	N	N	324	N	N
79	20231215	110202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15670	20	2	0.13	249375950	15957	17.66	15550	15710	15550	20300	10960	15650	15628.00	6.89	0	-157	15823	15736	15633	15546	15443	15685	15495	253	4650	500	11580	10	1	47028210	7369	23.63	0.74	12	0.03	663.00	21315.00	19450	20221229	-19.43	12920	20230726	21.28	18000	-12.94	20230113	12920	21.28	20230726	19450	-19.43	20221229	12920	21.28	20230726	0.55	N	005250	500	253 억	3239352	N	N	324	N	N
80	20231215	100202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15610	-40	5	-0.26	122386020	7844	8.68	15550	15710	15550	20300	10960	15650	15602.50	6.89	0	-824	15823	15736	15633	15546	15443	15685	15495	253	4650	500	11580	10	1	47028210	7341	23.54	0.73	12	0.02	663.00	21315.00	19450	20221229	-19.74	12920	20230726	20.82	18000	-13.28	20230113	12920	20.82	20230726	19450	-19.74	20221229	12920	20.82	20230726	0.55	N	005250	500	253 억	3239352	N	N	324	N	N
81	20231215	090201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	-70	5	-0.45	3816150	245	0.27	15550	15650	15550	20300	10960	15650	15576.12	6.89	0	-79	15823	15736	15633	15546	15443	15685	15495	253	4650	500	11580	10	1	47028210	7327	23.50	0.73	12	0.00	663.00	21315.00	19450	20221229	-19.90	12920	20230726	20.59	18000	-13.44	20230113	12920	20.59	20230726	19450	-19.90	20221229	12920	20.59	20230726	0.55	N	005250	500	253 억	3239352	N	N	324	N	N
82	20231214	160202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15650	180	2	1.16	1413751050	90338	213.79	15700	15720	15530	20100	10830	15470	15649.57	6.89	0	818	15936	15702	15526	15292	15116	15615	15205	253	4630	500	11440	10	1	47028210	7360	23.60	0.73	12	0.19	663.00	21315.00	19450	20221229	-19.54	12920	20230726	21.13	18000	-13.06	20230113	12920	21.13	20230726	19450	-19.54	20221229	12920	21.13	20230726	0.56	N	005250	500	253 억	3241747	N	N	324	N	N
83	20231214	150205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15610	140	2	0.90	924196570	59044	139.73	15700	15720	15530	20100	10830	15470	15652.68	6.89	0	2725	15936	15702	15526	15292	15116	15615	15205	253	4630	500	11440	10	1	47028210	7341	23.54	0.73	12	0.13	663.00	21315.00	19450	20221229	-19.74	12920	20230726	20.82	18000	-13.28	20230113	12920	20.82	20230726	19450	-19.74	20221229	12920	20.82	20230726	0.56	N	005250	500	253 억	3241747	N	N	273	N	N
84	20231214	140206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15670	200	2	1.29	739199310	47243	111.80	15700	15720	15530	20100	10830	15470	15646.75	6.89	0	4302	15936	15702	15526	15292	15116	15615	15205	253	4630	500	11440	10	1	47028210	7369	23.63	0.74	12	0.10	663.00	21315.00	19450	20221229	-19.43	12920	20230726	21.28	18000	-12.94	20230113	12920	21.28	20230726	19450	-19.43	20221229	12920	21.28	20230726	0.56	N	005250	500	253 억	3241747	N	N	273	N	N
85	20231214	130205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15660	190	2	1.23	626387290	40048	94.78	15700	15720	15530	20100	10830	15470	15640.91	6.89	0	1944	15936	15702	15526	15292	15116	15615	15205	253	4630	500	11440	10	1	47028210	7365	23.62	0.73	12	0.09	663.00	21315.00	19450	20221229	-19.49	12920	20230726	21.21	18000	-13.00	20230113	12920	21.21	20230726	19450	-19.49	20221229	12920	21.21	20230726	0.56	N	005250	500	253 억	3241747	N	N	273	N	N
86	20231214	120207	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15640	170	2	1.10	531580420	33975	80.40	15700	15720	15530	20100	10830	15470	15646.22	6.89	0	3420	15936	15702	15526	15292	15116	15615	15205	253	4630	500	11440	10	1	47028210	7355	23.59	0.73	12	0.07	663.00	21315.00	19450	20221229	-19.59	12920	20230726	21.05	18000	-13.11	20230113	12920	21.05	20230726	19450	-19.59	20221229	12920	21.05	20230726	0.56	N	005250	500	253 억	3241747	N	N	273	N	N
87	20231214	110203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15660	190	2	1.23	433276230	27682	65.51	15700	15720	15530	20100	10830	15470	15651.91	6.89	0	4543	15936	15702	15526	15292	15116	15615	15205	253	4630	500	11440	10	1	47028210	7365	23.62	0.73	12	0.06	663.00	21315.00	19450	20221229	-19.49	12920	20230726	21.21	18000	-13.00	20230113	12920	21.21	20230726	19450	-19.49	20221229	12920	21.21	20230726	0.56	N	005250	500	253 억	3241747	N	N	273	N	N
88	20231214	100201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15680	210	2	1.36	239861700	15305	36.22	15700	15720	15530	20100	10830	15470	15672.11	6.89	0	4283	15936	15702	15526	15292	15116	15615	15205	253	4630	500	11440	10	1	47028210	7374	23.65	0.74	12	0.03	663.00	21315.00	19450	20221229	-19.38	12920	20230726	21.36	18000	-12.89	20230113	12920	21.36	20230726	19450	-19.38	20221229	12920	21.36	20230726	0.56	N	005250	500	253 억	3241747	N	N	273	N	N
89	20231214	090155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15720	250	2	1.62	26731330	1703	4.03	15700	15720	15580	20100	10830	15470	15696.61	6.89	0	882	15936	15702	15526	15292	15116	15615	15205	253	4630	500	11440	10	1	47028210	7393	23.71	0.74	12	0.00	663.00	21315.00	19450	20221229	-19.18	12920	20230726	21.67	18000	-12.67	20230113	12920	21.67	20230726	19450	-19.18	20221229	12920	21.67	20230726	0.56	N	005250	500	253 억	3241747	N	N	273	N	N
90	20231213	160159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15470	-130	5	-0.83	653928090	42138	47.16	15760	15760	15350	20250	10920	15600	15518.73	6.92	-252	-1890	15846	15722	15536	15412	15226	15785	15475	253	4650	500	11540	10	1	47028210	7275	23.33	0.73	12	0.09	663.00	21315.00	19450	20221229	-20.46	12920	20230726	19.74	18000	-14.06	20230113	12920	19.74	20230726	19450	-20.46	20221229	12920	19.74	20230726	0.57	N	005250	500	253 억	3252764	N	N	273	N	N
91	20231213	150204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15520	-80	5	-0.51	614883360	39617	44.34	15760	15760	15350	20250	10920	15600	15520.69	6.92	-252	-1657	15846	15722	15536	15412	15226	15785	15475	253	4650	500	11540	10	1	47028210	7299	23.41	0.73	12	0.08	663.00	21315.00	19450	20221229	-20.21	12920	20230726	20.12	18000	-13.78	20230113	12920	20.12	20230726	19450	-20.21	20221229	12920	20.12	20230726	0.57	N	005250	500	253 억	3252764	N	N	720	N	N
92	20231213	140206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15570	-30	5	-0.19	514556150	33156	37.11	15760	15760	15350	20250	10920	15600	15519.25	6.92	-252	-2242	15846	15722	15536	15412	15226	15785	15475	253	4650	500	11540	10	1	47028210	7322	23.48	0.73	12	0.07	663.00	21315.00	19450	20221229	-19.95	12920	20230726	20.51	18000	-13.50	20230113	12920	20.51	20230726	19450	-19.95	20221229	12920	20.51	20230726	0.57	N	005250	500	253 억	3252764	N	N	720	N	N
93	20231213	130202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	-20	5	-0.13	414357020	26723	29.91	15760	15760	15350	20250	10920	15600	15505.63	6.92	-252	-2646	15846	15722	15536	15412	15226	15785	15475	253	4650	500	11540	10	1	47028210	7327	23.50	0.73	12	0.06	663.00	21315.00	19450	20221229	-19.90	12920	20230726	20.59	18000	-13.44	20230113	12920	20.59	20230726	19450	-19.90	20221229	12920	20.59	20230726	0.57	N	005250	500	253 억	3252764	N	N	720	N	N
94	20231213	120202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15560	-40	5	-0.26	334081760	21573	24.14	15760	15760	15350	20250	10920	15600	15486.11	6.92	-252	-3332	15846	15722	15536	15412	15226	15785	15475	253	4650	500	11540	10	1	47028210	7318	23.47	0.73	12	0.05	663.00	21315.00	19450	20221229	-20.00	12920	20230726	20.43	18000	-13.56	20230113	12920	20.43	20230726	19450	-20.00	20221229	12920	20.43	20230726	0.57	N	005250	500	253 억	3252764	N	N	720	N	N
95	20231213	110202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15460	-140	5	-0.90	270848040	17496	19.58	15760	15760	15350	20250	10920	15600	15480.57	6.92	-252	-4094	15846	15722	15536	15412	15226	15785	15475	253	4650	500	11540	10	1	47028210	7271	23.32	0.73	12	0.04	663.00	21315.00	19450	20221229	-20.51	12920	20230726	19.66	18000	-14.11	20230113	12920	19.66	20230726	19450	-20.51	20221229	12920	19.66	20230726	0.57	N	005250	500	253 억	3252764	N	N	720	N	N
96	20231213	100205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	-150	5	-0.96	209672940	13543	15.16	15760	15760	15350	20250	10920	15600	15482.02	6.92	-252	-3256	15846	15722	15536	15412	15226	15785	15475	253	4650	500	11540	10	1	47028210	7266	23.30	0.72	12	0.03	663.00	21315.00	19450	20221229	-20.57	12920	20230726	19.58	18000	-14.17	20230113	12920	19.58	20230726	19450	-20.57	20221229	12920	19.58	20230726	0.57	N	005250	500	253 억	3252764	N	N	720	N	N
97	20231213	090203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15540	-60	5	-0.38	26036770	1661	1.86	15760	15760	15530	20250	10920	15600	15675.36	6.92	-252	-876	15846	15722	15536	15412	15226	15785	15475	253	4650	500	11540	10	1	47028210	7308	23.44	0.73	12	0.00	663.00	21315.00	19450	20221229	-20.10	12920	20230726	20.28	18000	-13.67	20230113	12920	20.28	20230726	19450	-20.10	20221229	12920	20.28	20230726	0.57	N	005250	500	253 억	3252764	N	N	720	N	N
98	20231212	160158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15600	290	2	1.89	1391177090	89303	125.04	15420	15660	15350	19900	10720	15310	15578.17	6.94	0	1143	15550	15430	15270	15150	14990	15490	15210	253	4590	500	11320	10	1	47028210	7336	23.53	0.73	12	0.19	663.00	21315.00	19450	20221229	-19.79	12920	20230726	20.74	18000	-13.33	20230113	12920	20.74	20230726	19450	-19.79	20221229	12920	20.74	20230726	0.59	N	005250	500	253 억	3263644	N	N	720	N	N
99	20231212	150200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15630	320	2	2.09	1290495020	82856	116.01	15420	15660	15350	19900	10720	15310	15575.15	6.94	0	2472	15550	15430	15270	15150	14990	15490	15210	253	4590	500	11320	10	1	47028210	7351	23.57	0.73	12	0.18	663.00	21315.00	19450	20221229	-19.64	12920	20230726	20.98	18000	-13.17	20230113	12920	20.98	20230726	19450	-19.64	20221229	12920	20.98	20230726	0.59	N	005250	500	253 억	3263644	N	N	258	N	N
100	20231212	140156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15620	310	2	2.02	1062835230	68293	95.62	15420	15650	15350	19900	10720	15310	15562.87	6.94	0	2157	15550	15430	15270	15150	14990	15490	15210	253	4590	500	11320	10	1	47028210	7346	23.56	0.73	12	0.15	663.00	21315.00	19450	20221229	-19.69	12920	20230726	20.90	18000	-13.22	20230113	12920	20.90	20230726	19450	-19.69	20221229	12920	20.90	20230726	0.59	N	005250	500	253 억	3263644	N	N	258	N	N
101	20231212	130155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15600	290	2	1.89	811966720	52238	73.14	15420	15640	15350	19900	10720	15310	15543.60	6.94	0	-2311	15550	15430	15270	15150	14990	15490	15210	253	4590	500	11320	10	1	47028210	7336	23.53	0.73	12	0.11	663.00	21315.00	19450	20221229	-19.79	12920	20230726	20.74	18000	-13.33	20230113	12920	20.74	20230726	19450	-19.79	20221229	12920	20.74	20230726	0.59	N	005250	500	253 억	3263644	N	N	258	N	N
102	20231212	120153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15540	230	2	1.50	691136050	44489	62.29	15420	15610	15350	19900	10720	15310	15534.99	6.94	0	-895	15550	15430	15270	15150	14990	15490	15210	253	4590	500	11320	10	1	47028210	7308	23.44	0.73	12	0.09	663.00	21315.00	19450	20221229	-20.10	12920	20230726	20.28	18000	-13.67	20230113	12920	20.28	20230726	19450	-20.10	20221229	12920	20.28	20230726	0.59	N	005250	500	253 억	3263644	N	N	258	N	N
103	20231212	110154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15590	280	2	1.83	561573810	36174	50.65	15420	15600	15350	19900	10720	15310	15524.24	6.94	0	1015	15550	15430	15270	15150	14990	15490	15210	253	4590	500	11320	10	1	47028210	7332	23.51	0.73	12	0.08	663.00	21315.00	19450	20221229	-19.85	12920	20230726	20.67	18000	-13.39	20230113	12920	20.67	20230726	19450	-19.85	20221229	12920	20.67	20230726	0.59	N	005250	500	253 억	3263644	N	N	258	N	N
104	20231212	100201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15540	230	2	1.50	407185660	26239	36.74	15420	15600	15350	19900	10720	15310	15518.34	6.94	0	3280	15550	15430	15270	15150	14990	15490	15210	253	4590	500	11320	10	1	47028210	7308	23.44	0.73	12	0.06	663.00	21315.00	19450	20221229	-20.10	12920	20230726	20.28	18000	-13.67	20230113	12920	20.28	20230726	19450	-20.10	20221229	12920	20.28	20230726	0.59	N	005250	500	253 억	3263644	N	N	258	N	N
105	20231212	090157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15400	90	2	0.59	7830480	508	0.71	15420	15450	15380	19900	10720	15310	15414.33	6.94	0	294	15550	15430	15270	15150	14990	15490	15210	253	4590	500	11320	10	1	47028210	7242	23.23	0.72	12	0.00	663.00	21315.00	19450	20221229	-20.82	12920	20230726	19.20	18000	-14.44	20230113	12920	19.20	20230726	19450	-20.82	20221229	12920	19.20	20230726	0.59	N	005250	500	253 억	3263644	N	N	258	N	N
106	20231211	160159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	280	2	1.86	1091219900	71417	161.74	15140	15390	15110	19530	10530	15030	15279.50	6.94	2967	7956	15523	15276	15133	14886	14743	15205	14815	253	4500	500	11120	10	1	47028210	7200	23.09	0.72	12	0.15	663.00	21315.00	19450	20221229	-21.29	12920	20230726	18.50	18000	-14.94	20230113	12920	18.50	20230726	19450	-21.29	20221229	12920	18.50	20230726	0.59	N	005250	500	253 억	3264597	N	N	258	N	N
107	20231211	150158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	290	2	1.93	976251380	63912	144.74	15140	15390	15110	19530	10530	15030	15274.93	6.94	2967	5374	15523	15276	15133	14886	14743	15205	14815	253	4500	500	11120	10	1	47028210	7205	23.11	0.72	12	0.14	663.00	21315.00	19450	20221229	-21.23	12920	20230726	18.58	18000	-14.89	20230113	12920	18.58	20230726	19450	-21.23	20221229	12920	18.58	20230726	0.59	N	005250	500	253 억	3264597	N	N	57	N	N
108	20231211	140159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15350	320	2	2.13	879929400	57639	130.54	15140	15390	15110	19530	10530	15030	15266.22	6.94	2967	6626	15523	15276	15133	14886	14743	15205	14815	253	4500	500	11120	10	1	47028210	7219	23.15	0.72	12	0.12	663.00	21315.00	19450	20221229	-21.08	12920	20230726	18.81	18000	-14.72	20230113	12920	18.81	20230726	19450	-21.08	20221229	12920	18.81	20230726	0.59	N	005250	500	253 억	3264597	N	N	57	N	N
109	20231211	130159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15340	310	2	2.06	754963280	49503	112.11	15140	15340	15110	19530	10530	15030	15250.86	6.94	2967	7323	15523	15276	15133	14886	14743	15205	14815	253	4500	500	11120	10	1	47028210	7214	23.14	0.72	12	0.11	663.00	21315.00	19450	20221229	-21.13	12920	20230726	18.73	18000	-14.78	20230113	12920	18.73	20230726	19450	-21.13	20221229	12920	18.73	20230726	0.59	N	005250	500	253 억	3264597	N	N	57	N	N
110	20231211	120159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15280	250	2	1.66	662564690	43463	98.43	15140	15340	15110	19530	10530	15030	15244.34	6.94	2967	7148	15523	15276	15133	14886	14743	15205	14815	253	4500	500	11120	10	1	47028210	7186	23.05	0.72	12	0.09	663.00	21315.00	19450	20221229	-21.44	12920	20230726	18.27	18000	-15.11	20230113	12920	18.27	20230726	19450	-21.44	20221229	12920	18.27	20230726	0.59	N	005250	500	253 억	3264597	N	N	57	N	N
111	20231211	110158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	280	2	1.86	547237640	35927	81.37	15140	15310	15110	19530	10530	15030	15231.93	6.94	2967	6398	15523	15276	15133	14886	14743	15205	14815	253	4500	500	11120	10	1	47028210	7200	23.09	0.72	12	0.08	663.00	21315.00	19450	20221229	-21.29	12920	20230726	18.50	18000	-14.94	20230113	12920	18.50	20230726	19450	-21.29	20221229	12920	18.50	20230726	0.59	N	005250	500	253 억	3264597	N	N	57	N	N
112	20231211	100159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15290	260	2	1.73	305197310	20066	45.44	15140	15290	15110	19530	10530	15030	15209.67	6.94	2967	1303	15523	15276	15133	14886	14743	15205	14815	253	4500	500	11120	10	1	47028210	7191	23.06	0.72	12	0.04	663.00	21315.00	19450	20221229	-21.39	12920	20230726	18.34	18000	-15.06	20230113	12920	18.34	20230726	19450	-21.39	20221229	12920	18.34	20230726	0.59	N	005250	500	253 억	3264597	N	N	57	N	N
113	20231211	090159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15140	110	2	0.73	6086990	402	0.91	15140	15150	15140	19530	10530	15030	15141.77	6.94	2967	181	15523	15276	15133	14886	14743	15205	14815	253	4500	500	11120	10	1	47028210	7120	22.84	0.71	12	0.00	663.00	21315.00	19450	20221229	-22.16	12920	20230726	17.18	18000	-15.89	20230113	12920	17.18	20230726	19450	-22.16	20221229	12920	17.18	20230726	0.59	N	005250	500	253 억	3264597	N	N	57	N	N
114	20231208	160157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15030	-160	5	-1.05	665487420	44050	109.88	15380	15380	14990	19740	10640	15190	15107.55	6.94	0	2938	15563	15376	15213	15026	14863	15470	15120	253	4550	500	11240	10	1	47028210	7068	22.67	0.71	12	0.09	663.00	21315.00	19450	20221229	-22.72	12920	20230726	16.33	18000	-16.50	20230113	12920	16.33	20230726	19450	-22.72	20221229	12920	16.33	20230726	0.59	N	005250	500	253 억	3264597	N	N	57	N	N
115	20231208	150158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15080	-110	5	-0.72	595367120	39400	98.28	15380	15380	14990	19740	10640	15190	15110.84	6.94	0	2046	15563	15376	15213	15026	14863	15470	15120	253	4550	500	11240	10	1	47028210	7092	22.75	0.71	12	0.08	663.00	21315.00	19450	20221229	-22.47	12920	20230726	16.72	18000	-16.22	20230113	12920	16.72	20230726	19450	-22.47	20221229	12920	16.72	20230726	0.59	N	005250	500	253 억	3264597	N	N	14	N	N
116	20231208	140157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	-90	5	-0.59	472344140	31236	77.91	15380	15380	14990	19740	10640	15190	15121.79	6.94	0	-1190	15563	15376	15213	15026	14863	15470	15120	253	4550	500	11240	10	1	47028210	7101	22.78	0.71	12	0.07	663.00	21315.00	19450	20221229	-22.37	12920	20230726	16.87	18000	-16.11	20230113	12920	16.87	20230726	19450	-22.37	20221229	12920	16.87	20230726	0.59	N	005250	500	253 억	3264597	N	N	14	N	N
117	20231208	130156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15010	-180	5	-1.18	360951160	23825	59.43	15380	15380	15000	19740	10640	15190	15150.10	6.94	0	-1741	15563	15376	15213	15026	14863	15470	15120	253	4550	500	11240	10	1	47028210	7059	22.64	0.70	12	0.05	663.00	21315.00	19450	20221229	-22.83	12920	20230726	16.18	18000	-16.61	20230113	12920	16.18	20230726	19450	-22.83	20221229	12920	16.18	20230726	0.59	N	005250	500	253 억	3264597	N	N	14	N	N
118	20231208	120157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15140	-50	5	-0.33	206874000	13596	33.91	15380	15380	15120	19740	10640	15190	15215.80	6.94	0	-1535	15563	15376	15213	15026	14863	15470	15120	253	4550	500	11240	10	1	47028210	7120	22.84	0.71	12	0.03	663.00	21315.00	19450	20221229	-22.16	12920	20230726	17.18	18000	-15.89	20230113	12920	17.18	20230726	19450	-22.16	20221229	12920	17.18	20230726	0.59	N	005250	500	253 억	3264597	N	N	14	N	N
119	20231208	110157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	-10	5	-0.07	140698520	9228	23.02	15380	15380	15180	19740	10640	15190	15246.91	6.94	0	-1575	15563	15376	15213	15026	14863	15470	15120	253	4550	500	11240	10	1	47028210	7139	22.90	0.71	12	0.02	663.00	21315.00	19450	20221229	-21.95	12920	20230726	17.49	18000	-15.67	20230113	12920	17.49	20230726	19450	-21.95	20221229	12920	17.49	20230726	0.59	N	005250	500	253 억	3264597	N	N	14	N	N
120	20231208	100157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15250	60	2	0.39	86221220	5649	14.09	15380	15380	15190	19740	10640	15190	15263.09	6.94	0	-1010	15563	15376	15213	15026	14863	15470	15120	253	4550	500	11240	10	1	47028210	7172	23.00	0.72	12	0.01	663.00	21315.00	19450	20221229	-21.59	12920	20230726	18.03	18000	-15.28	20230113	12920	18.03	20230726	19450	-21.59	20221229	12920	18.03	20230726	0.59	N	005250	500	253 억	3264597	N	N	14	N	N
121	20231208	090156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15250	60	2	0.39	14925510	971	2.42	15380	15380	15250	19740	10640	15190	15371.28	6.94	0	-64	15563	15376	15213	15026	14863	15470	15120	253	4550	500	11240	10	1	47028210	7172	23.00	0.72	12	0.00	663.00	21315.00	19450	20221229	-21.59	12920	20230726	18.03	18000	-15.28	20230113	12920	18.03	20230726	19450	-21.59	20221229	12920	18.03	20230726	0.59	N	005250	500	253 억	3264597	N	N	14	N	N
122	20231207	160156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	60	2	0.40	606807390	39798	53.43	15110	15400	15050	19660	10600	15130	15247.27	6.92	0	8183	15676	15402	15226	14952	14776	15315	14865	253	4530	500	11190	10	1	47028210	7144	22.91	0.71	12	0.08	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.60	N	005250	500	253 억	3256637	N	N	14	N	N
123	20231207	150157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	50	2	0.33	557056840	36519	49.03	15110	15400	15050	19660	10600	15130	15253.89	6.92	0	7893	15676	15402	15226	14952	14776	15315	14865	253	4530	500	11190	10	1	47028210	7139	22.90	0.71	12	0.08	663.00	21315.00	19450	20221229	-21.95	12920	20230726	17.49	18000	-15.67	20230113	12920	17.49	20230726	19450	-21.95	20221229	12920	17.49	20230726	0.60	N	005250	500	253 억	3256637	N	N	81	N	N
124	20231207	140157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15200	70	2	0.46	508016560	33291	44.69	15110	15400	15050	19660	10600	15130	15259.88	6.92	0	9230	15676	15402	15226	14952	14776	15315	14865	253	4530	500	11190	10	1	47028210	7148	22.93	0.71	12	0.07	663.00	21315.00	19450	20221229	-21.85	12920	20230726	17.65	18000	-15.56	20230113	12920	17.65	20230726	19450	-21.85	20221229	12920	17.65	20230726	0.60	N	005250	500	253 억	3256637	N	N	81	N	N
125	20231207	130155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15200	70	2	0.46	459231420	30085	40.39	15110	15400	15050	19660	10600	15130	15264.47	6.92	0	8759	15676	15402	15226	14952	14776	15315	14865	253	4530	500	11190	10	1	47028210	7148	22.93	0.71	12	0.06	663.00	21315.00	19450	20221229	-21.85	12920	20230726	17.65	18000	-15.56	20230113	12920	17.65	20230726	19450	-21.85	20221229	12920	17.65	20230726	0.60	N	005250	500	253 억	3256637	N	N	81	N	N
126	20231207	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15200	70	2	0.46	436670380	28601	38.40	15110	15400	15050	19660	10600	15130	15267.67	6.92	0	9086	15676	15402	15226	14952	14776	15315	14865	253	4530	500	11190	10	1	47028210	7148	22.93	0.71	12	0.06	663.00	21315.00	19450	20221229	-21.85	12920	20230726	17.65	18000	-15.56	20230113	12920	17.65	20230726	19450	-21.85	20221229	12920	17.65	20230726	0.60	N	005250	500	253 억	3256637	N	N	81	N	N
127	20231207	110153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	140	2	0.93	386089660	25280	33.94	15110	15400	15050	19660	10600	15130	15272.54	6.92	0	8788	15676	15402	15226	14952	14776	15315	14865	253	4530	500	11190	10	1	47028210	7181	23.03	0.72	12	0.05	663.00	21315.00	19450	20221229	-21.49	12920	20230726	18.19	18000	-15.17	20230113	12920	18.19	20230726	19450	-21.49	20221229	12920	18.19	20230726	0.60	N	005250	500	253 억	3256637	N	N	81	N	N
128	20231207	100155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15290	160	2	1.06	316313600	20717	27.81	15110	15400	15050	19660	10600	15130	15268.32	6.92	0	7623	15676	15402	15226	14952	14776	15315	14865	253	4530	500	11190	10	1	47028210	7191	23.06	0.72	12	0.04	663.00	21315.00	19450	20221229	-21.39	12920	20230726	18.34	18000	-15.06	20230113	12920	18.34	20230726	19450	-21.39	20221229	12920	18.34	20230726	0.60	N	005250	500	253 억	3256637	N	N	81	N	N
129	20231207	090156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15110	-20	5	-0.13	32056120	2124	2.85	15110	15130	15050	19660	10600	15130	15092.32	6.92	0	-762	15676	15402	15226	14952	14776	15315	14865	253	4530	500	11190	10	1	47028210	7106	22.79	0.71	12	0.00	663.00	21315.00	19450	20221229	-22.31	12920	20230726	16.95	18000	-16.06	20230113	12920	16.95	20230726	19450	-22.31	20221229	12920	16.95	20230726	0.60	N	005250	500	253 억	3256637	N	N	81	N	N
130	20231206	160153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	-110	5	-0.72	1128249250	74090	44.12	15240	15500	15050	19810	10670	15240	15230.59	6.93	0	3311	15986	15612	15056	14682	14126	15800	14870	253	4570	500	11270	10	1	47028210	7115	22.82	0.71	12	0.16	663.00	21315.00	19450	20221229	-22.21	12920	20230726	17.11	18000	-15.94	20230113	12920	17.11	20230726	19450	-22.21	20221229	12920	17.11	20230726	0.62	N	005250	500	253 억	3257306	N	N	81	N	N
131	20231206	150158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	-110	5	-0.72	1040613630	68301	40.68	15240	15500	15050	19810	10670	15240	15235.70	6.93	0	1294	15986	15612	15056	14682	14126	15800	14870	253	4570	500	11270	10	1	47028210	7115	22.82	0.71	12	0.15	663.00	21315.00	19450	20221229	-22.21	12920	20230726	17.11	18000	-15.94	20230113	12920	17.11	20230726	19450	-22.21	20221229	12920	17.11	20230726	0.62	N	005250	500	253 억	3257306	N	N	253	N	N
132	20231206	140154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15120	-120	5	-0.79	942279990	61795	36.80	15240	15500	15050	19810	10670	15240	15248.48	6.93	0	1360	15986	15612	15056	14682	14126	15800	14870	253	4570	500	11270	10	1	47028210	7111	22.81	0.71	12	0.13	663.00	21315.00	19450	20221229	-22.26	12920	20230726	17.03	18000	-16.00	20230113	12920	17.03	20230726	19450	-22.26	20221229	12920	17.03	20230726	0.62	N	005250	500	253 억	3257306	N	N	253	N	N
133	20231206	130155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15150	-90	5	-0.59	903744270	59247	35.28	15240	15500	15050	19810	10670	15240	15253.84	6.93	0	1457	15986	15612	15056	14682	14126	15800	14870	253	4570	500	11270	10	1	47028210	7125	22.85	0.71	12	0.13	663.00	21315.00	19450	20221229	-22.11	12920	20230726	17.26	18000	-15.83	20230113	12920	17.26	20230726	19450	-22.11	20221229	12920	17.26	20230726	0.62	N	005250	500	253 억	3257306	N	N	253	N	N
134	20231206	120153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15160	-80	5	-0.52	854479180	56001	33.35	15240	15500	15050	19810	10670	15240	15258.29	6.93	0	1218	15986	15612	15056	14682	14126	15800	14870	253	4570	500	11270	10	1	47028210	7129	22.87	0.71	12	0.12	663.00	21315.00	19450	20221229	-22.06	12920	20230726	17.34	18000	-15.78	20230113	12920	17.34	20230726	19450	-22.06	20221229	12920	17.34	20230726	0.62	N	005250	500	253 억	3257306	N	N	253	N	N
135	20231206	110156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	-10	5	-0.07	747914810	48977	29.17	15240	15500	15050	19810	10670	15240	15270.74	6.93	0	821	15986	15612	15056	14682	14126	15800	14870	253	4570	500	11270	10	1	47028210	7162	22.97	0.71	12	0.10	663.00	21315.00	19450	20221229	-21.70	12920	20230726	17.88	18000	-15.39	20230113	12920	17.88	20230726	19450	-21.70	20221229	12920	17.88	20230726	0.62	N	005250	500	253 억	3257306	N	N	253	N	N
136	20231206	100155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15220	-20	5	-0.13	659524640	43161	25.70	15240	15500	15050	19810	10670	15240	15280.58	6.93	0	483	15986	15612	15056	14682	14126	15800	14870	253	4570	500	11270	10	1	47028210	7158	22.96	0.71	12	0.09	663.00	21315.00	19450	20221229	-21.75	12920	20230726	17.80	18000	-15.44	20230113	12920	17.80	20230726	19450	-21.75	20221229	12920	17.80	20230726	0.62	N	005250	500	253 억	3257306	N	N	253	N	N
137	20231206	090156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	80	2	0.52	81024270	5305	3.16	15240	15380	15240	19810	10670	15240	15273.26	6.93	0	796	15986	15612	15056	14682	14126	15800	14870	253	4570	500	11270	10	1	47028210	7205	23.11	0.72	12	0.01	663.00	21315.00	19450	20221229	-21.23	12920	20230726	18.58	18000	-14.89	20230113	12920	18.58	20230726	19450	-21.23	20221229	12920	18.58	20230726	0.62	N	005250	500	253 억	3257306	N	N	253	N	N
138	20231205	160156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15240	470	2	3.18	2508747520	165411	490.18	14700	15430	14500	19200	10340	14770	15166.19	6.82	0	50641	14990	14880	14740	14630	14490	14935	14685	253	4430	500	10920	10	1	47028210	7167	22.99	0.71	12	0.35	663.00	21315.00	19450	20221229	-21.65	12920	20230726	17.96	18000	-15.33	20230113	12920	17.96	20230726	19450	-21.65	20221229	12920	17.96	20230726	0.62	N	005250	500	253 억	3206116	N	N	253	N	N
139	20231205	150156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15200	430	2	2.91	2263962680	149336	442.54	14700	15430	14500	19200	10340	14770	15160.19	6.82	0	50816	14990	14880	14740	14630	14490	14935	14685	253	4430	500	10920	10	1	47028210	7148	22.93	0.71	12	0.32	663.00	21315.00	19450	20221229	-21.85	12920	20230726	17.65	18000	-15.56	20230113	12920	17.65	20230726	19450	-21.85	20221229	12920	17.65	20230726	0.62	N	005250	500	253 억	3206116	N	N	277	N	N
140	20231205	140156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15290	520	2	3.52	2111020580	139280	412.74	14700	15430	14500	19200	10340	14770	15156.67	6.82	0	48969	14990	14880	14740	14630	14490	14935	14685	253	4430	500	10920	10	1	47028210	7191	23.06	0.72	12	0.30	663.00	21315.00	19450	20221229	-21.39	12920	20230726	18.34	18000	-15.06	20230113	12920	18.34	20230726	19450	-21.39	20221229	12920	18.34	20230726	0.62	N	005250	500	253 억	3206116	N	N	277	N	N
141	20231205	130155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15360	590	2	3.99	1841327100	121679	360.58	14700	15430	14500	19200	10340	14770	15132.66	6.82	0	39843	14990	14880	14740	14630	14490	14935	14685	253	4430	500	10920	10	1	47028210	7224	23.17	0.72	12	0.26	663.00	21315.00	19450	20221229	-21.03	12920	20230726	18.89	18000	-14.67	20230113	12920	18.89	20230726	19450	-21.03	20221229	12920	18.89	20230726	0.62	N	005250	500	253 억	3206116	N	N	277	N	N
142	20231205	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	360	2	2.44	1344078130	89165	264.23	14700	15300	14500	19200	10340	14770	15074.06	6.82	0	29716	14990	14880	14740	14630	14490	14935	14685	253	4430	500	10920	10	1	47028210	7115	22.82	0.71	12	0.19	663.00	21315.00	19450	20221229	-22.21	12920	20230726	17.11	18000	-15.94	20230113	12920	17.11	20230726	19450	-22.21	20221229	12920	17.11	20230726	0.62	N	005250	500	253 억	3206116	N	N	277	N	N
143	20231205	110155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15070	300	2	2.03	435806060	29320	86.89	14700	15100	14500	19200	10340	14770	14863.78	6.82	0	13305	14990	14880	14740	14630	14490	14935	14685	253	4430	500	10920	10	1	47028210	7087	22.73	0.71	12	0.06	663.00	21315.00	19450	20221229	-22.52	12920	20230726	16.64	18000	-16.28	20230113	12920	16.64	20230726	19450	-22.52	20221229	12920	16.64	20230726	0.62	N	005250	500	253 억	3206116	N	N	277	N	N
144	20231205	100155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14810	40	2	0.27	141369150	9622	28.51	14700	14880	14500	19200	10340	14770	14692.28	6.82	0	3749	14990	14880	14740	14630	14490	14935	14685	253	4430	500	10920	10	1	47028210	6965	22.34	0.69	12	0.02	663.00	21315.00	19450	20221229	-23.86	12920	20230726	14.63	18000	-17.72	20230113	12920	14.63	20230726	19450	-23.86	20221229	12920	14.63	20230726	0.62	N	005250	500	253 억	3206116	N	N	277	N	N
145	20231205	090153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14630	-140	5	-0.95	13307180	907	2.69	14700	14740	14500	19200	10340	14770	14671.64	6.82	0	-155	14990	14880	14740	14630	14490	14935	14685	253	4430	500	10920	10	1	47028210	6880	22.07	0.69	12	0.00	663.00	21315.00	19450	20221229	-24.78	12920	20230726	13.24	18000	-18.72	20230113	12920	13.24	20230726	19450	-24.78	20221229	12920	13.24	20230726	0.62	N	005250	500	253 억	3206116	N	N	277	N	N
146	20231204	160155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14770	210	2	1.44	496980030	33741	123.95	14750	14850	14600	18920	10200	14560	14729.26	6.79	0	15735	14820	14690	14600	14470	14380	14645	14425	253	4360	500	10770	10	1	47028210	6946	22.28	0.69	12	0.07	663.00	21315.00	19450	20221229	-24.06	12920	20230726	14.32	18000	-17.94	20230113	12920	14.32	20230726	19450	-24.06	20221229	12920	14.32	20230726	0.61	N	005250	500	253 억	3193462	N	N	277	N	N
147	20231204	150156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14750	190	2	1.30	440622830	29924	109.93	14750	14850	14600	18920	10200	14560	14724.73	6.79	0	13963	14820	14690	14600	14470	14380	14645	14425	253	4360	500	10770	10	1	47028210	6937	22.25	0.69	12	0.06	663.00	21315.00	19450	20221229	-24.16	12920	20230726	14.16	18000	-18.06	20230113	12920	14.16	20230726	19450	-24.16	20221229	12920	14.16	20230726	0.61	N	005250	500	253 억	3193462	N	N	89	N	N
148	20231204	140155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14750	190	2	1.30	365138130	24810	91.14	14750	14850	14600	18920	10200	14560	14717.38	6.79	0	11271	14820	14690	14600	14470	14380	14645	14425	253	4360	500	10770	10	1	47028210	6937	22.25	0.69	12	0.05	663.00	21315.00	19450	20221229	-24.16	12920	20230726	14.16	18000	-18.06	20230113	12920	14.16	20230726	19450	-24.16	20221229	12920	14.16	20230726	0.61	N	005250	500	253 억	3193462	N	N	89	N	N
149	20231204	130154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14770	210	2	1.44	267682180	18193	66.83	14750	14850	14600	18920	10200	14560	14713.47	6.79	0	7116	14820	14690	14600	14470	14380	14645	14425	253	4360	500	10770	10	1	47028210	6946	22.28	0.69	12	0.04	663.00	21315.00	19450	20221229	-24.06	12920	20230726	14.32	18000	-17.94	20230113	12920	14.32	20230726	19450	-24.06	20221229	12920	14.32	20230726	0.61	N	005250	500	253 억	3193462	N	N	89	N	N
150	20231204	120154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14710	150	2	1.03	205715740	13985	51.38	14750	14850	14600	18920	10200	14560	14709.74	6.79	0	5628	14820	14690	14600	14470	14380	14645	14425	253	4360	500	10770	10	1	47028210	6918	22.19	0.69	12	0.03	663.00	21315.00	19450	20221229	-24.37	12920	20230726	13.85	18000	-18.28	20230113	12920	13.85	20230726	19450	-24.37	20221229	12920	13.85	20230726	0.61	N	005250	500	253 억	3193462	N	N	89	N	N
151	20231204	110154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14720	160	2	1.10	173531770	11797	43.34	14750	14850	14600	18920	10200	14560	14709.82	6.79	0	4389	14820	14690	14600	14470	14380	14645	14425	253	4360	500	10770	10	1	47028210	6923	22.20	0.69	12	0.03	663.00	21315.00	19450	20221229	-24.32	12920	20230726	13.93	18000	-18.22	20230113	12920	13.93	20230726	19450	-24.32	20221229	12920	13.93	20230726	0.61	N	005250	500	253 억	3193462	N	N	89	N	N
152	20231204	100154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14760	200	2	1.37	123513810	8403	30.87	14750	14850	14600	18920	10200	14560	14698.78	6.79	0	3405	14820	14690	14600	14470	14380	14645	14425	253	4360	500	10770	10	1	47028210	6941	22.26	0.69	12	0.02	663.00	21315.00	19450	20221229	-24.11	12920	20230726	14.24	18000	-18.00	20230113	12920	14.24	20230726	19450	-24.11	20221229	12920	14.24	20230726	0.61	N	005250	500	253 억	3193462	N	N	89	N	N
153	20231204	090154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14640	80	2	0.55	10114410	687	2.52	14750	14750	14600	18920	10200	14560	14722.58	6.79	0	40	14820	14690	14600	14470	14380	14645	14425	253	4360	500	10770	10	1	47028210	6885	22.08	0.69	12	0.00	663.00	21315.00	19450	20221229	-24.73	12920	20230726	13.31	18000	-18.67	20230113	12920	13.31	20230726	19450	-24.73	20221229	12920	13.31	20230726	0.61	N	005250	500	253 억	3193462	N	N	89	N	N
154	20231201	160154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14560	-190	5	-1.29	397392720	27215	48.27	14700	14730	14510	19170	10330	14750	14601.98	6.77	0	8738	15250	15000	14750	14500	14250	14875	14375	253	4420	500	10910	10	1	47028210	6847	21.96	0.68	12	0.06	663.00	21315.00	19450	20221229	-25.14	12920	20230726	12.69	18000	-19.11	20230113	12920	12.69	20230726	19450	-25.14	20221229	12920	12.69	20230726	0.61	N	005250	500	253 억	3183615	N	N	89	N	N
155	20231201	150154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14580	-170	5	-1.15	353054450	24171	42.87	14700	14730	14510	19170	10330	14750	14606.53	6.77	0	8415	15250	15000	14750	14500	14250	14875	14375	253	4420	500	10910	10	1	47028210	6857	21.99	0.68	12	0.05	663.00	21315.00	19450	20221229	-25.04	12920	20230726	12.85	18000	-19.00	20230113	12920	12.85	20230726	19450	-25.04	20221229	12920	12.85	20230726	0.61	N	005250	500	253 억	3183615	N	N	2209	N	N
156	20231201	140154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14600	-150	5	-1.02	308395620	21108	37.44	14700	14730	14510	19170	10330	14750	14610.37	6.77	0	7774	15250	15000	14750	14500	14250	14875	14375	253	4420	500	10910	10	1	47028210	6866	22.02	0.68	12	0.04	663.00	21315.00	19450	20221229	-24.94	12920	20230726	13.00	18000	-18.89	20230113	12920	13.00	20230726	19450	-24.94	20221229	12920	13.00	20230726	0.61	N	005250	500	253 억	3183615	N	N	2209	N	N
157	20231201	130153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14590	-160	5	-1.08	262868600	17988	31.90	14700	14730	14510	19170	10330	14750	14613.55	6.77	0	6841	15250	15000	14750	14500	14250	14875	14375	253	4420	500	10910	10	1	47028210	6861	22.01	0.68	12	0.04	663.00	21315.00	19450	20221229	-24.99	12920	20230726	12.93	18000	-18.94	20230113	12920	12.93	20230726	19450	-24.99	20221229	12920	12.93	20230726	0.61	N	005250	500	253 억	3183615	N	N	2209	N	N
158	20231201	120155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14640	-110	5	-0.75	229422670	15698	27.84	14700	14730	14510	19170	10330	14750	14614.77	6.77	0	6861	15250	15000	14750	14500	14250	14875	14375	253	4420	500	10910	10	1	47028210	6885	22.08	0.69	12	0.03	663.00	21315.00	19450	20221229	-24.73	12920	20230726	13.31	18000	-18.67	20230113	12920	13.31	20230726	19450	-24.73	20221229	12920	13.31	20230726	0.61	N	005250	500	253 억	3183615	N	N	2209	N	N
159	20231201	110153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14710	-40	5	-0.27	197930560	13551	24.03	14700	14730	14510	19170	10330	14750	14606.34	6.77	0	6330	15250	15000	14750	14500	14250	14875	14375	253	4420	500	10910	10	1	47028210	6918	22.19	0.69	12	0.03	663.00	21315.00	19450	20221229	-24.37	12920	20230726	13.85	18000	-18.28	20230113	12920	13.85	20230726	19450	-24.37	20221229	12920	13.85	20230726	0.61	N	005250	500	253 억	3183615	N	N	2209	N	N
160	20231201	100154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14580	-170	5	-1.15	120195110	8246	14.62	14700	14730	14510	19170	10330	14750	14576.17	6.77	0	2984	15250	15000	14750	14500	14250	14875	14375	253	4420	500	10910	10	1	47028210	6857	21.99	0.68	12	0.02	663.00	21315.00	19450	20221229	-25.04	12920	20230726	12.85	18000	-19.00	20230113	12920	12.85	20230726	19450	-25.04	20221229	12920	12.85	20230726	0.61	N	005250	500	253 억	3183615	N	N	2209	N	N
161	20231201	090153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14630	-120	5	-0.81	6291240	429	0.76	14700	14700	14610	19170	10330	14750	14664.90	6.77	0	28	15250	15000	14750	14500	14250	14875	14375	253	4420	500	10910	10	1	47028210	6880	22.07	0.69	12	0.00	663.00	21315.00	19450	20221229	-24.78	12920	20230726	13.24	18000	-18.72	20230113	12920	13.24	20230726	19450	-24.78	20221229	12920	13.24	20230726	0.61	N	005250	500	253 억	3183615	N	N	2209	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History