KissMeData/326030/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161255	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	100400	2400	2	2.45	26854650000	269232	97.21	97800	100600	97500	127400	68600	98000	99740.77	8.01	64018	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6275996	N	N	5368	N	N
3	20231229	151241	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	100400	2400	2	2.45	26854650000	269232	97.21	97800	100600	97500	127400	68600	98000	99740.77	8.01	64018	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6275996	N	N	5368	N	N
4	20231229	141239	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	100400	2400	2	2.45	26854650000	269232	97.21	97800	100600	97500	127400	68600	98000	99740.77	8.01	64018	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6275996	N	N	5368	N	N
5	20231229	131241	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	100400	2400	2	2.45	26854650000	269232	97.21	97800	100600	97500	127400	68600	98000	99740.77	8.01	64018	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6275996	N	N	5368	N	N
6	20231229	121244	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	100400	2400	2	2.45	26854650000	269232	97.21	97800	100600	97500	127400	68600	98000	99740.77	8.01	64018	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6275996	N	N	5368	N	N
7	20231229	111146	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	100400	2400	2	2.45	26854650000	269232	97.21	97800	100600	97500	127400	68600	98000	99740.77	8.01	64018	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6275996	N	N	5368	N	N
8	20231229	101159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	100400	2400	2	2.45	26854650000	269232	97.21	97800	100600	97500	127400	68600	98000	99740.77	8.01	64018	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6275996	N	N	5368	N	N
9	20231229	091157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	100400	2400	2	2.45	26854650000	269232	97.21	97800	100600	97500	127400	68600	98000	99740.77	8.01	64018	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6275996	N	N	5368	N	N
10	20231228	161145	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	100400	2400	2	2.45	26718417800	267874	96.72	97800	100600	97500	127400	68600	98000	99740.77	7.93	40	62196	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.34	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6212018	N	N	5368	N	N
11	20231228	151154	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	99900	1900	2	1.94	23527851200	236045	85.22	97800	100600	97500	127400	68600	98000	99675.29	7.93	40	51509	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78235	-56.12	24.72	12	0.30	-1780.00	4042.00	103000	20230810	-3.01	57600	20230316	73.44	103000	-3.01	20230810	57600	73.44	20230316	103000	-3.01	20230810	57600	73.44	20230316	0.29	N	326030	500	391 억	6212018	N	N	43752	N	N
12	20231228	141150	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	99200	1200	2	1.22	20534429500	206026	74.39	97800	100600	97500	127400	68600	98000	99669.13	7.93	40	48563	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	77687	-55.73	24.54	12	0.26	-1780.00	4042.00	103000	20230810	-3.69	57600	20230316	72.22	103000	-3.69	20230810	57600	72.22	20230316	103000	-3.69	20230810	57600	72.22	20230316	0.29	N	326030	500	391 억	6212018	N	N	43752	N	N
13	20231228	131144	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	99300	1300	2	1.33	17996881500	180512	65.17	97800	100600	97500	127400	68600	98000	99699.10	7.93	40	47406	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	77765	-55.79	24.57	12	0.23	-1780.00	4042.00	103000	20230810	-3.59	57600	20230316	72.40	103000	-3.59	20230810	57600	72.40	20230316	103000	-3.59	20230810	57600	72.40	20230316	0.29	N	326030	500	391 억	6212018	N	N	43752	N	N
14	20231228	121148	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	100400	2400	2	2.45	14383540400	144477	52.16	97800	100500	97500	127400	68600	98000	99555.93	7.93	40	46066	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78627	-56.40	24.84	12	0.18	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	103000	-2.52	20230810	57600	74.31	20230316	103000	-2.52	20230810	57600	74.31	20230316	0.29	N	326030	500	391 억	6212018	N	N	43752	N	N
15	20231228	111152	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	100000	2000	2	2.04	8097325100	81707	29.50	97800	100000	97500	127400	68600	98000	99101.99	7.93	40	22826	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	78313	-56.18	24.74	12	0.10	-1780.00	4042.00	103000	20230810	-2.91	57600	20230316	73.61	103000	-2.91	20230810	57600	73.61	20230316	103000	-2.91	20230810	57600	73.61	20230316	0.29	N	326030	500	391 억	6212018	N	N	43752	N	N
16	20231228	101146	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	99100	1100	2	1.12	3942022600	39988	14.44	97800	99400	97500	127400	68600	98000	98580.15	7.93	40	9667	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	77608	-55.67	24.52	12	0.05	-1780.00	4042.00	103000	20230810	-3.79	57600	20230316	72.05	103000	-3.79	20230810	57600	72.05	20230316	103000	-3.79	20230810	57600	72.05	20230316	0.29	N	326030	500	391 억	6212018	N	N	43752	N	N
17	20231228	091150	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	98300	300	2	0.31	1044406900	10615	3.83	97800	99000	97500	127400	68600	98000	98389.76	7.93	40	1646	101066	99532	98066	96532	95066	98800	95800	392	29400	500	76440	100	1	78313250	76982	-55.22	24.32	12	0.01	-1780.00	4042.00	103000	20230810	-4.56	57600	20230316	70.66	103000	-4.56	20230810	57600	70.66	20230316	103000	-4.56	20230810	57600	70.66	20230316	0.29	N	326030	500	391 억	6212018	N	N	43752	N	N
18	20231227	161133	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	98000	500	2	0.51	27090643100	275839	98.26	98100	99600	96600	126700	68300	97500	98212.75	7.87	0	33783	99966	98732	96366	95132	92766	99350	95750	392	29200	500	76050	100	1	78313250	76747	-55.06	24.25	12	0.35	-1780.00	4042.00	103000	20230810	-4.85	57600	20230316	70.14	103000	-4.85	20230810	57600	70.14	20230316	103000	-4.85	20230810	57600	70.14	20230316	0.30	N	326030	500	391 억	6163985	N	N	43716	N	N
19	20231227	151151	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	97600	100	2	0.10	25532352400	259894	92.58	98100	99600	96600	126700	68300	97500	98241.57	7.87	0	25892	99966	98732	96366	95132	92766	99350	95750	392	29200	500	76050	100	1	78313250	76434	-54.83	24.15	12	0.33	-1780.00	4042.00	103000	20230810	-5.24	57600	20230316	69.44	103000	-5.24	20230810	57600	69.44	20230316	103000	-5.24	20230810	57600	69.44	20230316	0.30	N	326030	500	391 억	6163985	N	N	134	N	N
20	20231227	141144	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	98100	600	2	0.62	21864119500	222412	79.23	98100	99600	96600	126700	68300	97500	98304.79	7.87	0	14642	99966	98732	96366	95132	92766	99350	95750	392	29200	500	76050	100	1	78313250	76825	-55.11	24.27	12	0.28	-1780.00	4042.00	103000	20230810	-4.76	57600	20230316	70.31	103000	-4.76	20230810	57600	70.31	20230316	103000	-4.76	20230810	57600	70.31	20230316	0.30	N	326030	500	391 억	6163985	N	N	134	N	N
21	20231227	131137	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	98200	700	2	0.72	19897270900	202390	72.10	98100	99600	96600	126700	68300	97500	98311.76	7.87	0	12541	99966	98732	96366	95132	92766	99350	95750	392	29200	500	76050	100	1	78313250	76904	-55.17	24.29	12	0.26	-1780.00	4042.00	103000	20230810	-4.66	57600	20230316	70.49	103000	-4.66	20230810	57600	70.49	20230316	103000	-4.66	20230810	57600	70.49	20230316	0.30	N	326030	500	391 억	6163985	N	N	134	N	N
22	20231227	121137	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	98700	1200	2	1.23	17899950600	182130	64.88	98100	99600	96600	126700	68300	97500	98281.42	7.87	0	11003	99966	98732	96366	95132	92766	99350	95750	392	29200	500	76050	100	1	78313250	77295	-55.45	24.42	12	0.23	-1780.00	4042.00	103000	20230810	-4.17	57600	20230316	71.35	103000	-4.17	20230810	57600	71.35	20230316	103000	-4.17	20230810	57600	71.35	20230316	0.30	N	326030	500	391 억	6163985	N	N	134	N	N
23	20231227	111148	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	98700	1200	2	1.23	15618637900	159050	56.66	98100	99600	96600	126700	68300	97500	98199.79	7.87	0	5754	99966	98732	96366	95132	92766	99350	95750	392	29200	500	76050	100	1	78313250	77295	-55.45	24.42	12	0.20	-1780.00	4042.00	103000	20230810	-4.17	57600	20230316	71.35	103000	-4.17	20230810	57600	71.35	20230316	103000	-4.17	20230810	57600	71.35	20230316	0.30	N	326030	500	391 억	6163985	N	N	134	N	N
24	20231227	101144	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	97800	300	2	0.31	9702691500	99220	35.35	98100	99100	96600	126700	68300	97500	97789.84	7.87	0	-7361	99966	98732	96366	95132	92766	99350	95750	392	29200	500	76050	100	1	78313250	76590	-54.94	24.20	12	0.13	-1780.00	4042.00	103000	20230810	-5.05	57600	20230316	69.79	103000	-5.05	20230810	57600	69.79	20230316	103000	-5.05	20230810	57600	69.79	20230316	0.30	N	326030	500	391 억	6163985	N	N	134	N	N
25	20231227	091148	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	98100	600	2	0.62	3284063200	33395	11.90	98100	99100	97600	126700	68300	97500	98341.38	7.87	0	-3029	99966	98732	96366	95132	92766	99350	95750	392	29200	500	76050	100	1	78313250	76825	-55.11	24.27	12	0.04	-1780.00	4042.00	103000	20230810	-4.76	57600	20230316	70.31	103000	-4.76	20230810	57600	70.31	20230316	103000	-4.76	20230810	57600	70.31	20230316	0.30	N	326030	500	391 억	6163985	N	N	134	N	N
26	20231226	161146	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	97500	4000	2	4.28	26948665000	278768	171.55	94400	97600	94000	121500	65500	93500	96671.36	7.79	-427	46017	95166	94332	92766	91932	90366	94750	92350	392	28000	500	72930	100	1	78313250	76355	-54.78	24.12	12	0.36	-1780.00	4042.00	103000	20230810	-5.34	57600	20230316	69.27	103000	-5.34	20230810	57600	69.27	20230316	103000	-5.34	20230810	57600	69.27	20230316	0.29	N	326030	500	391 억	6103520	N	N	134	N	N
27	20231226	151145	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	97400	3900	2	4.17	25350165200	262371	161.46	94400	97600	94000	121500	65500	93500	96621.96	7.79	-427	40369	95166	94332	92766	91932	90366	94750	92350	392	28000	500	72930	100	1	78313250	76277	-54.72	24.10	12	0.34	-1780.00	4042.00	103000	20230810	-5.44	57600	20230316	69.10	103000	-5.44	20230810	57600	69.10	20230316	103000	-5.44	20230810	57600	69.10	20230316	0.29	N	326030	500	391 억	6103520	N	N	2040	N	N
28	20231226	141148	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	97300	3800	2	4.06	21876153700	226685	139.50	94400	97600	94000	121500	65500	93500	96507.33	7.79	-427	34139	95166	94332	92766	91932	90366	94750	92350	392	28000	500	72930	100	1	78313250	76199	-54.66	24.07	12	0.29	-1780.00	4042.00	103000	20230810	-5.53	57600	20230316	68.92	103000	-5.53	20230810	57600	68.92	20230316	103000	-5.53	20230810	57600	68.92	20230316	0.29	N	326030	500	391 억	6103520	N	N	2040	N	N
29	20231226	131147	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	96900	3400	2	3.64	19942358900	206741	127.22	94400	97600	94000	121500	65500	93500	96463.50	7.79	-427	30212	95166	94332	92766	91932	90366	94750	92350	392	28000	500	72930	100	1	78313250	75886	-54.44	23.97	12	0.26	-1780.00	4042.00	103000	20230810	-5.92	57600	20230316	68.23	103000	-5.92	20230810	57600	68.23	20230316	103000	-5.92	20230810	57600	68.23	20230316	0.29	N	326030	500	391 억	6103520	N	N	2040	N	N
30	20231226	121145	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	97100	3600	2	3.85	18202982300	188810	116.19	94400	97600	94000	121500	65500	93500	96412.13	7.79	-427	29563	95166	94332	92766	91932	90366	94750	92350	392	28000	500	72930	100	1	78313250	76042	-54.55	24.02	12	0.24	-1780.00	4042.00	103000	20230810	-5.73	57600	20230316	68.58	103000	-5.73	20230810	57600	68.58	20230316	103000	-5.73	20230810	57600	68.58	20230316	0.29	N	326030	500	391 억	6103520	N	N	2040	N	N
31	20231226	111150	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	96900	3400	2	3.64	16230283300	168491	103.69	94400	97600	94000	121500	65500	93500	96330.71	7.79	-427	28140	95166	94332	92766	91932	90366	94750	92350	392	28000	500	72930	100	1	78313250	75886	-54.44	23.97	12	0.22	-1780.00	4042.00	103000	20230810	-5.92	57600	20230316	68.23	103000	-5.92	20230810	57600	68.23	20230316	103000	-5.92	20230810	57600	68.23	20230316	0.29	N	326030	500	391 억	6103520	N	N	2040	N	N
32	20231226	101143	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	96600	3100	2	3.32	13438298500	139586	85.90	94400	97600	94000	121500	65500	93500	96276.58	7.79	-427	25415	95166	94332	92766	91932	90366	94750	92350	392	28000	500	72930	100	1	78313250	75651	-54.27	23.90	12	0.18	-1780.00	4042.00	103000	20230810	-6.21	57600	20230316	67.71	103000	-6.21	20230810	57600	67.71	20230316	103000	-6.21	20230810	57600	67.71	20230316	0.29	N	326030	500	391 억	6103520	N	N	2040	N	N
33	20231226	091146	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	95700	2200	2	2.35	3449661100	36271	22.32	94400	96000	94000	121500	65500	93500	95117.02	7.79	-427	11612	95166	94332	92766	91932	90366	94750	92350	392	28000	500	72930	100	1	78313250	74946	-53.76	23.68	12	0.05	-1780.00	4042.00	103000	20230810	-7.09	57600	20230316	66.15	103000	-7.09	20230810	57600	66.15	20230316	103000	-7.09	20230810	57600	66.15	20230316	0.29	N	326030	500	391 억	6103520	N	N	2040	N	N
34	20231222	161128	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	93500	2300	2	2.52	15013627300	161828	163.74	91400	93600	91200	118500	63900	91200	92771.65	7.76	-88	36726	94000	92600	91100	89700	88200	91850	88950	392	27300	500	71130	100	1	78313250	73223	-52.53	23.13	12	0.21	-1780.00	4042.00	103000	20230810	-9.22	57600	20230316	62.33	103000	-9.22	20230810	57600	62.33	20230316	103000	-9.22	20230810	57600	62.33	20230316	0.28	N	326030	500	391 억	6079892	N	N	2011	N	N
35	20231222	151125	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	93200	2000	2	2.19	13523139800	145878	147.60	91400	93600	91200	118500	63900	91200	92701.71	7.76	-88	33307	94000	92600	91100	89700	88200	91850	88950	392	27300	500	71130	100	1	78313250	72988	-52.36	23.06	12	0.19	-1780.00	4042.00	103000	20230810	-9.51	57600	20230316	61.81	103000	-9.51	20230810	57600	61.81	20230316	103000	-9.51	20230810	57600	61.81	20230316	0.28	N	326030	500	391 억	6079892	N	N	2273	N	N
36	20231222	141124	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	93100	1900	2	2.08	9529518200	103134	104.35	91400	93200	91200	118500	63900	91200	92399.39	7.76	-88	30722	94000	92600	91100	89700	88200	91850	88950	392	27300	500	71130	100	1	78313250	72910	-52.30	23.03	12	0.13	-1780.00	4042.00	103000	20230810	-9.61	57600	20230316	61.63	103000	-9.61	20230810	57600	61.63	20230316	103000	-9.61	20230810	57600	61.63	20230316	0.28	N	326030	500	391 억	6079892	N	N	2273	N	N
37	20231222	131123	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92700	1500	2	1.64	7250812700	78595	79.52	91400	93100	91200	118500	63900	91200	92255.39	7.76	-88	23375	94000	92600	91100	89700	88200	91850	88950	392	27300	500	71130	100	1	78313250	72596	-52.08	22.93	12	0.10	-1780.00	4042.00	103000	20230810	-10.00	57600	20230316	60.94	103000	-10.00	20230810	57600	60.94	20230316	103000	-10.00	20230810	57600	60.94	20230316	0.28	N	326030	500	391 억	6079892	N	N	2273	N	N
38	20231222	121124	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92800	1600	2	1.75	6109536200	66267	67.05	91400	93100	91200	118500	63900	91200	92195.76	7.76	-88	18086	94000	92600	91100	89700	88200	91850	88950	392	27300	500	71130	100	1	78313250	72675	-52.13	22.96	12	0.08	-1780.00	4042.00	103000	20230810	-9.90	57600	20230316	61.11	103000	-9.90	20230810	57600	61.11	20230316	103000	-9.90	20230810	57600	61.11	20230316	0.28	N	326030	500	391 억	6079892	N	N	2273	N	N
39	20231222	111122	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92200	1000	2	1.10	3403612200	37051	37.49	91400	92300	91200	118500	63900	91200	91862.90	7.76	-88	7276	94000	92600	91100	89700	88200	91850	88950	392	27300	500	71130	100	1	78313250	72205	-51.80	22.81	12	0.05	-1780.00	4042.00	103000	20230810	-10.49	57600	20230316	60.07	103000	-10.49	20230810	57600	60.07	20230316	103000	-10.49	20230810	57600	60.07	20230316	0.28	N	326030	500	391 억	6079892	N	N	2273	N	N
40	20231222	101118	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91700	500	2	0.55	2072983600	22591	22.86	91400	92300	91200	118500	63900	91200	91761.48	7.76	-88	3346	94000	92600	91100	89700	88200	91850	88950	392	27300	500	71130	100	1	78313250	71813	-51.52	22.69	12	0.03	-1780.00	4042.00	103000	20230810	-10.97	57600	20230316	59.20	103000	-10.97	20230810	57600	59.20	20230316	103000	-10.97	20230810	57600	59.20	20230316	0.28	N	326030	500	391 억	6079892	N	N	2273	N	N
41	20231222	091123	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91800	600	2	0.66	481717900	5258	5.32	91400	92100	91200	118500	63900	91200	91616.18	7.76	-88	1550	94000	92600	91100	89700	88200	91850	88950	392	27300	500	71130	100	1	78313250	71892	-51.57	22.71	12	0.01	-1780.00	4042.00	103000	20230810	-10.87	57600	20230316	59.38	103000	-10.87	20230810	57600	59.38	20230316	103000	-10.87	20230810	57600	59.38	20230316	0.28	N	326030	500	391 억	6079892	N	N	2273	N	N
42	20231221	161114	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91200	-1400	5	-1.51	8928450700	98286	64.12	92000	92500	89600	120300	64900	92600	90841.40	7.77	489	1843	94666	93632	92466	91432	90266	94150	91950	392	27700	500	72220	100	1	78313250	71422	-51.24	22.56	12	0.13	-1780.00	4042.00	103000	20230810	-11.46	57600	20230316	58.33	103000	-11.46	20230810	57600	58.33	20230316	103000	-11.46	20230810	57600	58.33	20230316	0.29	N	326030	500	391 억	6081386	N	N	2273	N	N
43	20231221	151120	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91300	-1300	5	-1.40	8364682800	92106	60.09	92000	92500	89600	120300	64900	92600	90815.81	7.77	489	1739	94666	93632	92466	91432	90266	94150	91950	392	27700	500	72220	100	1	78313250	71500	-51.29	22.59	12	0.12	-1780.00	4042.00	103000	20230810	-11.36	57600	20230316	58.51	103000	-11.36	20230810	57600	58.51	20230316	103000	-11.36	20230810	57600	58.51	20230316	0.29	N	326030	500	391 억	6081386	N	N	2469	N	N
44	20231221	141115	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91300	-1300	5	-1.40	7412183600	81657	53.27	92000	92500	89600	120300	64900	92600	90772.15	7.77	489	342	94666	93632	92466	91432	90266	94150	91950	392	27700	500	72220	100	1	78313250	71500	-51.29	22.59	12	0.10	-1780.00	4042.00	103000	20230810	-11.36	57600	20230316	58.51	103000	-11.36	20230810	57600	58.51	20230316	103000	-11.36	20230810	57600	58.51	20230316	0.29	N	326030	500	391 억	6081386	N	N	2469	N	N
45	20231221	131113	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90500	-2100	5	-2.27	6574748600	72426	47.25	92000	92500	89600	120300	64900	92600	90778.82	7.77	489	-2407	94666	93632	92466	91432	90266	94150	91950	392	27700	500	72220	100	1	78313250	70873	-50.84	22.39	12	0.09	-1780.00	4042.00	103000	20230810	-12.14	57600	20230316	57.12	103000	-12.14	20230810	57600	57.12	20230316	103000	-12.14	20230810	57600	57.12	20230316	0.29	N	326030	500	391 억	6081386	N	N	2469	N	N
46	20231221	121120	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90500	-2100	5	-2.27	6074105800	66897	43.64	92000	92500	89600	120300	64900	92600	90797.85	7.77	489	-4634	94666	93632	92466	91432	90266	94150	91950	392	27700	500	72220	100	1	78313250	70873	-50.84	22.39	12	0.09	-1780.00	4042.00	103000	20230810	-12.14	57600	20230316	57.12	103000	-12.14	20230810	57600	57.12	20230316	103000	-12.14	20230810	57600	57.12	20230316	0.29	N	326030	500	391 억	6081386	N	N	2469	N	N
47	20231221	111121	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90200	-2400	5	-2.59	5078894800	55892	36.46	92000	92500	89600	120300	64900	92600	90869.77	7.77	489	-6202	94666	93632	92466	91432	90266	94150	91950	392	27700	500	72220	100	1	78313250	70639	-50.67	22.32	12	0.07	-1780.00	4042.00	103000	20230810	-12.43	57600	20230316	56.60	103000	-12.43	20230810	57600	56.60	20230316	103000	-12.43	20230810	57600	56.60	20230316	0.29	N	326030	500	391 억	6081386	N	N	2469	N	N
48	20231221	101115	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90900	-1700	5	-1.84	2736063100	29956	19.54	92000	92500	90600	120300	64900	92600	91336.02	7.77	489	-6134	94666	93632	92466	91432	90266	94150	91950	392	27700	500	72220	100	1	78313250	71187	-51.07	22.49	12	0.04	-1780.00	4042.00	103000	20230810	-11.75	57600	20230316	57.81	103000	-11.75	20230810	57600	57.81	20230316	103000	-11.75	20230810	57600	57.81	20230316	0.29	N	326030	500	391 억	6081386	N	N	2469	N	N
49	20231221	091117	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92300	-300	5	-0.32	441883800	4809	3.14	92000	92400	91500	120300	64900	92600	91886.69	7.77	489	241	94666	93632	92466	91432	90266	94150	91950	392	27700	500	72220	100	1	78313250	72283	-51.85	22.84	12	0.01	-1780.00	4042.00	103000	20230810	-10.39	57600	20230316	60.24	103000	-10.39	20230810	57600	60.24	20230316	103000	-10.39	20230810	57600	60.24	20230316	0.29	N	326030	500	391 억	6081386	N	N	2469	N	N
50	20231220	161120	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92600	1500	2	1.65	14169311100	152805	245.51	91700	93500	91300	118400	63800	91100	92729.11	7.75	1007	32195	93300	92200	91500	90400	89700	92750	90950	392	27300	500	71050	100	1	78313250	72518	-52.02	22.91	12	0.20	-1780.00	4042.00	103000	20230810	-10.10	57600	20230316	60.76	103000	-10.10	20230810	57600	60.76	20230316	103000	-10.10	20230810	57600	60.76	20230316	0.28	N	326030	500	391 억	6069313	N	N	2469	N	N
51	20231220	151214	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92600	1500	2	1.65	13335536100	143801	231.04	91700	93500	91300	118400	63800	91100	92736.61	7.75	1007	33922	93300	92200	91500	90400	89700	92750	90950	392	27300	500	71050	100	1	78313250	72518	-52.02	22.91	12	0.18	-1780.00	4042.00	103000	20230810	-10.10	57600	20230316	60.76	103000	-10.10	20230810	57600	60.76	20230316	103000	-10.10	20230810	57600	60.76	20230316	0.28	N	326030	500	391 억	6069313	N	N	1050	N	N
52	20231220	141235	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92800	1700	2	1.87	11368399300	122555	196.91	91700	93500	91300	118400	63800	91100	92762.29	7.75	1007	29127	93300	92200	91500	90400	89700	92750	90950	392	27300	500	71050	100	1	78313250	72675	-52.13	22.96	12	0.16	-1780.00	4042.00	103000	20230810	-9.90	57600	20230316	61.11	103000	-9.90	20230810	57600	61.11	20230316	103000	-9.90	20230810	57600	61.11	20230316	0.28	N	326030	500	391 억	6069313	N	N	1050	N	N
53	20231220	131224	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	93300	2200	2	2.41	9682520800	104421	167.77	91700	93500	91300	118400	63800	91100	92726.58	7.75	1007	23106	93300	92200	91500	90400	89700	92750	90950	392	27300	500	71050	100	1	78313250	73066	-52.42	23.08	12	0.13	-1780.00	4042.00	103000	20230810	-9.42	57600	20230316	61.98	103000	-9.42	20230810	57600	61.98	20230316	103000	-9.42	20230810	57600	61.98	20230316	0.28	N	326030	500	391 억	6069313	N	N	1050	N	N
54	20231220	121114	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92600	1500	2	1.65	6751756000	72948	117.20	91700	93200	91300	118400	63800	91100	92556.74	7.75	1007	15159	93300	92200	91500	90400	89700	92750	90950	392	27300	500	71050	100	1	78313250	72518	-52.02	22.91	12	0.09	-1780.00	4042.00	103000	20230810	-10.10	57600	20230316	60.76	103000	-10.10	20230810	57600	60.76	20230316	103000	-10.10	20230810	57600	60.76	20230316	0.28	N	326030	500	391 억	6069313	N	N	1050	N	N
55	20231220	111117	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92200	1100	2	1.21	5737176800	61975	99.57	91700	93200	91300	118400	63800	91100	92573.63	7.75	1007	12407	93300	92200	91500	90400	89700	92750	90950	392	27300	500	71050	100	1	78313250	72205	-51.80	22.81	12	0.08	-1780.00	4042.00	103000	20230810	-10.49	57600	20230316	60.07	103000	-10.49	20230810	57600	60.07	20230316	103000	-10.49	20230810	57600	60.07	20230316	0.28	N	326030	500	391 억	6069313	N	N	1050	N	N
56	20231220	101119	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92600	1500	2	1.65	4582777000	49485	79.51	91700	93200	91300	118400	63800	91100	92610.94	7.75	1007	13468	93300	92200	91500	90400	89700	92750	90950	392	27300	500	71050	100	1	78313250	72518	-52.02	22.91	12	0.06	-1780.00	4042.00	103000	20230810	-10.10	57600	20230316	60.76	103000	-10.10	20230810	57600	60.76	20230316	103000	-10.10	20230810	57600	60.76	20230316	0.28	N	326030	500	391 억	6069313	N	N	1050	N	N
57	20231220	091116	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92400	1300	2	1.43	1143027700	12379	19.89	91700	92800	91300	118400	63800	91100	92341.04	7.75	1007	5930	93300	92200	91500	90400	89700	92750	90950	392	27300	500	71050	100	1	78313250	72361	-51.91	22.86	12	0.02	-1780.00	4042.00	103000	20230810	-10.29	57600	20230316	60.42	103000	-10.29	20230810	57600	60.42	20230316	103000	-10.29	20230810	57600	60.42	20230316	0.28	N	326030	500	391 억	6069313	N	N	1050	N	N
58	20231219	161115	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91100	-300	5	-0.33	5662638200	61858	101.60	90800	92600	90800	118800	64000	91400	91544.76	7.74	-7409	8590	92533	91966	91333	90766	90133	92250	91050	392	27400	500	71290	100	1	78313250	71343	-51.18	22.54	12	0.08	-1780.00	4042.00	103000	20230810	-11.55	57600	20230316	58.16	103000	-11.55	20230810	57600	58.16	20230316	103000	-11.55	20230810	57600	58.16	20230316	0.30	N	326030	500	391 억	6057787	N	N	1050	N	N
59	20231219	151118	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91300	-100	5	-0.11	5121118000	55916	91.84	90800	92600	90800	118800	64000	91400	91585.92	7.74	-7409	9523	92533	91966	91333	90766	90133	92250	91050	392	27400	500	71290	100	1	78313250	71500	-51.29	22.59	12	0.07	-1780.00	4042.00	103000	20230810	-11.36	57600	20230316	58.51	103000	-11.36	20230810	57600	58.51	20230316	103000	-11.36	20230810	57600	58.51	20230316	0.30	N	326030	500	391 억	6057787	N	N	290	N	N
60	20231219	141112	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91500	100	2	0.11	4394701500	47967	78.79	90800	92600	90800	118800	64000	91400	91619.28	7.74	-7409	8444	92533	91966	91333	90766	90133	92250	91050	392	27400	500	71290	100	1	78313250	71657	-51.40	22.64	12	0.06	-1780.00	4042.00	103000	20230810	-11.17	57600	20230316	58.85	103000	-11.17	20230810	57600	58.85	20230316	103000	-11.17	20230810	57600	58.85	20230316	0.30	N	326030	500	391 억	6057787	N	N	290	N	N
61	20231219	131120	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91400	0	3	0.00	3834709200	41844	68.73	90800	92600	90800	118800	64000	91400	91643.00	7.74	-7409	7043	92533	91966	91333	90766	90133	92250	91050	392	27400	500	71290	100	1	78313250	71578	-51.35	22.61	12	0.05	-1780.00	4042.00	103000	20230810	-11.26	57600	20230316	58.68	103000	-11.26	20230810	57600	58.68	20230316	103000	-11.26	20230810	57600	58.68	20230316	0.30	N	326030	500	391 억	6057787	N	N	290	N	N
62	20231219	121121	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91400	0	3	0.00	3446373200	37594	61.75	90800	92600	90800	118800	64000	91400	91673.51	7.74	-7409	6342	92533	91966	91333	90766	90133	92250	91050	392	27400	500	71290	100	1	78313250	71578	-51.35	22.61	12	0.05	-1780.00	4042.00	103000	20230810	-11.26	57600	20230316	58.68	103000	-11.26	20230810	57600	58.68	20230316	103000	-11.26	20230810	57600	58.68	20230316	0.30	N	326030	500	391 억	6057787	N	N	290	N	N
63	20231219	111117	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91700	300	2	0.33	3003089200	32748	53.79	90800	92600	90800	118800	64000	91400	91703.00	7.74	-7409	5517	92533	91966	91333	90766	90133	92250	91050	392	27400	500	71290	100	1	78313250	71813	-51.52	22.69	12	0.04	-1780.00	4042.00	103000	20230810	-10.97	57600	20230316	59.20	103000	-10.97	20230810	57600	59.20	20230316	103000	-10.97	20230810	57600	59.20	20230316	0.30	N	326030	500	391 억	6057787	N	N	290	N	N
64	20231219	101115	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91600	200	2	0.22	2461244900	26822	44.06	90800	92600	90800	118800	64000	91400	91762.20	7.74	-7409	6890	92533	91966	91333	90766	90133	92250	91050	392	27400	500	71290	100	1	78313250	71735	-51.46	22.66	12	0.03	-1780.00	4042.00	103000	20230810	-11.07	57600	20230316	59.03	103000	-11.07	20230810	57600	59.03	20230316	103000	-11.07	20230810	57600	59.03	20230316	0.30	N	326030	500	391 억	6057787	N	N	290	N	N
65	20231219	091111	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91400	0	3	0.00	306569000	3365	5.53	90800	91500	90800	118800	64000	91400	91105.03	7.74	-7409	900	92533	91966	91333	90766	90133	92250	91050	392	27400	500	71290	100	1	78313250	71578	-51.35	22.61	12	0.00	-1780.00	4042.00	103000	20230810	-11.26	57600	20230316	58.68	103000	-11.26	20230810	57600	58.68	20230316	103000	-11.26	20230810	57600	58.68	20230316	0.30	N	326030	500	391 억	6057787	N	N	290	N	N
66	20231218	161110	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91400	-400	5	-0.44	5485950000	60059	53.60	91300	91900	90700	119300	64300	91800	91341.22	7.73	-4724	7405	93333	92566	91033	90266	88733	92950	90650	392	27500	500	71600	100	1	78313250	71578	-51.35	22.61	12	0.08	-1780.00	4042.00	103000	20230810	-11.26	57600	20230316	58.68	103000	-11.26	20230810	57600	58.68	20230316	103000	-11.26	20230810	57600	58.68	20230316	0.30	N	326030	500	391 억	6054282	N	N	290	N	N
67	20231218	151113	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91200	-600	5	-0.65	4779304200	52327	46.70	91300	91900	90700	119300	64300	91800	91333.86	7.73	-4724	4399	93333	92566	91033	90266	88733	92950	90650	392	27500	500	71600	100	1	78313250	71422	-51.24	22.56	12	0.07	-1780.00	4042.00	103000	20230810	-11.46	57600	20230316	58.33	103000	-11.46	20230810	57600	58.33	20230316	103000	-11.46	20230810	57600	58.33	20230316	0.30	N	326030	500	391 억	6054282	N	N	1160	N	N
68	20231218	141116	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91700	-100	5	-0.11	4009878200	43909	39.19	91300	91900	90700	119300	64300	91800	91320.65	7.73	-4724	4844	93333	92566	91033	90266	88733	92950	90650	392	27500	500	71600	100	1	78313250	71813	-51.52	22.69	12	0.06	-1780.00	4042.00	103000	20230810	-10.97	57600	20230316	59.20	103000	-10.97	20230810	57600	59.20	20230316	103000	-10.97	20230810	57600	59.20	20230316	0.30	N	326030	500	391 억	6054282	N	N	1160	N	N
69	20231218	131107	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91400	-400	5	-0.44	3357887400	36795	32.84	91300	91900	90700	119300	64300	91800	91256.89	7.73	-4724	2172	93333	92566	91033	90266	88733	92950	90650	392	27500	500	71600	100	1	78313250	71578	-51.35	22.61	12	0.05	-1780.00	4042.00	103000	20230810	-11.26	57600	20230316	58.68	103000	-11.26	20230810	57600	58.68	20230316	103000	-11.26	20230810	57600	58.68	20230316	0.30	N	326030	500	391 억	6054282	N	N	1160	N	N
70	20231218	121104	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91400	-400	5	-0.44	3059010800	33526	29.92	91300	91900	90700	119300	64300	91800	91240.17	7.73	-4724	1696	93333	92566	91033	90266	88733	92950	90650	392	27500	500	71600	100	1	78313250	71578	-51.35	22.61	12	0.04	-1780.00	4042.00	103000	20230810	-11.26	57600	20230316	58.68	103000	-11.26	20230810	57600	58.68	20230316	103000	-11.26	20230810	57600	58.68	20230316	0.30	N	326030	500	391 억	6054282	N	N	1160	N	N
71	20231218	111106	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91200	-600	5	-0.65	2402546300	26347	23.52	91300	91900	90700	119300	64300	91800	91184.73	7.73	-4724	-724	93333	92566	91033	90266	88733	92950	90650	392	27500	500	71600	100	1	78313250	71422	-51.24	22.56	12	0.03	-1780.00	4042.00	103000	20230810	-11.46	57600	20230316	58.33	103000	-11.46	20230810	57600	58.33	20230316	103000	-11.46	20230810	57600	58.33	20230316	0.30	N	326030	500	391 억	6054282	N	N	1160	N	N
72	20231218	101105	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91000	-800	5	-0.87	1911164900	20951	18.70	91300	91900	90700	119300	64300	91800	91216.07	7.73	-4724	-351	93333	92566	91033	90266	88733	92950	90650	392	27500	500	71600	100	1	78313250	71265	-51.12	22.51	12	0.03	-1780.00	4042.00	103000	20230810	-11.65	57600	20230316	57.99	103000	-11.65	20230810	57600	57.99	20230316	103000	-11.65	20230810	57600	57.99	20230316	0.30	N	326030	500	391 억	6054282	N	N	1160	N	N
73	20231218	091101	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91500	-300	5	-0.33	482867400	5296	4.73	91300	91700	90800	119300	64300	91800	91155.67	7.73	-4724	-929	93333	92566	91033	90266	88733	92950	90650	392	27500	500	71600	100	1	78313250	71657	-51.40	22.64	12	0.01	-1780.00	4042.00	103000	20230810	-11.17	57600	20230316	58.85	103000	-11.17	20230810	57600	58.85	20230316	103000	-11.17	20230810	57600	58.85	20230316	0.30	N	326030	500	391 억	6054282	N	N	1160	N	N
74	20231215	161105	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91800	1000	2	1.10	10136935800	111389	73.86	90800	91800	89500	118000	63600	90800	91002.43	7.73	-1453	13464	93133	91966	91033	89866	88933	91500	89400	392	27200	500	70820	100	1	78313250	71892	-51.57	22.71	12	0.14	-1780.00	4042.00	103000	20230810	-10.87	57600	20230316	59.38	103000	-10.87	20230810	57600	59.38	20230316	103000	-10.87	20230810	57600	59.38	20230316	0.30	N	326030	500	391 억	6053007	N	N	1160	N	N
75	20231215	151109	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90700	-100	5	-0.11	6555451300	72356	47.97	90800	91500	89500	118000	63600	90800	90599.97	7.73	-1453	4438	93133	91966	91033	89866	88933	91500	89400	392	27200	500	70820	100	1	78313250	71030	-50.96	22.44	12	0.09	-1780.00	4042.00	103000	20230810	-11.94	57600	20230316	57.47	103000	-11.94	20230810	57600	57.47	20230316	103000	-11.94	20230810	57600	57.47	20230316	0.30	N	326030	500	391 억	6053007	N	N	1157	N	N
76	20231215	141108	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90700	-100	5	-0.11	5522530900	60970	40.43	90800	91500	89500	118000	63600	90800	90577.84	7.73	-1453	587	93133	91966	91033	89866	88933	91500	89400	392	27200	500	70820	100	1	78313250	71030	-50.96	22.44	12	0.08	-1780.00	4042.00	103000	20230810	-11.94	57600	20230316	57.47	103000	-11.94	20230810	57600	57.47	20230316	103000	-11.94	20230810	57600	57.47	20230316	0.30	N	326030	500	391 억	6053007	N	N	1157	N	N
77	20231215	131102	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90700	-100	5	-0.11	4871811800	53788	35.66	90800	91500	89500	118000	63600	90800	90574.33	7.73	-1453	599	93133	91966	91033	89866	88933	91500	89400	392	27200	500	70820	100	1	78313250	71030	-50.96	22.44	12	0.07	-1780.00	4042.00	103000	20230810	-11.94	57600	20230316	57.47	103000	-11.94	20230810	57600	57.47	20230316	103000	-11.94	20230810	57600	57.47	20230316	0.30	N	326030	500	391 억	6053007	N	N	1157	N	N
78	20231215	121103	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90800	0	3	0.00	4053829600	44775	29.69	90800	91500	89500	118000	63600	90800	90537.79	7.73	-1453	-1301	93133	91966	91033	89866	88933	91500	89400	392	27200	500	70820	100	1	78313250	71108	-51.01	22.46	12	0.06	-1780.00	4042.00	103000	20230810	-11.84	57600	20230316	57.64	103000	-11.84	20230810	57600	57.64	20230316	103000	-11.84	20230810	57600	57.64	20230316	0.30	N	326030	500	391 억	6053007	N	N	1157	N	N
79	20231215	111057	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91200	400	2	0.44	3591309500	39685	26.31	90800	91500	89500	118000	63600	90800	90495.39	7.73	-1453	-2011	93133	91966	91033	89866	88933	91500	89400	392	27200	500	70820	100	1	78313250	71422	-51.24	22.56	12	0.05	-1780.00	4042.00	103000	20230810	-11.46	57600	20230316	58.33	103000	-11.46	20230810	57600	58.33	20230316	103000	-11.46	20230810	57600	58.33	20230316	0.30	N	326030	500	391 억	6053007	N	N	1157	N	N
80	20231215	101102	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90700	-100	5	-0.11	2290263900	25395	16.84	90800	91000	89500	118000	63600	90800	90185.62	7.73	-1453	-5394	93133	91966	91033	89866	88933	91500	89400	392	27200	500	70820	100	1	78313250	71030	-50.96	22.44	12	0.03	-1780.00	4042.00	103000	20230810	-11.94	57600	20230316	57.47	103000	-11.94	20230810	57600	57.47	20230316	103000	-11.94	20230810	57600	57.47	20230316	0.30	N	326030	500	391 억	6053007	N	N	1157	N	N
81	20231215	091107	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90700	-100	5	-0.11	266149800	2937	1.95	90800	91000	90100	118000	63600	90800	90619.61	7.73	-1453	-1145	93133	91966	91033	89866	88933	91500	89400	392	27200	500	70820	100	1	78313250	71030	-50.96	22.44	12	0.00	-1780.00	4042.00	103000	20230810	-11.94	57600	20230316	57.47	103000	-11.94	20230810	57600	57.47	20230316	103000	-11.94	20230810	57600	57.47	20230316	0.30	N	326030	500	391 억	6053007	N	N	1157	N	N
82	20231214	161057	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90800	1100	2	1.23	13618617500	149746	291.85	91000	92200	90100	116600	62800	89700	90945.22	7.69	-807	33667	91566	90632	89666	88732	87766	90150	88250	392	26900	500	69960	100	1	78313250	71108	-51.01	22.46	12	0.19	-1780.00	4042.00	103000	20230810	-11.84	57600	20230316	57.64	103000	-11.84	20230810	57600	57.64	20230316	103000	-11.84	20230810	57600	57.64	20230316	0.30	N	326030	500	391 억	6024077	N	N	1157	N	N
83	20231214	151135	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90800	1100	2	1.23	8989526200	98769	192.50	91000	92200	90100	116600	62800	89700	91015.93	7.69	-807	19531	91566	90632	89666	88732	87766	90150	88250	392	26900	500	69960	100	1	78313250	71108	-51.01	22.46	12	0.13	-1780.00	4042.00	103000	20230810	-11.84	57600	20230316	57.64	103000	-11.84	20230810	57600	57.64	20230316	103000	-11.84	20230810	57600	57.64	20230316	0.30	N	326030	500	391 억	6024077	N	N	1232	N	N
84	20231214	141102	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91300	1600	2	1.78	7783963800	85545	166.73	91000	92200	90100	116600	62800	89700	90992.92	7.69	-807	20235	91566	90632	89666	88732	87766	90150	88250	392	26900	500	69960	100	1	78313250	71500	-51.29	22.59	12	0.11	-1780.00	4042.00	103000	20230810	-11.36	57600	20230316	58.51	103000	-11.36	20230810	57600	58.51	20230316	103000	-11.36	20230810	57600	58.51	20230316	0.30	N	326030	500	391 억	6024077	N	N	1232	N	N
85	20231214	131132	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90400	700	2	0.78	5110432000	56286	109.70	91000	91500	90100	116600	62800	89700	90794.41	7.69	-807	8307	91566	90632	89666	88732	87766	90150	88250	392	26900	500	69960	100	1	78313250	70795	-50.79	22.37	12	0.07	-1780.00	4042.00	103000	20230810	-12.23	57600	20230316	56.94	103000	-12.23	20230810	57600	56.94	20230316	103000	-12.23	20230810	57600	56.94	20230316	0.30	N	326030	500	391 억	6024077	N	N	1232	N	N
86	20231214	121152	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90300	600	2	0.67	4715041900	51915	101.18	91000	91500	90100	116600	62800	89700	90822.77	7.69	-807	8423	91566	90632	89666	88732	87766	90150	88250	392	26900	500	69960	100	1	78313250	70717	-50.73	22.34	12	0.07	-1780.00	4042.00	103000	20230810	-12.33	57600	20230316	56.77	103000	-12.33	20230810	57600	56.77	20230316	103000	-12.33	20230810	57600	56.77	20230316	0.30	N	326030	500	391 억	6024077	N	N	1232	N	N
87	20231214	111126	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90800	1100	2	1.23	3978448100	43775	85.32	91000	91500	90300	116600	62800	89700	90884.56	7.69	-807	8109	91566	90632	89666	88732	87766	90150	88250	392	26900	500	69960	100	1	78313250	71108	-51.01	22.46	12	0.06	-1780.00	4042.00	103000	20230810	-11.84	57600	20230316	57.64	103000	-11.84	20230810	57600	57.64	20230316	103000	-11.84	20230810	57600	57.64	20230316	0.30	N	326030	500	391 억	6024077	N	N	1232	N	N
88	20231214	101048	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90700	1000	2	1.11	2846440900	31297	61.00	91000	91500	90400	116600	62800	89700	90950.12	7.69	-807	6406	91566	90632	89666	88732	87766	90150	88250	392	26900	500	69960	100	1	78313250	71030	-50.96	22.44	12	0.04	-1780.00	4042.00	103000	20230810	-11.94	57600	20230316	57.47	103000	-11.94	20230810	57600	57.47	20230316	103000	-11.94	20230810	57600	57.47	20230316	0.30	N	326030	500	391 억	6024077	N	N	1232	N	N
89	20231214	091028	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90500	800	2	0.89	690344500	7585	14.78	91000	91500	90500	116600	62800	89700	91017.91	7.69	-807	2042	91566	90632	89666	88732	87766	90150	88250	392	26900	500	69960	100	1	78313250	70873	-50.84	22.39	12	0.01	-1780.00	4042.00	103000	20230810	-12.14	57600	20230316	57.12	103000	-12.14	20230810	57600	57.12	20230316	103000	-12.14	20230810	57600	57.12	20230316	0.30	N	326030	500	391 억	6024077	N	N	1232	N	N
90	20231213	161054	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89700	-300	5	-0.33	4563781100	51049	68.97	90500	90600	88700	117000	63000	90000	89399.29	7.69	776	1474	91733	90866	89833	88966	87933	91300	89400	392	27000	500	70200	100	1	78313250	70247	-50.39	22.19	12	0.07	-1780.00	4042.00	103000	20230810	-12.91	57600	20230316	55.73	103000	-12.91	20230810	57600	55.73	20230316	103000	-12.91	20230810	57600	55.73	20230316	0.30	N	326030	500	391 억	6023321	N	N	1232	N	N
91	20231213	151116	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89200	-800	5	-0.89	4091548000	45777	61.85	90500	90600	88700	117000	63000	90000	89379.99	7.69	776	-5	91733	90866	89833	88966	87933	91300	89400	392	27000	500	70200	100	1	78313250	69855	-50.11	22.07	12	0.06	-1780.00	4042.00	103000	20230810	-13.40	57600	20230316	54.86	103000	-13.40	20230810	57600	54.86	20230316	103000	-13.40	20230810	57600	54.86	20230316	0.30	N	326030	500	391 억	6023321	N	N	2048	N	N
92	20231213	141116	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89300	-700	5	-0.78	3295100100	36843	49.78	90500	90600	88700	117000	63000	90000	89436.26	7.69	776	-816	91733	90866	89833	88966	87933	91300	89400	392	27000	500	70200	100	1	78313250	69934	-50.17	22.09	12	0.05	-1780.00	4042.00	103000	20230810	-13.30	57600	20230316	55.03	103000	-13.30	20230810	57600	55.03	20230316	103000	-13.30	20230810	57600	55.03	20230316	0.30	N	326030	500	391 억	6023321	N	N	2048	N	N
93	20231213	131121	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89700	-300	5	-0.33	2773334600	31005	41.89	90500	90600	88700	117000	63000	90000	89447.98	7.69	776	-1637	91733	90866	89833	88966	87933	91300	89400	392	27000	500	70200	100	1	78313250	70247	-50.39	22.19	12	0.04	-1780.00	4042.00	103000	20230810	-12.91	57600	20230316	55.73	103000	-12.91	20230810	57600	55.73	20230316	103000	-12.91	20230810	57600	55.73	20230316	0.30	N	326030	500	391 억	6023321	N	N	2048	N	N
94	20231213	121115	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89900	-100	5	-0.11	2420044700	27065	36.57	90500	90600	88700	117000	63000	90000	89416.02	7.69	776	-2181	91733	90866	89833	88966	87933	91300	89400	392	27000	500	70200	100	1	78313250	70404	-50.51	22.24	12	0.03	-1780.00	4042.00	103000	20230810	-12.72	57600	20230316	56.08	103000	-12.72	20230810	57600	56.08	20230316	103000	-12.72	20230810	57600	56.08	20230316	0.30	N	326030	500	391 억	6023321	N	N	2048	N	N
95	20231213	111120	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89800	-200	5	-0.22	1999270700	22380	30.24	90500	90600	88700	117000	63000	90000	89332.92	7.69	776	-2970	91733	90866	89833	88966	87933	91300	89400	392	27000	500	70200	100	1	78313250	70325	-50.45	22.22	12	0.03	-1780.00	4042.00	103000	20230810	-12.82	57600	20230316	55.90	103000	-12.82	20230810	57600	55.90	20230316	103000	-12.82	20230810	57600	55.90	20230316	0.30	N	326030	500	391 억	6023321	N	N	2048	N	N
96	20231213	101126	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89200	-800	5	-0.89	1431475600	16017	21.64	90500	90600	88700	117000	63000	90000	89372.27	7.69	776	-4442	91733	90866	89833	88966	87933	91300	89400	392	27000	500	70200	100	1	78313250	69855	-50.11	22.07	12	0.02	-1780.00	4042.00	103000	20230810	-13.40	57600	20230316	54.86	103000	-13.40	20230810	57600	54.86	20230316	103000	-13.40	20230810	57600	54.86	20230316	0.30	N	326030	500	391 억	6023321	N	N	2048	N	N
97	20231213	091112	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89500	-500	5	-0.56	409594400	4557	6.16	90500	90600	89200	117000	63000	90000	89882.47	7.69	776	-1766	91733	90866	89833	88966	87933	91300	89400	392	27000	500	70200	100	1	78313250	70090	-50.28	22.14	12	0.01	-1780.00	4042.00	103000	20230810	-13.11	57600	20230316	55.38	103000	-13.11	20230810	57600	55.38	20230316	103000	-13.11	20230810	57600	55.38	20230316	0.30	N	326030	500	391 억	6023321	N	N	2048	N	N
98	20231212	161033	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90000	800	2	0.90	6630119000	73668	81.03	89400	90700	88800	115900	62500	89200	90000.00	7.69	87	14862	92800	91000	89600	87800	86400	90300	87100	392	26700	500	69570	100	1	78313250	70482	-50.56	22.27	12	0.09	-1780.00	4042.00	103000	20230810	-12.62	57600	20230316	56.25	103000	-12.62	20230810	57600	56.25	20230316	103000	-12.62	20230810	57600	56.25	20230316	0.30	N	326030	500	391 억	6018769	N	N	2048	N	N
99	20231212	151039	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90200	1000	2	1.12	5858728100	65103	71.61	89400	90700	88800	115900	62500	89200	89991.68	7.69	87	14238	92800	91000	89600	87800	86400	90300	87100	392	26700	500	69570	100	1	78313250	70639	-50.67	22.32	12	0.08	-1780.00	4042.00	103000	20230810	-12.43	57600	20230316	56.60	103000	-12.43	20230810	57600	56.60	20230316	103000	-12.43	20230810	57600	56.60	20230316	0.30	N	326030	500	391 억	6018769	N	N	735	N	N
100	20231212	140940	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90000	800	2	0.90	5163917100	57387	63.12	89400	90700	88800	115900	62500	89200	89984.09	7.69	87	12939	92800	91000	89600	87800	86400	90300	87100	392	26700	500	69570	100	1	78313250	70482	-50.56	22.27	12	0.07	-1780.00	4042.00	103000	20230810	-12.62	57600	20230316	56.25	103000	-12.62	20230810	57600	56.25	20230316	103000	-12.62	20230810	57600	56.25	20230316	0.30	N	326030	500	391 억	6018769	N	N	735	N	N
101	20231212	130944	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89900	700	2	0.78	4401326700	48935	53.83	89400	90700	88800	115900	62500	89200	89942.31	7.69	87	9788	92800	91000	89600	87800	86400	90300	87100	392	26700	500	69570	100	1	78313250	70404	-50.51	22.24	12	0.06	-1780.00	4042.00	103000	20230810	-12.72	57600	20230316	56.08	103000	-12.72	20230810	57600	56.08	20230316	103000	-12.72	20230810	57600	56.08	20230316	0.30	N	326030	500	391 억	6018769	N	N	735	N	N
102	20231212	120935	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89600	400	2	0.45	4003081000	44501	48.95	89400	90700	88800	115900	62500	89200	89954.85	7.69	87	7847	92800	91000	89600	87800	86400	90300	87100	392	26700	500	69570	100	1	78313250	70169	-50.34	22.17	12	0.06	-1780.00	4042.00	103000	20230810	-13.01	57600	20230316	55.56	103000	-13.01	20230810	57600	55.56	20230316	103000	-13.01	20230810	57600	55.56	20230316	0.30	N	326030	500	391 억	6018769	N	N	735	N	N
103	20231212	110951	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90000	800	2	0.90	3759075700	41780	45.96	89400	90700	88800	115900	62500	89200	89973.09	7.69	87	7756	92800	91000	89600	87800	86400	90300	87100	392	26700	500	69570	100	1	78313250	70482	-50.56	22.27	12	0.05	-1780.00	4042.00	103000	20230810	-12.62	57600	20230316	56.25	103000	-12.62	20230810	57600	56.25	20230316	103000	-12.62	20230810	57600	56.25	20230316	0.30	N	326030	500	391 억	6018769	N	N	735	N	N
104	20231212	101031	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90400	1200	2	1.35	2721907700	30212	33.23	89400	90700	88800	115900	62500	89200	90093.60	7.69	87	6141	92800	91000	89600	87800	86400	90300	87100	392	26700	500	69570	100	1	78313250	70795	-50.79	22.37	12	0.04	-1780.00	4042.00	103000	20230810	-12.23	57600	20230316	56.94	103000	-12.23	20230810	57600	56.94	20230316	103000	-12.23	20230810	57600	56.94	20230316	0.30	N	326030	500	391 억	6018769	N	N	735	N	N
105	20231212	091032	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90100	900	2	1.01	827422200	9240	10.16	89400	90200	88800	115900	62500	89200	89547.86	7.69	87	1324	92800	91000	89600	87800	86400	90300	87100	392	26700	500	69570	100	1	78313250	70560	-50.62	22.29	12	0.01	-1780.00	4042.00	103000	20230810	-12.52	57600	20230316	56.42	103000	-12.52	20230810	57600	56.42	20230316	103000	-12.52	20230810	57600	56.42	20230316	0.30	N	326030	500	391 억	6018769	N	N	735	N	N
106	20231211	161035	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89200	-1000	5	-1.11	8090011700	90653	117.66	90500	91400	88200	117200	63200	90200	89241.53	7.68	-813	9103	91733	90966	89933	89166	88133	90450	88650	392	27000	500	70350	100	1	78313250	69855	-50.11	22.07	12	0.12	-1780.00	4042.00	103000	20230810	-13.40	57600	20230316	54.86	103000	-13.40	20230810	57600	54.86	20230316	103000	-13.40	20230810	57600	54.86	20230316	0.30	N	326030	500	391 억	6014742	N	N	735	N	N
107	20231211	151030	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89300	-900	5	-1.00	7382115500	82719	107.36	90500	91400	88200	117200	63200	90200	89243.25	7.68	-813	5494	91733	90966	89933	89166	88133	90450	88650	392	27000	500	70350	100	1	78313250	69934	-50.17	22.09	12	0.11	-1780.00	4042.00	103000	20230810	-13.30	57600	20230316	55.03	103000	-13.30	20230810	57600	55.03	20230316	103000	-13.30	20230810	57600	55.03	20230316	0.30	N	326030	500	391 억	6014742	N	N	576	N	N
108	20231211	141030	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88900	-1300	5	-1.44	6558930200	73479	95.37	90500	91400	88200	117200	63200	90200	89262.61	7.68	-813	1379	91733	90966	89933	89166	88133	90450	88650	392	27000	500	70350	100	1	78313250	69620	-49.94	21.99	12	0.09	-1780.00	4042.00	103000	20230810	-13.69	57600	20230316	54.34	103000	-13.69	20230810	57600	54.34	20230316	103000	-13.69	20230810	57600	54.34	20230316	0.30	N	326030	500	391 억	6014742	N	N	576	N	N
109	20231211	131029	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88600	-1600	5	-1.77	5839362300	65361	84.83	90500	91400	88200	117200	63200	90200	89340.12	7.68	-813	-121	91733	90966	89933	89166	88133	90450	88650	392	27000	500	70350	100	1	78313250	69386	-49.78	21.92	12	0.08	-1780.00	4042.00	103000	20230810	-13.98	57600	20230316	53.82	103000	-13.98	20230810	57600	53.82	20230316	103000	-13.98	20230810	57600	53.82	20230316	0.30	N	326030	500	391 억	6014742	N	N	576	N	N
110	20231211	121030	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88300	-1900	5	-2.11	5281404600	59051	76.64	90500	91400	88200	117200	63200	90200	89437.98	7.68	-813	-985	91733	90966	89933	89166	88133	90450	88650	392	27000	500	70350	100	1	78313250	69151	-49.61	21.85	12	0.08	-1780.00	4042.00	103000	20230810	-14.27	57600	20230316	53.30	103000	-14.27	20230810	57600	53.30	20230316	103000	-14.27	20230810	57600	53.30	20230316	0.30	N	326030	500	391 억	6014742	N	N	576	N	N
111	20231211	111025	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88700	-1500	5	-1.66	4379598400	48862	63.42	90500	91400	88500	117200	63200	90200	89631.96	7.68	-813	-769	91733	90966	89933	89166	88133	90450	88650	392	27000	500	70350	100	1	78313250	69464	-49.83	21.94	12	0.06	-1780.00	4042.00	103000	20230810	-13.88	57600	20230316	53.99	103000	-13.88	20230810	57600	53.99	20230316	103000	-13.88	20230810	57600	53.99	20230316	0.30	N	326030	500	391 억	6014742	N	N	576	N	N
112	20231211	101024	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89000	-1200	5	-1.33	3052227700	33903	44.00	90500	91400	88900	117200	63200	90200	90028.23	7.68	-813	-2387	91733	90966	89933	89166	88133	90450	88650	392	27000	500	70350	100	1	78313250	69699	-50.00	22.02	12	0.04	-1780.00	4042.00	103000	20230810	-13.59	57600	20230316	54.51	103000	-13.59	20230810	57600	54.51	20230316	103000	-13.59	20230810	57600	54.51	20230316	0.30	N	326030	500	391 억	6014742	N	N	576	N	N
113	20231211	091024	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91200	1000	2	1.11	800136400	8792	11.41	90500	91400	90300	117200	63200	90200	91007.60	7.68	-813	1869	91733	90966	89933	89166	88133	90450	88650	392	27000	500	70350	100	1	78313250	71422	-51.24	22.56	12	0.01	-1780.00	4042.00	103000	20230810	-11.46	57600	20230316	58.33	103000	-11.46	20230810	57600	58.33	20230316	103000	-11.46	20230810	57600	58.33	20230316	0.30	N	326030	500	391 억	6014742	N	N	576	N	N
114	20231208	161016	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90200	100	2	0.11	6891002200	76729	39.31	90300	90700	88900	117100	63100	90100	89809.49	7.69	0	7806	95633	92866	91233	88466	86833	94250	89850	392	27000	500	70270	100	1	78313250	70639	-50.67	22.32	12	0.10	-1780.00	4042.00	103000	20230810	-12.43	57600	20230316	56.60	103000	-12.43	20230810	57600	56.60	20230316	103000	-12.43	20230810	57600	56.60	20230316	0.30	N	326030	500	391 억	6019851	N	N	576	N	N
115	20231208	151019	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90100	0	3	0.00	6360609500	70845	36.30	90300	90700	88900	117100	63100	90100	89782.05	7.69	0	6397	95633	92866	91233	88466	86833	94250	89850	392	27000	500	70270	100	1	78313250	70560	-50.62	22.29	12	0.09	-1780.00	4042.00	103000	20230810	-12.52	57600	20230316	56.42	103000	-12.52	20230810	57600	56.42	20230316	103000	-12.52	20230810	57600	56.42	20230316	0.30	N	326030	500	391 억	6019851	N	N	245	N	N
116	20231208	141018	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90500	400	2	0.44	5500994200	61331	31.42	90300	90700	88900	117100	63100	90100	89693.54	7.69	0	6671	95633	92866	91233	88466	86833	94250	89850	392	27000	500	70270	100	1	78313250	70873	-50.84	22.39	12	0.08	-1780.00	4042.00	103000	20230810	-12.14	57600	20230316	57.12	103000	-12.14	20230810	57600	57.12	20230316	103000	-12.14	20230810	57600	57.12	20230316	0.30	N	326030	500	391 억	6019851	N	N	245	N	N
117	20231208	131015	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89400	-700	5	-0.78	4487861800	50099	25.67	90300	90500	88900	117100	63100	90100	89579.87	7.69	0	5316	95633	92866	91233	88466	86833	94250	89850	392	27000	500	70270	100	1	78313250	70012	-50.22	22.12	12	0.06	-1780.00	4042.00	103000	20230810	-13.20	57600	20230316	55.21	103000	-13.20	20230810	57600	55.21	20230316	103000	-13.20	20230810	57600	55.21	20230316	0.30	N	326030	500	391 억	6019851	N	N	245	N	N
118	20231208	121012	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89400	-700	5	-0.78	3987486800	44504	22.80	90300	90500	88900	117100	63100	90100	89598.39	7.69	0	4716	95633	92866	91233	88466	86833	94250	89850	392	27000	500	70270	100	1	78313250	70012	-50.22	22.12	12	0.06	-1780.00	4042.00	103000	20230810	-13.20	57600	20230316	55.21	103000	-13.20	20230810	57600	55.21	20230316	103000	-13.20	20230810	57600	55.21	20230316	0.30	N	326030	500	391 억	6019851	N	N	245	N	N
119	20231208	111008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89400	-700	5	-0.78	3340127000	37284	19.10	90300	90500	88900	117100	63100	90100	89586.07	7.69	0	3588	95633	92866	91233	88466	86833	94250	89850	392	27000	500	70270	100	1	78313250	70012	-50.22	22.12	12	0.05	-1780.00	4042.00	103000	20230810	-13.20	57600	20230316	55.21	103000	-13.20	20230810	57600	55.21	20230316	103000	-13.20	20230810	57600	55.21	20230316	0.30	N	326030	500	391 억	6019851	N	N	245	N	N
120	20231208	101017	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89900	-200	5	-0.22	2305296500	25708	13.17	90300	90500	88900	117100	63100	90100	89672.34	7.69	0	1828	95633	92866	91233	88466	86833	94250	89850	392	27000	500	70270	100	1	78313250	70404	-50.51	22.24	12	0.03	-1780.00	4042.00	103000	20230810	-12.72	57600	20230316	56.08	103000	-12.72	20230810	57600	56.08	20230316	103000	-12.72	20230810	57600	56.08	20230316	0.30	N	326030	500	391 억	6019851	N	N	245	N	N
121	20231208	091007	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90100	0	3	0.00	672475300	7477	3.83	90300	90500	89200	117100	63100	90100	89939.19	7.69	0	-1220	95633	92866	91233	88466	86833	94250	89850	392	27000	500	70270	100	1	78313250	70560	-50.62	22.29	12	0.01	-1780.00	4042.00	103000	20230810	-12.52	57600	20230316	56.42	103000	-12.52	20230810	57600	56.42	20230316	103000	-12.52	20230810	57600	56.42	20230316	0.30	N	326030	500	391 억	6019851	N	N	245	N	N
122	20231207	161011	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90100	500	2	0.56	17863075900	194885	181.96	89800	94000	89600	116400	62800	89600	91661.49	7.73	0	3891	92400	91000	90300	88900	88200	90650	88550	392	26800	500	69880	100	1	78313250	70560	-50.62	22.29	12	0.25	-1780.00	4042.00	103000	20230810	-12.52	57600	20230316	56.42	103000	-12.52	20230810	57600	56.42	20230316	103000	-12.52	20230810	57600	56.42	20230316	0.31	N	326030	500	391 억	6055234	N	N	245	N	N
123	20231207	151012	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89700	100	2	0.11	16807625700	183153	171.01	89800	94000	89600	116400	62800	89600	91768.22	7.73	0	2191	92400	91000	90300	88900	88200	90650	88550	392	26800	500	69880	100	1	78313250	70247	-50.39	22.19	12	0.23	-1780.00	4042.00	103000	20230810	-12.91	57600	20230316	55.73	103000	-12.91	20230810	57600	55.73	20230316	103000	-12.91	20230810	57600	55.73	20230316	0.31	N	326030	500	391 억	6055234	N	N	50	N	N
124	20231207	141008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90300	700	2	0.78	15229068900	165603	154.62	89800	94000	89800	116400	62800	89600	91961.31	7.73	0	2889	92400	91000	90300	88900	88200	90650	88550	392	26800	500	69880	100	1	78313250	70717	-50.73	22.34	12	0.21	-1780.00	4042.00	103000	20230810	-12.33	57600	20230316	56.77	103000	-12.33	20230810	57600	56.77	20230316	103000	-12.33	20230810	57600	56.77	20230316	0.31	N	326030	500	391 억	6055234	N	N	50	N	N
125	20231207	131007	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91300	1700	2	1.90	13906177400	151000	140.99	89800	94000	89800	116400	62800	89600	92093.89	7.73	0	2137	92400	91000	90300	88900	88200	90650	88550	392	26800	500	69880	100	1	78313250	71500	-51.29	22.59	12	0.19	-1780.00	4042.00	103000	20230810	-11.36	57600	20230316	58.51	103000	-11.36	20230810	57600	58.51	20230316	103000	-11.36	20230810	57600	58.51	20230316	0.31	N	326030	500	391 억	6055234	N	N	50	N	N
126	20231207	121009	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91000	1400	2	1.56	13120471300	142361	132.92	89800	94000	89800	116400	62800	89600	92163.38	7.73	0	1245	92400	91000	90300	88900	88200	90650	88550	392	26800	500	69880	100	1	78313250	71265	-51.12	22.51	12	0.18	-1780.00	4042.00	103000	20230810	-11.65	57600	20230316	57.99	103000	-11.65	20230810	57600	57.99	20230316	103000	-11.65	20230810	57600	57.99	20230316	0.31	N	326030	500	391 억	6055234	N	N	50	N	N
127	20231207	111000	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91100	1500	2	1.67	12292579200	133271	124.43	89800	94000	89800	116400	62800	89600	92237.47	7.73	0	2909	92400	91000	90300	88900	88200	90650	88550	392	26800	500	69880	100	1	78313250	71343	-51.18	22.54	12	0.17	-1780.00	4042.00	103000	20230810	-11.55	57600	20230316	58.16	103000	-11.55	20230810	57600	58.16	20230316	103000	-11.55	20230810	57600	58.16	20230316	0.31	N	326030	500	391 억	6055234	N	N	50	N	N
128	20231207	101003	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91500	1900	2	2.12	10482295200	113439	105.92	89800	94000	89800	116400	62800	89600	92404.69	7.73	0	5065	92400	91000	90300	88900	88200	90650	88550	392	26800	500	69880	100	1	78313250	71657	-51.40	22.64	12	0.14	-1780.00	4042.00	103000	20230810	-11.17	57600	20230316	58.85	103000	-11.17	20230810	57600	58.85	20230316	103000	-11.17	20230810	57600	58.85	20230316	0.31	N	326030	500	391 억	6055234	N	N	50	N	N
129	20231207	091008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	92400	2800	2	3.12	1930325800	21096	19.70	89800	92400	89800	116400	62800	89600	91501.98	7.73	0	2796	92400	91000	90300	88900	88200	90650	88550	392	26800	500	69880	100	1	78313250	72361	-51.91	22.86	12	0.03	-1780.00	4042.00	103000	20230810	-10.29	57600	20230316	60.42	103000	-10.29	20230810	57600	60.42	20230316	103000	-10.29	20230810	57600	60.42	20230316	0.31	N	326030	500	391 억	6055234	N	N	50	N	N
130	20231206	160957	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89600	-1600	5	-1.75	9658000700	106906	46.40	91700	91700	89600	118500	63900	91200	90342.89	7.76	0	-15732	95333	93266	89433	87366	83533	94300	88400	392	27300	500	71130	100	1	78313250	70169	-50.34	22.17	12	0.14	-1780.00	4042.00	103000	20230810	-13.01	57600	20230316	55.56	103000	-13.01	20230810	57600	55.56	20230316	103000	-13.01	20230810	57600	55.56	20230316	0.31	N	326030	500	391 억	6076410	N	N	50	N	N
131	20231206	151013	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90100	-1100	5	-1.21	8203621000	90686	39.36	91700	91700	89700	118500	63900	91200	90461.82	7.76	0	-11284	95333	93266	89433	87366	83533	94300	88400	392	27300	500	71130	100	1	78313250	70560	-50.62	22.29	12	0.12	-1780.00	4042.00	103000	20230810	-12.52	57600	20230316	56.42	103000	-12.52	20230810	57600	56.42	20230316	103000	-12.52	20230810	57600	56.42	20230316	0.31	N	326030	500	391 억	6076410	N	N	272	N	N
132	20231206	141009	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90400	-800	5	-0.88	6964792900	76982	33.41	91700	91700	89700	118500	63900	91200	90473.01	7.76	0	-7525	95333	93266	89433	87366	83533	94300	88400	392	27300	500	71130	100	1	78313250	70795	-50.79	22.37	12	0.10	-1780.00	4042.00	103000	20230810	-12.23	57600	20230316	56.94	103000	-12.23	20230810	57600	56.94	20230316	103000	-12.23	20230810	57600	56.94	20230316	0.31	N	326030	500	391 억	6076410	N	N	272	N	N
133	20231206	130958	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90100	-1100	5	-1.21	5937596900	65647	28.49	91700	91700	89700	118500	63900	91200	90447.35	7.76	0	-3657	95333	93266	89433	87366	83533	94300	88400	392	27300	500	71130	100	1	78313250	70560	-50.62	22.29	12	0.08	-1780.00	4042.00	103000	20230810	-12.52	57600	20230316	56.42	103000	-12.52	20230810	57600	56.42	20230316	103000	-12.52	20230810	57600	56.42	20230316	0.31	N	326030	500	391 억	6076410	N	N	272	N	N
134	20231206	120953	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90500	-700	5	-0.77	5082663300	56188	24.38	91700	91700	89700	118500	63900	91200	90458.16	7.76	0	-1828	95333	93266	89433	87366	83533	94300	88400	392	27300	500	71130	100	1	78313250	70873	-50.84	22.39	12	0.07	-1780.00	4042.00	103000	20230810	-12.14	57600	20230316	57.12	103000	-12.14	20230810	57600	57.12	20230316	103000	-12.14	20230810	57600	57.12	20230316	0.31	N	326030	500	391 억	6076410	N	N	272	N	N
135	20231206	111012	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90400	-800	5	-0.88	4491471100	49634	21.54	91700	91700	89700	118500	63900	91200	90491.82	7.76	0	-1941	95333	93266	89433	87366	83533	94300	88400	392	27300	500	71130	100	1	78313250	70795	-50.79	22.37	12	0.06	-1780.00	4042.00	103000	20230810	-12.23	57600	20230316	56.94	103000	-12.23	20230810	57600	56.94	20230316	103000	-12.23	20230810	57600	56.94	20230316	0.31	N	326030	500	391 억	6076410	N	N	272	N	N
136	20231206	101001	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90300	-900	5	-0.99	3696303400	40807	17.71	91700	91700	89700	118500	63900	91200	90580.13	7.76	0	-895	95333	93266	89433	87366	83533	94300	88400	392	27300	500	71130	100	1	78313250	70717	-50.73	22.34	12	0.05	-1780.00	4042.00	103000	20230810	-12.33	57600	20230316	56.77	103000	-12.33	20230810	57600	56.77	20230316	103000	-12.33	20230810	57600	56.77	20230316	0.31	N	326030	500	391 억	6076410	N	N	272	N	N
137	20231206	091002	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91300	100	2	0.11	1182291400	12951	5.62	91700	91700	90600	118500	63900	91200	91289.58	7.76	0	-1123	95333	93266	89433	87366	83533	94300	88400	392	27300	500	71130	100	1	78313250	71500	-51.29	22.59	12	0.02	-1780.00	4042.00	103000	20230810	-11.36	57600	20230316	58.51	103000	-11.36	20230810	57600	58.51	20230316	103000	-11.36	20230810	57600	58.51	20230316	0.31	N	326030	500	391 억	6076410	N	N	272	N	N
138	20231205	161004	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	91200	4900	2	5.68	20596581700	229120	217.66	85800	91500	85600	112100	60500	86300	89888.38	7.71	0	50756	89500	87900	86200	84600	82900	88700	85400	392	25800	500	67310	100	1	78313250	71422	-51.24	22.56	12	0.29	-1780.00	4042.00	103000	20230810	-11.46	57600	20230316	58.33	103000	-11.46	20230810	57600	58.33	20230316	103000	-11.46	20230810	57600	58.33	20230316	0.31	N	326030	500	391 억	6034667	N	N	272	N	N
139	20231205	151001	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90800	4500	2	5.21	18994790200	211537	200.96	85800	91500	85600	112100	60500	86300	89795.00	7.71	0	45197	89500	87900	86200	84600	82900	88700	85400	392	25800	500	67310	100	1	78313250	71108	-51.01	22.46	12	0.27	-1780.00	4042.00	103000	20230810	-11.84	57600	20230316	57.64	103000	-11.84	20230810	57600	57.64	20230316	103000	-11.84	20230810	57600	57.64	20230316	0.31	N	326030	500	391 억	6034667	N	N	76	N	N
140	20231205	141000	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90700	4400	2	5.10	12055442900	135359	128.59	85800	90700	85600	112100	60500	86300	89063.76	7.71	0	41048	89500	87900	86200	84600	82900	88700	85400	392	25800	500	67310	100	1	78313250	71030	-50.96	22.44	12	0.17	-1780.00	4042.00	103000	20230810	-11.94	57600	20230316	57.47	103000	-11.94	20230810	57600	57.47	20230316	103000	-11.94	20230810	57600	57.47	20230316	0.31	N	326030	500	391 억	6034667	N	N	76	N	N
141	20231205	130956	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90000	3700	2	4.29	8760685100	98855	93.91	85800	90200	85600	112100	60500	86300	88622.74	7.71	0	28146	89500	87900	86200	84600	82900	88700	85400	392	25800	500	67310	100	1	78313250	70482	-50.56	22.27	12	0.13	-1780.00	4042.00	103000	20230810	-12.62	57600	20230316	56.25	103000	-12.62	20230810	57600	56.25	20230316	103000	-12.62	20230810	57600	56.25	20230316	0.31	N	326030	500	391 억	6034667	N	N	76	N	N
142	20231205	120954	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88900	2600	2	3.01	5467230200	62099	58.99	85800	89200	85600	112100	60500	86300	88041.95	7.71	0	12669	89500	87900	86200	84600	82900	88700	85400	392	25800	500	67310	100	1	78313250	69620	-49.94	21.99	12	0.08	-1780.00	4042.00	103000	20230810	-13.69	57600	20230316	54.34	103000	-13.69	20230810	57600	54.34	20230316	103000	-13.69	20230810	57600	54.34	20230316	0.31	N	326030	500	391 억	6034667	N	N	76	N	N
143	20231205	110954	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88900	2600	2	3.01	4073813200	46447	44.12	85800	89000	85600	112100	60500	86300	87710.37	7.71	0	8143	89500	87900	86200	84600	82900	88700	85400	392	25800	500	67310	100	1	78313250	69620	-49.94	21.99	12	0.06	-1780.00	4042.00	103000	20230810	-13.69	57600	20230316	54.34	103000	-13.69	20230810	57600	54.34	20230316	103000	-13.69	20230810	57600	54.34	20230316	0.31	N	326030	500	391 억	6034667	N	N	76	N	N
144	20231205	100957	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87000	700	2	0.81	1289301000	14891	14.15	85800	87400	85600	112100	60500	86300	86583.52	7.71	0	-672	89500	87900	86200	84600	82900	88700	85400	392	25800	500	67310	100	1	78313250	68133	-48.88	21.52	12	0.02	-1780.00	4042.00	103000	20230810	-15.53	57600	20230316	51.04	103000	-15.53	20230810	57600	51.04	20230316	103000	-15.53	20230810	57600	51.04	20230316	0.31	N	326030	500	391 억	6034667	N	N	76	N	N
145	20231205	090954	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85700	-600	5	-0.70	343114600	3998	3.80	85800	86300	85600	112100	60500	86300	85815.50	7.71	0	-559	89500	87900	86200	84600	82900	88700	85400	392	25800	500	67310	100	1	78313250	67114	-48.15	21.20	12	0.01	-1780.00	4042.00	103000	20230810	-16.80	57600	20230316	48.78	103000	-16.80	20230810	57600	48.78	20230316	103000	-16.80	20230810	57600	48.78	20230316	0.31	N	326030	500	391 억	6034667	N	N	76	N	N
146	20231204	160951	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	1000	2	1.17	9078641300	105169	127.95	85300	87800	84500	110800	59800	85300	86324.39	7.70	0	15279	88700	87000	86100	84400	83500	86550	83950	392	25500	500	66530	100	1	78313250	67584	-48.48	21.35	12	0.13	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.32	N	326030	500	391 억	6027997	N	N	74	N	N
147	20231204	150953	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86500	1200	2	1.41	8498032700	98445	119.77	85300	87800	84500	110800	59800	85300	86322.64	7.70	0	14696	88700	87000	86100	84400	83500	86550	83950	392	25500	500	66530	100	1	78313250	67741	-48.60	21.40	12	0.13	-1780.00	4042.00	103000	20230810	-16.02	57600	20230316	50.17	103000	-16.02	20230810	57600	50.17	20230316	103000	-16.02	20230810	57600	50.17	20230316	0.32	N	326030	500	391 억	6027997	N	N	387	N	N
148	20231204	140946	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86900	1600	2	1.88	7178217000	83174	101.19	85300	87800	84500	110800	59800	85300	86303.62	7.70	0	15677	88700	87000	86100	84400	83500	86550	83950	392	25500	500	66530	100	1	78313250	68054	-48.82	21.50	12	0.11	-1780.00	4042.00	103000	20230810	-15.63	57600	20230316	50.87	103000	-15.63	20230810	57600	50.87	20230316	103000	-15.63	20230810	57600	50.87	20230316	0.32	N	326030	500	391 억	6027997	N	N	387	N	N
149	20231204	130945	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87400	2100	2	2.46	6226337500	72267	87.92	85300	87800	84500	110800	59800	85300	86157.41	7.70	0	16544	88700	87000	86100	84400	83500	86550	83950	392	25500	500	66530	100	1	78313250	68446	-49.10	21.62	12	0.09	-1780.00	4042.00	103000	20230810	-15.15	57600	20230316	51.74	103000	-15.15	20230810	57600	51.74	20230316	103000	-15.15	20230810	57600	51.74	20230316	0.32	N	326030	500	391 억	6027997	N	N	387	N	N
150	20231204	120947	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87100	1800	2	2.11	4712659600	54933	66.83	85300	87300	84500	110800	59800	85300	85789.23	7.70	0	13374	88700	87000	86100	84400	83500	86550	83950	392	25500	500	66530	100	1	78313250	68211	-48.93	21.55	12	0.07	-1780.00	4042.00	103000	20230810	-15.44	57600	20230316	51.22	103000	-15.44	20230810	57600	51.22	20230316	103000	-15.44	20230810	57600	51.22	20230316	0.32	N	326030	500	391 억	6027997	N	N	387	N	N
151	20231204	110949	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86000	700	2	0.82	2957940200	34673	42.18	85300	86300	84500	110800	59800	85300	85309.61	7.70	0	5798	88700	87000	86100	84400	83500	86550	83950	392	25500	500	66530	100	1	78313250	67349	-48.31	21.28	12	0.04	-1780.00	4042.00	103000	20230810	-16.50	57600	20230316	49.31	103000	-16.50	20230810	57600	49.31	20230316	103000	-16.50	20230810	57600	49.31	20230316	0.32	N	326030	500	391 억	6027997	N	N	387	N	N
152	20231204	100947	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85100	-200	5	-0.23	2109894200	24740	30.10	85300	86300	84500	110800	59800	85300	85282.71	7.70	0	4349	88700	87000	86100	84400	83500	86550	83950	392	25500	500	66530	100	1	78313250	66645	-47.81	21.05	12	0.03	-1780.00	4042.00	103000	20230810	-17.38	57600	20230316	47.74	103000	-17.38	20230810	57600	47.74	20230316	103000	-17.38	20230810	57600	47.74	20230316	0.32	N	326030	500	391 억	6027997	N	N	387	N	N
153	20231204	090946	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86100	800	2	0.94	475159300	5537	6.74	85300	86300	85200	110800	59800	85300	85815.30	7.70	0	3484	88700	87000	86100	84400	83500	86550	83950	392	25500	500	66530	100	1	78313250	67428	-48.37	21.30	12	0.01	-1780.00	4042.00	103000	20230810	-16.41	57600	20230316	49.48	103000	-16.41	20230810	57600	49.48	20230316	103000	-16.41	20230810	57600	49.48	20230316	0.32	N	326030	500	391 억	6027997	N	N	387	N	N
154	20231201	160948	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85300	-800	5	-0.93	7040841500	81417	61.03	86100	87800	85200	111900	60300	86100	86479.13	7.69	0	-631	87500	86800	85400	84700	83300	87150	85050	392	25800	500	67150	100	1	78313250	66801	-47.92	21.10	12	0.10	-1780.00	4042.00	103000	20230810	-17.18	57600	20230316	48.09	103000	-17.18	20230810	57600	48.09	20230316	103000	-17.18	20230810	57600	48.09	20230316	0.31	N	326030	500	391 억	6025324	N	N	387	N	N
155	20231201	150945	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85800	-300	5	-0.35	6321204000	72993	54.72	86100	87800	85200	111900	60300	86100	86600.15	7.69	0	-1188	87500	86800	85400	84700	83300	87150	85050	392	25800	500	67150	100	1	78313250	67193	-48.20	21.23	12	0.09	-1780.00	4042.00	103000	20230810	-16.70	57600	20230316	48.96	103000	-16.70	20230810	57600	48.96	20230316	103000	-16.70	20230810	57600	48.96	20230316	0.31	N	326030	500	391 억	6025324	N	N	1922	N	N
156	20231201	140944	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86100	0	3	0.00	5540565400	63903	47.90	86100	87800	85200	111900	60300	86100	86702.75	7.69	0	-922	87500	86800	85400	84700	83300	87150	85050	392	25800	500	67150	100	1	78313250	67428	-48.37	21.30	12	0.08	-1780.00	4042.00	103000	20230810	-16.41	57600	20230316	49.48	103000	-16.41	20230810	57600	49.48	20230316	103000	-16.41	20230810	57600	49.48	20230316	0.31	N	326030	500	391 억	6025324	N	N	1922	N	N
157	20231201	130947	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86200	100	2	0.12	4969790200	57286	42.94	86100	87800	85200	111900	60300	86100	86754.02	7.69	0	-601	87500	86800	85400	84700	83300	87150	85050	392	25800	500	67150	100	1	78313250	67506	-48.43	21.33	12	0.07	-1780.00	4042.00	103000	20230810	-16.31	57600	20230316	49.65	103000	-16.31	20230810	57600	49.65	20230316	103000	-16.31	20230810	57600	49.65	20230316	0.31	N	326030	500	391 억	6025324	N	N	1922	N	N
158	20231201	120953	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86700	600	2	0.70	4527805400	52180	39.12	86100	87800	85200	111900	60300	86100	86772.83	7.69	0	299	87500	86800	85400	84700	83300	87150	85050	392	25800	500	67150	100	1	78313250	67898	-48.71	21.45	12	0.07	-1780.00	4042.00	103000	20230810	-15.83	57600	20230316	50.52	103000	-15.83	20230810	57600	50.52	20230316	103000	-15.83	20230810	57600	50.52	20230316	0.31	N	326030	500	391 억	6025324	N	N	1922	N	N
159	20231201	110947	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87100	1000	2	1.16	3898696400	44946	33.69	86100	87800	85200	111900	60300	86100	86741.80	7.69	0	1328	87500	86800	85400	84700	83300	87150	85050	392	25800	500	67150	100	1	78313250	68211	-48.93	21.55	12	0.06	-1780.00	4042.00	103000	20230810	-15.44	57600	20230316	51.22	103000	-15.44	20230810	57600	51.22	20230316	103000	-15.44	20230810	57600	51.22	20230316	0.31	N	326030	500	391 억	6025324	N	N	1922	N	N
160	20231201	100954	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87400	1300	2	1.51	2943993100	33947	25.45	86100	87800	85200	111900	60300	86100	86723.24	7.69	0	2226	87500	86800	85400	84700	83300	87150	85050	392	25800	500	67150	100	1	78313250	68446	-49.10	21.62	12	0.04	-1780.00	4042.00	103000	20230810	-15.15	57600	20230316	51.74	103000	-15.15	20230810	57600	51.74	20230316	103000	-15.15	20230810	57600	51.74	20230316	0.31	N	326030	500	391 억	6025324	N	N	1922	N	N
161	20231201	090943	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	200	2	0.23	323612400	3775	2.83	86100	86300	85200	111900	60300	86100	85725.04	7.69	0	-584	87500	86800	85400	84700	83300	87150	85050	392	25800	500	67150	100	1	78313250	67584	-48.48	21.35	12	0.00	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.31	N	326030	500	391 억	6025324	N	N	1922	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History