KissMeData/352820/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161315	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	2000	2	0.86	23372159000	100687	85.93	233500	234500	230000	300500	162500	231500	232118.40	20.68	-5645	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8612866	N	N	146	N	00	N
3	20231229	151303	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	2000	2	0.86	23372159000	100687	85.93	233500	234500	230000	300500	162500	231500	232118.40	20.68	-5645	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8612866	N	N	146	N	00	N
4	20231229	141301	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	2000	2	0.86	23372159000	100687	85.93	233500	234500	230000	300500	162500	231500	232118.40	20.68	-5645	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8612866	N	N	146	N	00	N
5	20231229	131303	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	2000	2	0.86	23372159000	100687	85.93	233500	234500	230000	300500	162500	231500	232118.40	20.68	-5645	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8612866	N	N	146	N	00	N
6	20231229	121306	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	2000	2	0.86	23372159000	100687	85.93	233500	234500	230000	300500	162500	231500	232118.40	20.68	-5645	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8612866	N	N	146	N	00	N
7	20231229	111206	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	2000	2	0.86	23372159000	100687	85.93	233500	234500	230000	300500	162500	231500	232118.40	20.68	-5645	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8612866	N	N	146	N	00	N
8	20231229	101219	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	2000	2	0.86	23372159000	100687	85.93	233500	234500	230000	300500	162500	231500	232118.40	20.68	-5645	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8612866	N	N	146	N	00	N
9	20231229	091218	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	2000	2	0.86	23372159000	100687	85.93	233500	234500	230000	300500	162500	231500	232118.40	20.68	-5645	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8612866	N	N	146	N	00	N
10	20231228	161205	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233500	2000	2	0.86	23266405500	100234	85.54	233500	234500	230000	300500	162500	231500	232118.40	20.69	15	-4469	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.24	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8618526	N	N	146	N	00	N
11	20231228	151214	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234000	2500	2	1.08	19375885000	83573	71.32	233500	234000	230000	300500	162500	231500	231843.88	20.69	15	-4412	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	97466	184.98	3.49	12	0.20	1265.00	66995.00	312500	20230622	-25.12	160500	20230106	45.79	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	160500	45.79	20230106	0.89	N	352820	500	208 억		8618526	N	N	34	N	00	N
12	20231228	141210	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231500	0	3	0.00	14791108000	63880	54.52	233500	233500	230000	300500	162500	231500	231545.22	20.69	15	-6641	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	96425	183.00	3.46	12	0.15	1265.00	66995.00	312500	20230622	-25.92	160500	20230106	44.24	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	160500	44.24	20230106	0.89	N	352820	500	208 억		8618526	N	N	34	N	00	N
13	20231228	131203	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231000	-500	5	-0.22	11808157000	50985	43.51	233500	233500	230000	300500	162500	231500	231600.63	20.69	15	-4751	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	96216	182.61	3.45	12	0.12	1265.00	66995.00	312500	20230622	-26.08	160500	20230106	43.93	312500	-26.08	20230622	160500	43.93	20230106	312500	-26.08	20230622	160500	43.93	20230106	0.89	N	352820	500	208 억		8618526	N	N	34	N	00	N
14	20231228	121208	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231500	0	3	0.00	10003056500	43189	36.86	233500	233500	230000	300500	162500	231500	231611.23	20.69	15	-4685	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	96425	183.00	3.46	12	0.10	1265.00	66995.00	312500	20230622	-25.92	160500	20230106	44.24	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	160500	44.24	20230106	0.89	N	352820	500	208 억		8618526	N	N	34	N	00	N
15	20231228	111212	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231500	0	3	0.00	7244223500	31253	26.67	233500	233500	230500	300500	162500	231500	231792.99	20.69	15	-3043	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	96425	183.00	3.46	12	0.08	1265.00	66995.00	312500	20230622	-25.92	160500	20230106	44.24	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	160500	44.24	20230106	0.89	N	352820	500	208 억		8618526	N	N	34	N	00	N
16	20231228	101206	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232000	500	2	0.22	4447178500	19159	16.35	233500	233500	230500	300500	162500	231500	232119.88	20.69	15	-1909	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	96633	183.40	3.46	12	0.05	1265.00	66995.00	312500	20230622	-25.76	160500	20230106	44.55	312500	-25.76	20230622	160500	44.55	20230106	312500	-25.76	20230622	160500	44.55	20230106	0.89	N	352820	500	208 억		8618526	N	N	34	N	00	N
17	20231228	091225	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232000	500	2	0.22	1252527500	5408	4.62	233500	233500	230500	300500	162500	231500	231606.61	20.69	15	-2134	238166	234832	230166	226832	222166	236500	228500	208	69000	500	171310	500	1	41652097	96633	183.40	3.46	12	0.01	1265.00	66995.00	312500	20230622	-25.76	160500	20230106	44.55	312500	-25.76	20230622	160500	44.55	20230106	312500	-25.76	20230622	160500	44.55	20230106	0.89	N	352820	500	208 억		8618526	N	N	34	N	00	N
18	20231227	161153	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231500	5000	2	2.21	26874029500	116585	84.45	227500	233500	225500	294000	159000	226500	230508.52	20.70	-339	-7590	234500	230500	227000	223000	219500	228750	221250	208	67500	500	167610	500	1	41652097	96425	183.00	3.46	12	0.28	1265.00	66995.00	312500	20230622	-25.92	160500	20230106	44.24	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	160500	44.24	20230106	0.89	N	352820	500	208 억		8620680	N	N	34	N	00	N
19	20231227	151210	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232500	6000	2	2.65	25420283500	110308	79.90	227500	233500	225500	294000	159000	226500	230448.23	20.70	-339	-8967	234500	230500	227000	223000	219500	228750	221250	208	67500	500	167610	500	1	41652097	96841	183.79	3.47	12	0.26	1265.00	66995.00	312500	20230622	-25.60	160500	20230106	44.86	312500	-25.60	20230622	160500	44.86	20230106	312500	-25.60	20230622	160500	44.86	20230106	0.89	N	352820	500	208 억		8620680	N	N	2	N	00	N
20	20231227	141203	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233000	6500	2	2.87	22282287500	96801	70.12	227500	233500	225500	294000	159000	226500	230186.54	20.70	-339	-6295	234500	230500	227000	223000	219500	228750	221250	208	67500	500	167610	500	1	41652097	97049	184.19	3.48	12	0.23	1265.00	66995.00	312500	20230622	-25.44	160500	20230106	45.17	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	160500	45.17	20230106	0.89	N	352820	500	208 억		8620680	N	N	2	N	00	N
21	20231227	131156	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232500	6000	2	2.65	19852909500	86354	62.55	227500	233500	225500	294000	159000	226500	229901.45	20.70	-339	-5720	234500	230500	227000	223000	219500	228750	221250	208	67500	500	167610	500	1	41652097	96841	183.79	3.47	12	0.21	1265.00	66995.00	312500	20230622	-25.60	160500	20230106	44.86	312500	-25.60	20230622	160500	44.86	20230106	312500	-25.60	20230622	160500	44.86	20230106	0.89	N	352820	500	208 억		8620680	N	N	2	N	00	N
22	20231227	121157	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233000	6500	2	2.87	17543841000	76430	55.36	227500	233500	225500	294000	159000	226500	229541.29	20.70	-339	-4314	234500	230500	227000	223000	219500	228750	221250	208	67500	500	167610	500	1	41652097	97049	184.19	3.48	12	0.18	1265.00	66995.00	312500	20230622	-25.44	160500	20230106	45.17	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	160500	45.17	20230106	0.89	N	352820	500	208 억		8620680	N	N	2	N	00	N
23	20231227	111207	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231500	5000	2	2.21	13479570500	58912	42.67	227500	232500	225500	294000	159000	226500	228808.57	20.70	-339	-5417	234500	230500	227000	223000	219500	228750	221250	208	67500	500	167610	500	1	41652097	96425	183.00	3.46	12	0.14	1265.00	66995.00	312500	20230622	-25.92	160500	20230106	44.24	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	160500	44.24	20230106	0.89	N	352820	500	208 억		8620680	N	N	2	N	00	N
24	20231227	101205	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	228000	1500	2	0.66	6378046500	28099	20.35	227500	228500	225500	294000	159000	226500	226984.82	20.70	-339	-1990	234500	230500	227000	223000	219500	228750	221250	208	67500	500	167610	500	1	41652097	94967	180.24	3.40	12	0.07	1265.00	66995.00	312500	20230622	-27.04	160500	20230106	42.06	312500	-27.04	20230622	160500	42.06	20230106	312500	-27.04	20230622	160500	42.06	20230106	0.89	N	352820	500	208 억		8620680	N	N	2	N	00	N
25	20231227	091208	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	227000	500	2	0.22	1793116500	7899	5.72	227500	228000	226000	294000	159000	226500	227005.51	20.70	-339	372	234500	230500	227000	223000	219500	228750	221250	208	67500	500	167610	500	1	41652097	94550	179.45	3.39	12	0.02	1265.00	66995.00	312500	20230622	-27.36	160500	20230106	41.43	312500	-27.36	20230622	160500	41.43	20230106	312500	-27.36	20230622	160500	41.43	20230106	0.89	N	352820	500	208 억		8620680	N	N	2	N	00	N
26	20231226	161206	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	226500	-3500	5	-1.52	31037839000	137571	111.06	230500	231000	223500	299000	161000	230000	225609.25	20.67	3899	5553	237666	233832	231666	227832	225666	232750	226750	208	69000	500	170200	500	1	41652097	94342	179.05	3.38	12	0.33	1265.00	66995.00	312500	20230622	-27.52	160500	20221221	41.12	312500	-27.52	20230622	160500	41.12	20230106	312500	-27.52	20230622	160500	41.12	20230106	0.91	N	352820	500	208 억		8607707	N	N	2	N	00	N
27	20231226	151205	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	226500	-3500	5	-1.52	29333967000	130052	104.99	230500	231000	223500	299000	161000	230000	225554.34	20.67	3899	3894	237666	233832	231666	227832	225666	232750	226750	208	69000	500	170200	500	1	41652097	94342	179.05	3.38	12	0.31	1265.00	66995.00	312500	20230622	-27.52	160500	20221221	41.12	312500	-27.52	20230622	160500	41.12	20230106	312500	-27.52	20230622	160500	41.12	20230106	0.91	N	352820	500	208 억		8607707	N	N	4	N	00	N
28	20231226	141208	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	226500	-3500	5	-1.52	26127606500	115918	93.58	230500	231000	223500	299000	161000	230000	225395.77	20.67	3899	4301	237666	233832	231666	227832	225666	232750	226750	208	69000	500	170200	500	1	41652097	94342	179.05	3.38	12	0.28	1265.00	66995.00	312500	20230622	-27.52	160500	20221221	41.12	312500	-27.52	20230622	160500	41.12	20230106	312500	-27.52	20230622	160500	41.12	20230106	0.91	N	352820	500	208 억		8607707	N	N	4	N	00	N
29	20231226	131207	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	224000	-6000	5	-2.61	22577379500	100165	80.86	230500	231000	223500	299000	161000	230000	225400.09	20.67	3899	4626	237666	233832	231666	227832	225666	232750	226750	208	69000	500	170200	500	1	41652097	93301	177.08	3.34	12	0.24	1265.00	66995.00	312500	20230622	-28.32	160500	20221221	39.56	312500	-28.32	20230622	160500	39.56	20230106	312500	-28.32	20230622	160500	39.56	20230106	0.91	N	352820	500	208 억		8607707	N	N	4	N	00	N
30	20231226	121205	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	224500	-5500	5	-2.39	19694010000	87328	70.50	230500	231000	223500	299000	161000	230000	225515.70	20.67	3899	6076	237666	233832	231666	227832	225666	232750	226750	208	69000	500	170200	500	1	41652097	93509	177.47	3.35	12	0.21	1265.00	66995.00	312500	20230622	-28.16	160500	20221221	39.88	312500	-28.16	20230622	160500	39.88	20230106	312500	-28.16	20230622	160500	39.88	20230106	0.91	N	352820	500	208 억		8607707	N	N	4	N	00	N
31	20231226	111209	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	225000	-5000	5	-2.17	16627534000	73684	59.48	230500	231000	223500	299000	161000	230000	225657.74	20.67	3899	5513	237666	233832	231666	227832	225666	232750	226750	208	69000	500	170200	500	1	41652097	93717	177.87	3.36	12	0.18	1265.00	66995.00	312500	20230622	-28.00	160500	20221221	40.19	312500	-28.00	20230622	160500	40.19	20230106	312500	-28.00	20230622	160500	40.19	20230106	0.91	N	352820	500	208 억		8607707	N	N	4	N	00	N
32	20231226	101203	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	224500	-5500	5	-2.39	12332500000	54531	44.02	230500	231000	224000	299000	161000	230000	226153.01	20.67	3899	2954	237666	233832	231666	227832	225666	232750	226750	208	69000	500	170200	500	1	41652097	93509	177.47	3.35	12	0.13	1265.00	66995.00	312500	20230622	-28.16	160500	20221221	39.88	312500	-28.16	20230622	160500	39.88	20230106	312500	-28.16	20230622	160500	39.88	20230106	0.91	N	352820	500	208 억		8607707	N	N	4	N	00	N
33	20231226	091206	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	227500	-2500	5	-1.09	3344444500	14692	11.86	230500	231000	225500	299000	161000	230000	227630.83	20.67	3899	3170	237666	233832	231666	227832	225666	232750	226750	208	69000	500	170200	500	1	41652097	94759	179.84	3.40	12	0.04	1265.00	66995.00	312500	20230622	-27.20	160500	20221221	41.74	312500	-27.20	20230622	160500	41.74	20230106	312500	-27.20	20230622	160500	41.74	20230106	0.91	N	352820	500	208 억		8607707	N	N	4	N	00	N
34	20231222	161147	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	230000	-500	5	-0.22	28610390000	123195	82.45	232000	235500	229500	299500	161500	230500	232247.95	20.68	3495	-6279	236166	233332	231166	228332	226166	232250	227250	208	69000	500	170570	500	1	41652097	95800	181.82	3.43	12	0.30	1265.00	66995.00	312500	20230622	-26.40	160500	20221221	43.30	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	160500	43.30	20230106	0.89	N	352820	500	208 억		8614021	N	N	119	N	00	N
35	20231222	151143	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	229500	-1000	5	-0.43	26415413000	113660	76.07	232000	235500	229500	299500	161500	230500	232407.29	20.68	3495	-7536	236166	233332	231166	228332	226166	232250	227250	208	69000	500	170570	500	1	41652097	95592	181.42	3.43	12	0.27	1265.00	66995.00	312500	20230622	-26.56	160500	20221221	42.99	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	160500	42.99	20230106	0.89	N	352820	500	208 억		8614021	N	N	119	N	00	N
36	20231222	141143	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232000	1500	2	0.65	21883743000	94011	62.92	232000	235500	230000	299500	161500	230500	232778.54	20.68	3495	-2965	236166	233332	231166	228332	226166	232250	227250	208	69000	500	170570	500	1	41652097	96633	183.40	3.46	12	0.23	1265.00	66995.00	312500	20230622	-25.76	160500	20221221	44.55	312500	-25.76	20230622	160500	44.55	20230106	312500	-25.76	20230622	160500	44.55	20230106	0.89	N	352820	500	208 억		8614021	N	N	119	N	00	N
37	20231222	131142	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233500	3000	2	1.30	17267593000	74126	49.61	232000	235500	230000	299500	161500	230500	232949.21	20.68	3495	-946	236166	233332	231166	228332	226166	232250	227250	208	69000	500	170570	500	1	41652097	97258	184.58	3.49	12	0.18	1265.00	66995.00	312500	20230622	-25.28	160500	20221221	45.48	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20230106	0.89	N	352820	500	208 억		8614021	N	N	119	N	00	N
38	20231222	121143	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233000	2500	2	1.08	13744045500	59031	39.51	232000	235500	230000	299500	161500	230500	232827.59	20.68	3495	-422	236166	233332	231166	228332	226166	232250	227250	208	69000	500	170570	500	1	41652097	97049	184.19	3.48	12	0.14	1265.00	66995.00	312500	20230622	-25.44	160500	20221221	45.17	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	160500	45.17	20230106	0.89	N	352820	500	208 억		8614021	N	N	119	N	00	N
39	20231222	111141	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235000	4500	2	1.95	10775932500	46360	31.03	232000	235500	230000	299500	161500	230500	232440.30	20.68	3495	-1448	236166	233332	231166	228332	226166	232250	227250	208	69000	500	170570	500	1	41652097	97882	185.77	3.51	12	0.11	1265.00	66995.00	312500	20230622	-24.80	160500	20221221	46.42	312500	-24.80	20230622	160500	46.42	20230106	312500	-24.80	20230622	160500	46.42	20230106	0.89	N	352820	500	208 억		8614021	N	N	119	N	00	N
40	20231222	101137	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231500	1000	2	0.43	4598353000	19895	13.31	232000	233500	230000	299500	161500	230500	231131.09	20.68	3495	-3723	236166	233332	231166	228332	226166	232250	227250	208	69000	500	170570	500	1	41652097	96425	183.00	3.46	12	0.05	1265.00	66995.00	312500	20230622	-25.92	160500	20221221	44.24	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	160500	44.24	20230106	0.89	N	352820	500	208 억		8614021	N	N	119	N	00	N
41	20231222	091142	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231000	500	2	0.22	1376825000	5929	3.97	232000	233500	231000	299500	161500	230500	232218.76	20.68	3495	332	236166	233332	231166	228332	226166	232250	227250	208	69000	500	170570	500	1	41652097	96216	182.61	3.45	12	0.01	1265.00	66995.00	312500	20230622	-26.08	160500	20221221	43.93	312500	-26.08	20230622	160500	43.93	20230106	312500	-26.08	20230622	160500	43.93	20230106	0.89	N	352820	500	208 억		8614021	N	N	119	N	00	N
42	20231221	161133	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	230500	-4000	5	-1.71	34260184000	148218	79.20	231500	234000	229000	304500	164500	234500	231148.43	20.64	1294	9288	245500	240000	235500	230000	225500	237750	227750	208	70000	500	173530	500	1	41652097	96008	182.21	3.44	12	0.36	1265.00	66995.00	312500	20230622	-26.24	160500	20221221	43.61	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	160500	43.61	20221221	0.87	N	352820	500	208 억		8595148	N	N	119	N	00	N
43	20231221	151138	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231000	-3500	5	-1.49	31693387500	137089	73.25	231500	234000	229000	304500	164500	234500	231188.41	20.64	1294	5271	245500	240000	235500	230000	225500	237750	227750	208	70000	500	173530	500	1	41652097	96216	182.61	3.45	12	0.33	1265.00	66995.00	312500	20230622	-26.08	160500	20221221	43.93	312500	-26.08	20230622	160500	43.93	20230106	312500	-26.08	20230622	160500	43.93	20221221	0.87	N	352820	500	208 억		8595148	N	N	511	N	00	N
44	20231221	141134	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231500	-3000	5	-1.28	27991450500	121067	64.69	231500	234000	229000	304500	164500	234500	231206.28	20.64	1294	1052	245500	240000	235500	230000	225500	237750	227750	208	70000	500	173530	500	1	41652097	96425	183.00	3.46	12	0.29	1265.00	66995.00	312500	20230622	-25.92	160500	20221221	44.24	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	160500	44.24	20221221	0.87	N	352820	500	208 억		8595148	N	N	511	N	00	N
45	20231221	131132	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	231000	-3500	5	-1.49	25599100500	110710	59.16	231500	234000	229000	304500	164500	234500	231226.63	20.64	1294	1154	245500	240000	235500	230000	225500	237750	227750	208	70000	500	173530	500	1	41652097	96216	182.61	3.45	12	0.27	1265.00	66995.00	312500	20230622	-26.08	160500	20221221	43.93	312500	-26.08	20230622	160500	43.93	20230106	312500	-26.08	20230622	160500	43.93	20221221	0.87	N	352820	500	208 억		8595148	N	N	511	N	00	N
46	20231221	121139	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232500	-2000	5	-0.85	23278672500	100696	53.81	231500	234000	229000	304500	164500	234500	231177.73	20.64	1294	-329	245500	240000	235500	230000	225500	237750	227750	208	70000	500	173530	500	1	41652097	96841	183.79	3.47	12	0.24	1265.00	66995.00	312500	20230622	-25.60	160500	20221221	44.86	312500	-25.60	20230622	160500	44.86	20230106	312500	-25.60	20230622	160500	44.86	20221221	0.87	N	352820	500	208 억		8595148	N	N	511	N	00	N
47	20231221	111140	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232000	-2500	5	-1.07	20055829500	86829	46.40	231500	234000	229000	304500	164500	234500	230980.77	20.64	1294	-5501	245500	240000	235500	230000	225500	237750	227750	208	70000	500	173530	500	1	41652097	96633	183.40	3.46	12	0.21	1265.00	66995.00	312500	20230622	-25.76	160500	20221221	44.55	312500	-25.76	20230622	160500	44.55	20230106	312500	-25.76	20230622	160500	44.55	20221221	0.87	N	352820	500	208 억		8595148	N	N	511	N	00	N
48	20231221	101134	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	229000	-5500	5	-2.35	12041650000	52080	27.83	231500	234000	229000	304500	164500	234500	231214.48	20.64	1294	-9712	245500	240000	235500	230000	225500	237750	227750	208	70000	500	173530	500	1	41652097	95383	181.03	3.42	12	0.13	1265.00	66995.00	312500	20230622	-26.72	160500	20221221	42.68	312500	-26.72	20230622	160500	42.68	20230106	312500	-26.72	20230622	160500	42.68	20221221	0.87	N	352820	500	208 억		8595148	N	N	511	N	00	N
49	20231221	091136	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232500	-2000	5	-0.85	2585426500	11131	5.95	231500	234000	231000	304500	164500	234500	232272.62	20.64	1294	-2253	245500	240000	235500	230000	225500	237750	227750	208	70000	500	173530	500	1	41652097	96841	183.79	3.47	12	0.03	1265.00	66995.00	312500	20230622	-25.60	160500	20221221	44.86	312500	-25.60	20230622	160500	44.86	20230106	312500	-25.60	20230622	160500	44.86	20221221	0.87	N	352820	500	208 억		8595148	N	N	511	N	00	N
50	20231220	161140	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234500	-4500	5	-1.88	43826038500	186542	96.62	241000	241000	231000	310500	167500	239000	234939.72	20.63	13	-3963	252333	245666	241833	235166	231333	243750	233250	208	71500	500	176860	500	1	41652097	97674	185.38	3.50	12	0.45	1265.00	66995.00	312500	20230622	-24.96	153000	20221216	53.27	312500	-24.96	20230622	160500	46.11	20230106	312500	-24.96	20230622	160500	46.11	20221221	0.85	N	352820	500	208 억		8593549	N	N	511	N	00	N
51	20231220	151235	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235000	-4000	5	-1.67	41176331000	175247	90.77	241000	241000	231000	310500	167500	239000	234961.37	20.63	13	-5678	252333	245666	241833	235166	231333	243750	233250	208	71500	500	176860	500	1	41652097	97882	185.77	3.51	12	0.42	1265.00	66995.00	312500	20230622	-24.80	153000	20221216	53.59	312500	-24.80	20230622	160500	46.42	20230106	312500	-24.80	20230622	160500	46.42	20221221	0.85	N	352820	500	208 억		8593549	N	N	262	N	00	N
52	20231220	141257	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233500	-5500	5	-2.30	36783989500	156477	81.05	241000	241000	231000	310500	167500	239000	235075.66	20.63	13	-10790	252333	245666	241833	235166	231333	243750	233250	208	71500	500	176860	500	1	41652097	97258	184.58	3.49	12	0.38	1265.00	66995.00	312500	20230622	-25.28	153000	20221216	52.61	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	160500	45.48	20221221	0.85	N	352820	500	208 억		8593549	N	N	262	N	00	N
53	20231220	131244	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235500	-3500	5	-1.46	32685001000	139018	72.01	241000	241000	231000	310500	167500	239000	235113.05	20.63	13	-12977	252333	245666	241833	235166	231333	243750	233250	208	71500	500	176860	500	1	41652097	98091	186.17	3.52	12	0.33	1265.00	66995.00	312500	20230622	-24.64	153000	20221216	53.92	312500	-24.64	20230622	160500	46.73	20230106	312500	-24.64	20230622	160500	46.73	20221221	0.85	N	352820	500	208 억		8593549	N	N	262	N	00	N
54	20231220	121133	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234000	-5000	5	-2.09	28905307000	122927	63.67	241000	241000	231000	310500	167500	239000	235141.61	20.63	13	-14399	252333	245666	241833	235166	231333	243750	233250	208	71500	500	176860	500	1	41652097	97466	184.98	3.49	12	0.30	1265.00	66995.00	312500	20230622	-25.12	153000	20221216	52.94	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	160500	45.79	20221221	0.85	N	352820	500	208 억		8593549	N	N	262	N	00	N
55	20231220	111136	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234000	-5000	5	-2.09	26396693500	112203	58.12	241000	241000	231000	310500	167500	239000	235257.89	20.63	13	-16143	252333	245666	241833	235166	231333	243750	233250	208	71500	500	176860	500	1	41652097	97466	184.98	3.49	12	0.27	1265.00	66995.00	312500	20230622	-25.12	153000	20221216	52.94	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	160500	45.79	20221221	0.85	N	352820	500	208 억		8593549	N	N	262	N	00	N
56	20231220	101138	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235500	-3500	5	-1.46	12253225500	51632	26.74	241000	241000	235000	310500	167500	239000	237317.98	20.63	13	-6259	252333	245666	241833	235166	231333	243750	233250	208	71500	500	176860	500	1	41652097	98091	186.17	3.52	12	0.12	1265.00	66995.00	312500	20230622	-24.64	153000	20221216	53.92	312500	-24.64	20230622	160500	46.73	20230106	312500	-24.64	20230622	160500	46.73	20221221	0.85	N	352820	500	208 억		8593549	N	N	262	N	00	N
57	20231220	091135	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238500	-500	5	-0.21	2325266000	9700	5.02	241000	241000	238500	310500	167500	239000	239719.18	20.63	13	-3156	252333	245666	241833	235166	231333	243750	233250	208	71500	500	176860	500	1	41652097	99340	188.54	3.56	12	0.02	1265.00	66995.00	312500	20230622	-23.68	153000	20221216	55.88	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	160500	48.60	20221221	0.85	N	352820	500	208 억		8593549	N	N	262	N	00	N
58	20231219	161132	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	239000	-2500	5	-1.04	46504745000	192658	122.82	242000	248500	238000	313500	169500	241500	241387.02	20.71	-47455	-34758	245500	243500	240000	238000	234500	244500	239000	208	72000	500	178710	500	1	41652097	99549	188.93	3.57	12	0.46	1265.00	66995.00	312500	20230622	-23.52	153000	20221216	56.21	312500	-23.52	20230622	160500	48.91	20230106	312500	-23.52	20230622	160500	48.91	20221221	0.87	N	352820	500	208 억		8626304	N	N	262	N	00	N
59	20231219	151137	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	239500	-2000	5	-0.83	44462149000	184113	117.37	242000	248500	238000	313500	169500	241500	241493.81	20.71	-47455	-37846	245500	243500	240000	238000	234500	244500	239000	208	72000	500	178710	500	1	41652097	99757	189.33	3.57	12	0.44	1265.00	66995.00	312500	20230622	-23.36	153000	20221216	56.54	312500	-23.36	20230622	160500	49.22	20230106	312500	-23.36	20230622	160500	49.22	20221221	0.87	N	352820	500	208 억		8626304	N	N	5	N	00	N
60	20231219	141131	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	240000	-1500	5	-0.62	39633694000	163931	104.51	242000	248500	238000	313500	169500	241500	241770.59	20.71	-47455	-40531	245500	243500	240000	238000	234500	244500	239000	208	72000	500	178710	500	1	41652097	99965	189.72	3.58	12	0.39	1265.00	66995.00	312500	20230622	-23.20	153000	20221216	56.86	312500	-23.20	20230622	160500	49.53	20230106	312500	-23.20	20230622	160500	49.53	20221221	0.87	N	352820	500	208 억		8626304	N	N	5	N	00	N
61	20231219	131139	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	240000	-1500	5	-0.62	36793292000	152063	96.94	242000	248500	238000	313500	169500	241500	241960.85	20.71	-47455	-37970	245500	243500	240000	238000	234500	244500	239000	208	72000	500	178710	500	1	41652097	99965	189.72	3.58	12	0.37	1265.00	66995.00	312500	20230622	-23.20	153000	20221216	56.86	312500	-23.20	20230622	160500	49.53	20230106	312500	-23.20	20230622	160500	49.53	20221221	0.87	N	352820	500	208 억		8626304	N	N	5	N	00	N
62	20231219	121140	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238000	-3500	5	-1.45	33716974000	139183	88.73	242000	248500	238000	313500	169500	241500	242249.24	20.71	-47455	-33820	245500	243500	240000	238000	234500	244500	239000	208	72000	500	178710	500	1	41652097	99132	188.14	3.55	12	0.33	1265.00	66995.00	312500	20230622	-23.84	153000	20221216	55.56	312500	-23.84	20230622	160500	48.29	20230106	312500	-23.84	20230622	160500	48.29	20221221	0.87	N	352820	500	208 억		8626304	N	N	5	N	00	N
63	20231219	111136	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	240000	-1500	5	-0.62	29501510000	121548	77.49	242000	248500	238500	313500	169500	241500	242714.92	20.71	-47455	-26632	245500	243500	240000	238000	234500	244500	239000	208	72000	500	178710	500	1	41652097	99965	189.72	3.58	12	0.29	1265.00	66995.00	312500	20230622	-23.20	153000	20221216	56.86	312500	-23.20	20230622	160500	49.53	20230106	312500	-23.20	20230622	160500	49.53	20221221	0.87	N	352820	500	208 억		8626304	N	N	5	N	00	N
64	20231219	101133	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238500	-3000	5	-1.24	25028988500	102918	65.61	242000	248500	238500	313500	169500	241500	243193.55	20.71	-47455	-21545	245500	243500	240000	238000	234500	244500	239000	208	72000	500	178710	500	1	41652097	99340	188.54	3.56	12	0.25	1265.00	66995.00	312500	20230622	-23.68	153000	20221216	55.88	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	160500	48.60	20221221	0.87	N	352820	500	208 억		8626304	N	N	5	N	00	N
65	20231219	091130	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	242500	1000	2	0.41	2732335000	11333	7.22	242000	243000	240000	313500	169500	241500	241095.37	20.71	-47455	-4186	245500	243500	240000	238000	234500	244500	239000	208	72000	500	178710	500	1	41652097	101006	191.70	3.62	12	0.03	1265.00	66995.00	312500	20230622	-22.40	153000	20221216	58.50	312500	-22.40	20230622	160500	51.09	20230106	312500	-22.40	20230622	160500	51.09	20221221	0.87	N	352820	500	208 억		8626304	N	N	5	N	00	N
66	20231218	161129	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	241500	3000	2	1.26	37402470000	156105	74.44	237500	242000	236500	310000	167000	238500	239592.58	20.89	-52500	-690	246833	242666	237333	233166	227833	244750	235250	208	71500	500	176490	500	1	41652097	100590	190.91	3.60	12	0.37	1265.00	66995.00	312500	20230622	-22.72	153000	20221216	57.84	312500	-22.72	20230622	160500	50.47	20230106	312500	-22.72	20230622	160500	50.47	20221221	0.88	N	352820	500	208 억		8700402	N	N	5	N	00	N
67	20231218	151132	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	241500	3000	2	1.26	34771529000	145212	69.25	237500	242000	236500	310000	167000	238500	239453.55	20.89	-52500	1201	246833	242666	237333	233166	227833	244750	235250	208	71500	500	176490	500	1	41652097	100590	190.91	3.60	12	0.35	1265.00	66995.00	312500	20230622	-22.72	153000	20221216	57.84	312500	-22.72	20230622	160500	50.47	20230106	312500	-22.72	20230622	160500	50.47	20221221	0.88	N	352820	500	208 억		8700402	N	N	81	N	00	N
68	20231218	141135	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	240500	2000	2	0.84	27051632000	113184	53.97	237500	242000	236500	310000	167000	238500	239005.80	20.89	-52500	5625	246833	242666	237333	233166	227833	244750	235250	208	71500	500	176490	500	1	41652097	100173	190.12	3.59	12	0.27	1265.00	66995.00	312500	20230622	-23.04	153000	20221216	57.19	312500	-23.04	20230622	160500	49.84	20230106	312500	-23.04	20230622	160500	49.84	20221221	0.88	N	352820	500	208 억		8700402	N	N	81	N	00	N
69	20231218	131126	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	239000	500	2	0.21	18361173000	77042	36.74	237500	240500	236500	310000	167000	238500	238326.80	20.89	-52500	6341	246833	242666	237333	233166	227833	244750	235250	208	71500	500	176490	500	1	41652097	99549	188.93	3.57	12	0.18	1265.00	66995.00	312500	20230622	-23.52	153000	20221216	56.21	312500	-23.52	20230622	160500	48.91	20230106	312500	-23.52	20230622	160500	48.91	20221221	0.88	N	352820	500	208 억		8700402	N	N	81	N	00	N
70	20231218	121122	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238500	0	3	0.00	15001289000	62977	30.03	237500	240500	236500	310000	167000	238500	238202.66	20.89	-52500	3268	246833	242666	237333	233166	227833	244750	235250	208	71500	500	176490	500	1	41652097	99340	188.54	3.56	12	0.15	1265.00	66995.00	312500	20230622	-23.68	153000	20221216	55.88	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	160500	48.60	20221221	0.88	N	352820	500	208 억		8700402	N	N	81	N	00	N
71	20231218	111124	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238000	-500	5	-0.21	12434064500	52197	24.89	237500	240500	236500	310000	167000	238500	238214.16	20.89	-52500	4284	246833	242666	237333	233166	227833	244750	235250	208	71500	500	176490	500	1	41652097	99132	188.14	3.55	12	0.13	1265.00	66995.00	312500	20230622	-23.84	153000	20221216	55.56	312500	-23.84	20230622	160500	48.29	20230106	312500	-23.84	20230622	160500	48.29	20221221	0.88	N	352820	500	208 억		8700402	N	N	81	N	00	N
72	20231218	101123	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	237000	-1500	5	-0.63	9003223000	37777	18.01	237500	240500	236500	310000	167000	238500	238325.52	20.89	-52500	4300	246833	242666	237333	233166	227833	244750	235250	208	71500	500	176490	500	1	41652097	98715	187.35	3.54	12	0.09	1265.00	66995.00	312500	20230622	-24.16	153000	20221216	54.90	312500	-24.16	20230622	160500	47.66	20230106	312500	-24.16	20230622	160500	47.66	20221221	0.88	N	352820	500	208 억		8700402	N	N	81	N	00	N
73	20231218	091120	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	239500	1000	2	0.42	2123235500	8896	4.24	237500	240500	236500	310000	167000	238500	238673.06	20.89	-52500	1907	246833	242666	237333	233166	227833	244750	235250	208	71500	500	176490	500	1	41652097	99757	189.33	3.57	12	0.02	1265.00	66995.00	312500	20230622	-23.36	153000	20221216	56.54	312500	-23.36	20230622	160500	49.22	20230106	312500	-23.36	20230622	160500	49.22	20221221	0.88	N	352820	500	208 억		8700402	N	N	81	N	00	N
74	20231215	161124	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238500	5500	2	2.36	49799747000	209034	42.71	235000	241500	232000	302500	163500	233000	238237.24	20.93	-19732	-2393	250000	241500	237000	228500	224000	239250	226250	208	69500	500	172420	500	1	41652097	99340	188.54	3.56	12	0.50	1265.00	66995.00	312500	20230622	-23.68	153000	20221216	55.88	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	153000	55.88	20221216	0.89	N	352820	500	208 억		8716822	N	N	81	N	00	N
75	20231215	151128	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238000	5000	2	2.15	42297549500	177565	36.28	235000	241500	232000	302500	163500	233000	238208.88	20.93	-19732	431	250000	241500	237000	228500	224000	239250	226250	208	69500	500	172420	500	1	41652097	99132	188.14	3.55	12	0.43	1265.00	66995.00	312500	20230622	-23.84	153000	20221216	55.56	312500	-23.84	20230622	160500	48.29	20230106	312500	-23.84	20230622	153000	55.56	20221216	0.89	N	352820	500	208 억		8716822	N	N	357	N	00	N
76	20231215	141126	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238500	5500	2	2.36	38097527000	159904	32.67	235000	241500	232000	302500	163500	233000	238252.56	20.93	-19732	-273	250000	241500	237000	228500	224000	239250	226250	208	69500	500	172420	500	1	41652097	99340	188.54	3.56	12	0.38	1265.00	66995.00	312500	20230622	-23.68	153000	20221216	55.88	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	153000	55.88	20221216	0.89	N	352820	500	208 억		8716822	N	N	357	N	00	N
77	20231215	131120	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	237500	4500	2	1.93	34833492000	146187	29.87	235000	241500	232000	302500	163500	233000	238280.44	20.93	-19732	-313	250000	241500	237000	228500	224000	239250	226250	208	69500	500	172420	500	1	41652097	98924	187.75	3.55	12	0.35	1265.00	66995.00	312500	20230622	-24.00	153000	20221216	55.23	312500	-24.00	20230622	160500	47.98	20230106	312500	-24.00	20230622	153000	55.23	20221216	0.89	N	352820	500	208 억		8716822	N	N	357	N	00	N
78	20231215	121121	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238500	5500	2	2.36	29579331500	124151	25.37	235000	241500	232000	302500	163500	233000	238252.95	20.93	-19732	395	250000	241500	237000	228500	224000	239250	226250	208	69500	500	172420	500	1	41652097	99340	188.54	3.56	12	0.30	1265.00	66995.00	312500	20230622	-23.68	153000	20221216	55.88	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	153000	55.88	20221216	0.89	N	352820	500	208 억		8716822	N	N	357	N	00	N
79	20231215	111115	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	236500	3500	2	1.50	25747001000	107992	22.07	235000	241500	232000	302500	163500	233000	238415.92	20.93	-19732	-625	250000	241500	237000	228500	224000	239250	226250	208	69500	500	172420	500	1	41652097	98507	186.96	3.53	12	0.26	1265.00	66995.00	312500	20230622	-24.32	153000	20221216	54.58	312500	-24.32	20230622	160500	47.35	20230106	312500	-24.32	20230622	153000	54.58	20221216	0.89	N	352820	500	208 억		8716822	N	N	357	N	00	N
80	20231215	101120	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	236500	3500	2	1.50	20890227500	87519	17.88	235000	241500	232000	302500	163500	233000	238693.76	20.93	-19732	175	250000	241500	237000	228500	224000	239250	226250	208	69500	500	172420	500	1	41652097	98507	186.96	3.53	12	0.21	1265.00	66995.00	312500	20230622	-24.32	153000	20221216	54.58	312500	-24.32	20230622	160500	47.35	20230106	312500	-24.32	20230622	153000	54.58	20221216	0.89	N	352820	500	208 억		8716822	N	N	357	N	00	N
81	20231215	091126	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	239000	6000	2	2.58	6386664000	26974	5.51	235000	240500	232000	302500	163500	233000	236771.39	20.93	-19732	-3567	250000	241500	237000	228500	224000	239250	226250	208	69500	500	172420	500	1	41652097	99549	188.93	3.57	12	0.06	1265.00	66995.00	312500	20230622	-23.52	153000	20221216	56.21	312500	-23.52	20230622	160500	48.91	20230106	312500	-23.52	20230622	153000	56.21	20221216	0.89	N	352820	500	208 억		8716822	N	N	357	N	00	N
82	20231214	161116	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233000	-500	5	-0.21	114708162500	486019	261.62	236500	245500	232500	303500	163500	233500	236018.43	20.64	-18083	-94960	241166	237332	232166	228332	223166	238000	229000	208	70000	500	172790	500	1	41652097	97049	184.19	3.48	12	1.17	1265.00	66995.00	312500	20230622	-25.44	153000	20221216	52.29	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	153000	52.29	20221216	0.88	N	352820	500	208 억		8597050	N	N	357	N	00	N
83	20231214	151154	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233000	-500	5	-0.21	64535686000	270697	145.71	236500	245500	232500	303500	163500	233500	238405.69	20.64	-18083	-14506	241166	237332	232166	228332	223166	238000	229000	208	70000	500	172790	500	1	41652097	97049	184.19	3.48	12	0.65	1265.00	66995.00	312500	20230622	-25.44	153000	20221216	52.29	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	153000	52.29	20221216	0.88	N	352820	500	208 억		8597050	N	N	696	N	00	N
84	20231214	141122	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235000	1500	2	0.64	52620614500	219712	118.27	236500	245500	234000	303500	163500	233500	239498.25	20.64	-18083	-55	241166	237332	232166	228332	223166	238000	229000	208	70000	500	172790	500	1	41652097	97882	185.77	3.51	12	0.53	1265.00	66995.00	312500	20230622	-24.80	153000	20221216	53.59	312500	-24.80	20230622	160500	46.42	20230106	312500	-24.80	20230622	153000	53.59	20221216	0.88	N	352820	500	208 억		8597050	N	N	696	N	00	N
85	20231214	131151	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	237500	4000	2	1.71	46155976500	192407	103.57	236500	245500	234000	303500	163500	233500	239887.33	20.64	-18083	6823	241166	237332	232166	228332	223166	238000	229000	208	70000	500	172790	500	1	41652097	98924	187.75	3.55	12	0.46	1265.00	66995.00	312500	20230622	-24.00	153000	20221216	55.23	312500	-24.00	20230622	160500	47.98	20230106	312500	-24.00	20230622	153000	55.23	20221216	0.88	N	352820	500	208 억		8597050	N	N	696	N	00	N
86	20231214	121213	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	239000	5500	2	2.36	42038501500	175143	94.28	236500	245500	234000	303500	163500	233500	240024.02	20.64	-18083	8747	241166	237332	232166	228332	223166	238000	229000	208	70000	500	172790	500	1	41652097	99549	188.93	3.57	12	0.42	1265.00	66995.00	312500	20230622	-23.52	153000	20221216	56.21	312500	-23.52	20230622	160500	48.91	20230106	312500	-23.52	20230622	153000	56.21	20221216	0.88	N	352820	500	208 억		8597050	N	N	696	N	00	N
87	20231214	111146	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	241000	7500	2	3.21	37703298500	157069	84.55	236500	245500	234000	303500	163500	233500	240043.07	20.64	-18083	10403	241166	237332	232166	228332	223166	238000	229000	208	70000	500	172790	500	1	41652097	100382	190.51	3.60	12	0.38	1265.00	66995.00	312500	20230622	-22.88	153000	20221216	57.52	312500	-22.88	20230622	160500	50.16	20230106	312500	-22.88	20230622	153000	57.52	20221216	0.88	N	352820	500	208 억		8597050	N	N	696	N	00	N
88	20231214	101106	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	240500	7000	2	3.00	22256152500	93342	50.25	236500	241000	234000	303500	163500	233500	238436.85	20.64	-18083	13807	241166	237332	232166	228332	223166	238000	229000	208	70000	500	172790	500	1	41652097	100173	190.12	3.59	12	0.22	1265.00	66995.00	312500	20230622	-23.04	153000	20221216	57.19	312500	-23.04	20230622	160500	49.84	20230106	312500	-23.04	20230622	153000	57.19	20221216	0.88	N	352820	500	208 억		8597050	N	N	696	N	00	N
89	20231214	091046	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235000	1500	2	0.64	3977664000	16833	9.06	236500	239500	234000	303500	163500	233500	236302.22	20.64	-18083	2318	241166	237332	232166	228332	223166	238000	229000	208	70000	500	172790	500	1	41652097	97882	185.77	3.51	12	0.04	1265.00	66995.00	312500	20230622	-24.80	153000	20221216	53.59	312500	-24.80	20230622	160500	46.42	20230106	312500	-24.80	20230622	153000	53.59	20221216	0.88	N	352820	500	208 억		8597050	N	N	696	N	00	N
90	20231213	161112	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233500	-500	5	-0.21	42909543000	185197	97.74	233500	236000	227000	304000	164000	234000	231694.21	20.69	-24193	-7134	242333	238166	233833	229666	225333	236000	227500	208	70000	500	173160	500	1	41652097	97258	184.58	3.49	12	0.44	1265.00	66995.00	312500	20230622	-25.28	147000	20221209	58.84	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	153000	52.61	20221216	0.89	N	352820	500	208 억		8618270	N	N	696	N	00	N
91	20231213	151135	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233500	-500	5	-0.21	41345060500	178495	94.21	233500	236000	227000	304000	164000	234000	231629.34	20.69	-24193	-10005	242333	238166	233833	229666	225333	236000	227500	208	70000	500	173160	500	1	41652097	97258	184.58	3.49	12	0.43	1265.00	66995.00	312500	20230622	-25.28	147000	20221209	58.84	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	153000	52.61	20221216	0.89	N	352820	500	208 억		8618270	N	N	0	N	00	N
92	20231213	141134	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234000	0	3	0.00	37207387000	160772	84.85	233500	236000	227000	304000	164000	234000	231426.94	20.69	-24193	-8647	242333	238166	233833	229666	225333	236000	227500	208	70000	500	173160	500	1	41652097	97466	184.98	3.49	12	0.39	1265.00	66995.00	312500	20230622	-25.12	147000	20221209	59.18	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	153000	52.94	20221216	0.89	N	352820	500	208 억		8618270	N	N	0	N	00	N
93	20231213	131139	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234500	500	2	0.21	33229885000	143808	75.90	233500	236000	227000	304000	164000	234000	231067.90	20.69	-24193	-5659	242333	238166	233833	229666	225333	236000	227500	208	70000	500	173160	500	1	41652097	97674	185.38	3.50	12	0.35	1265.00	66995.00	312500	20230622	-24.96	147000	20221209	59.52	312500	-24.96	20230622	160500	46.11	20230106	312500	-24.96	20230622	153000	53.27	20221216	0.89	N	352820	500	208 억		8618270	N	N	0	N	00	N
94	20231213	121134	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235000	1000	2	0.43	30468039500	132051	69.69	233500	236000	227000	304000	164000	234000	230725.34	20.69	-24193	-5177	242333	238166	233833	229666	225333	236000	227500	208	70000	500	173160	500	1	41652097	97882	185.77	3.51	12	0.32	1265.00	66995.00	312500	20230622	-24.80	147000	20221209	59.86	312500	-24.80	20230622	160500	46.42	20230106	312500	-24.80	20230622	153000	53.59	20221216	0.89	N	352820	500	208 억		8618270	N	N	0	N	00	N
95	20231213	111138	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232000	-2000	5	-0.85	24294445000	105646	55.76	233500	233500	227000	304000	164000	234000	229954.69	20.69	-24193	-1641	242333	238166	233833	229666	225333	236000	227500	208	70000	500	173160	500	1	41652097	96633	183.40	3.46	12	0.25	1265.00	66995.00	312500	20230622	-25.76	147000	20221209	57.82	312500	-25.76	20230622	160500	44.55	20230106	312500	-25.76	20230622	153000	51.63	20221216	0.89	N	352820	500	208 억		8618270	N	N	0	N	00	N
96	20231213	101145	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	230000	-4000	5	-1.71	17896558000	78012	41.17	233500	233500	227000	304000	164000	234000	229398.26	20.69	-24193	-36	242333	238166	233833	229666	225333	236000	227500	208	70000	500	173160	500	1	41652097	95800	181.82	3.43	12	0.19	1265.00	66995.00	312500	20230622	-26.40	147000	20221209	56.46	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	153000	50.33	20221216	0.89	N	352820	500	208 억		8618270	N	N	0	N	00	N
97	20231213	091130	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	230000	-4000	5	-1.71	3971629500	17157	9.06	233500	233500	230000	304000	164000	234000	231463.61	20.69	-24193	-3958	242333	238166	233833	229666	225333	236000	227500	208	70000	500	173160	500	1	41652097	95800	181.82	3.43	12	0.04	1265.00	66995.00	312500	20230622	-26.40	147000	20221209	56.46	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	153000	50.33	20221216	0.89	N	352820	500	208 억		8618270	N	N	0	N	00	N
98	20231212	161051	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234000	-4000	5	-1.68	44048072000	188781	115.05	236000	238000	229500	309000	167000	238000	233328.68	20.70	-35817	7390	242666	240332	237666	235332	232666	241500	236500	208	71000	500	176120	500	1	41652097	97466	184.98	3.49	12	0.45	1265.00	66995.00	312500	20230622	-25.12	141500	20221208	65.37	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	153000	52.94	20221216	0.85	N	352820	500	208 억		8620548	N	N	105	N	00	N
99	20231212	151057	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234000	-4000	5	-1.68	41910443000	179643	109.49	236000	238000	229500	309000	167000	238000	233298.50	20.70	-35817	6571	242666	240332	237666	235332	232666	241500	236500	208	71000	500	176120	500	1	41652097	97466	184.98	3.49	12	0.43	1265.00	66995.00	312500	20230622	-25.12	141500	20221208	65.37	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	153000	52.94	20221216	0.85	N	352820	500	208 억		8620548	N	N	105	N	00	N
100	20231212	140957	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234000	-4000	5	-1.68	37677869500	161527	98.44	236000	238000	229500	309000	167000	238000	233260.50	20.70	-35817	6704	242666	240332	237666	235332	232666	241500	236500	208	71000	500	176120	500	1	41652097	97466	184.98	3.49	12	0.39	1265.00	66995.00	312500	20230622	-25.12	141500	20221208	65.37	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	153000	52.94	20221216	0.85	N	352820	500	208 억		8620548	N	N	105	N	00	N
101	20231212	131001	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234500	-3500	5	-1.47	33412418000	143294	87.33	236000	238000	229500	309000	167000	238000	233173.88	20.70	-35817	6267	242666	240332	237666	235332	232666	241500	236500	208	71000	500	176120	500	1	41652097	97674	185.38	3.50	12	0.34	1265.00	66995.00	312500	20230622	-24.96	141500	20221208	65.72	312500	-24.96	20230622	160500	46.11	20230106	312500	-24.96	20230622	153000	53.27	20221216	0.85	N	352820	500	208 억		8620548	N	N	105	N	00	N
102	20231212	120951	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233000	-5000	5	-2.10	29269837000	125592	76.54	236000	238000	229500	309000	167000	238000	233054.95	20.70	-35817	3152	242666	240332	237666	235332	232666	241500	236500	208	71000	500	176120	500	1	41652097	97049	184.19	3.48	12	0.30	1265.00	66995.00	312500	20230622	-25.44	141500	20221208	64.66	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	153000	52.29	20221216	0.85	N	352820	500	208 억		8620548	N	N	105	N	00	N
103	20231212	111008	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	232500	-5500	5	-2.31	25237751000	108271	65.99	236000	238000	229500	309000	167000	238000	233097.98	20.70	-35817	5554	242666	240332	237666	235332	232666	241500	236500	208	71000	500	176120	500	1	41652097	96841	183.79	3.47	12	0.26	1265.00	66995.00	312500	20230622	-25.60	141500	20221208	64.31	312500	-25.60	20230622	160500	44.86	20230106	312500	-25.60	20230622	153000	51.96	20221216	0.85	N	352820	500	208 억		8620548	N	N	105	N	00	N
104	20231212	101048	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233000	-5000	5	-2.10	12892701500	54853	33.43	236000	238000	232500	309000	167000	238000	235040.95	20.70	-35817	819	242666	240332	237666	235332	232666	241500	236500	208	71000	500	176120	500	1	41652097	97049	184.19	3.48	12	0.13	1265.00	66995.00	312500	20230622	-25.44	141500	20221208	64.66	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	153000	52.29	20221216	0.85	N	352820	500	208 억		8620548	N	N	105	N	00	N
105	20231212	091049	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235500	-2500	5	-1.05	2571540000	10875	6.63	236000	238000	235500	309000	167000	238000	236463.45	20.70	-35817	-795	242666	240332	237666	235332	232666	241500	236500	208	71000	500	176120	500	1	41652097	98091	186.17	3.52	12	0.03	1265.00	66995.00	312500	20230622	-24.64	141500	20221208	66.43	312500	-24.64	20230622	160500	46.73	20230106	312500	-24.64	20230622	153000	53.92	20221216	0.85	N	352820	500	208 억		8620548	N	N	105	N	00	N
106	20231211	161052	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238000	500	2	0.21	38663176000	163047	51.18	237500	240000	235000	308500	166500	237500	237128.22	20.76	-11302	11497	248500	243000	234000	228500	219500	245750	231250	208	71000	500	175750	500	1	41652097	99132	188.14	3.55	12	0.39	1265.00	66995.00	312500	20230622	-23.84	141500	20221208	68.20	312500	-23.84	20230622	160500	48.29	20230106	312500	-23.84	20230622	153000	55.56	20221216	0.83	N	352820	500	208 억		8647169	N	N	105	N	00	N
107	20231211	151047	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238000	500	2	0.21	35031419500	147789	46.39	237500	240000	235000	308500	166500	237500	237036.41	20.76	-11302	9199	248500	243000	234000	228500	219500	245750	231250	208	71000	500	175750	500	1	41652097	99132	188.14	3.55	12	0.35	1265.00	66995.00	312500	20230622	-23.84	141500	20221208	68.20	312500	-23.84	20230622	160500	48.29	20230106	312500	-23.84	20230622	153000	55.56	20221216	0.83	N	352820	500	208 억		8647169	N	N	861	N	00	N
108	20231211	141048	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	236000	-1500	5	-0.63	29105939500	122737	38.53	237500	240000	235000	308500	166500	237500	237140.43	20.76	-11302	1161	248500	243000	234000	228500	219500	245750	231250	208	71000	500	175750	500	1	41652097	98299	186.56	3.52	12	0.29	1265.00	66995.00	312500	20230622	-24.48	141500	20221208	66.78	312500	-24.48	20230622	160500	47.04	20230106	312500	-24.48	20230622	153000	54.25	20221216	0.83	N	352820	500	208 억		8647169	N	N	861	N	00	N
109	20231211	131045	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	236000	-1500	5	-0.63	26272391500	110745	34.76	237500	240000	235000	308500	166500	237500	237232.97	20.76	-11302	176	248500	243000	234000	228500	219500	245750	231250	208	71000	500	175750	500	1	41652097	98299	186.56	3.52	12	0.27	1265.00	66995.00	312500	20230622	-24.48	141500	20221208	66.78	312500	-24.48	20230622	160500	47.04	20230106	312500	-24.48	20230622	153000	54.25	20221216	0.83	N	352820	500	208 억		8647169	N	N	861	N	00	N
110	20231211	121047	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	236500	-1000	5	-0.42	22411458500	94382	29.62	237500	240000	235000	308500	166500	237500	237454.75	20.76	-11302	-1178	248500	243000	234000	228500	219500	245750	231250	208	71000	500	175750	500	1	41652097	98507	186.96	3.53	12	0.23	1265.00	66995.00	312500	20230622	-24.32	141500	20221208	67.14	312500	-24.32	20230622	160500	47.35	20230106	312500	-24.32	20230622	153000	54.58	20221216	0.83	N	352820	500	208 억		8647169	N	N	861	N	00	N
111	20231211	111042	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238000	500	2	0.21	17427029500	73310	23.01	237500	240000	235000	308500	166500	237500	237717.24	20.76	-11302	3647	248500	243000	234000	228500	219500	245750	231250	208	71000	500	175750	500	1	41652097	99132	188.14	3.55	12	0.18	1265.00	66995.00	312500	20230622	-23.84	141500	20221208	68.20	312500	-23.84	20230622	160500	48.29	20230106	312500	-23.84	20230622	153000	55.56	20221216	0.83	N	352820	500	208 억		8647169	N	N	861	N	00	N
112	20231211	101041	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	239000	1500	2	0.63	13327260500	56062	17.60	237500	240000	235000	308500	166500	237500	237723.99	20.76	-11302	4197	248500	243000	234000	228500	219500	245750	231250	208	71000	500	175750	500	1	41652097	99549	188.93	3.57	12	0.13	1265.00	66995.00	312500	20230622	-23.52	141500	20221208	68.90	312500	-23.52	20230622	160500	48.91	20230106	312500	-23.52	20230622	153000	56.21	20221216	0.83	N	352820	500	208 억		8647169	N	N	861	N	00	N
113	20231211	091042	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235500	-2000	5	-0.84	4414176000	18610	5.84	237500	240000	235000	308500	166500	237500	237192.16	20.76	-11302	-395	248500	243000	234000	228500	219500	245750	231250	208	71000	500	175750	500	1	41652097	98091	186.17	3.52	12	0.04	1265.00	66995.00	312500	20230622	-24.64	141500	20221208	66.43	312500	-24.64	20230622	160500	46.73	20230106	312500	-24.64	20230622	153000	53.92	20221216	0.83	N	352820	500	208 억		8647169	N	N	861	N	00	N
114	20231208	161033	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	237500	9000	2	3.94	74221514000	317205	149.95	227000	239500	225000	297000	160000	228500	233989.25	20.76	0	-20483	235833	232166	226833	223166	217833	234000	225000	208	68500	500	169090	500	1	41652097	98924	187.75	3.55	12	0.76	1265.00	66995.00	312500	20230622	-24.00	141500	20221208	67.84	312500	-24.00	20230622	160500	47.98	20230106	312500	-24.00	20230622	141500	67.84	20221208	0.83	N	352820	500	208 억		8647169	N	N	861	N	00	N
115	20231208	151036	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	238000	9500	2	4.16	70424414000	301241	142.40	227000	239500	225000	297000	160000	228500	233786.94	20.76	0	-15286	235833	232166	226833	223166	217833	234000	225000	208	68500	500	169090	500	1	41652097	99132	188.14	3.55	12	0.72	1265.00	66995.00	312500	20230622	-23.84	141500	20221208	68.20	312500	-23.84	20230622	160500	48.29	20230106	312500	-23.84	20230622	141500	68.20	20221208	0.83	N	352820	500	208 억		8647169	N	N	143	N	00	N
116	20231208	141035	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	237500	9000	2	3.94	59219201500	254252	120.19	227000	239500	225000	297000	160000	228500	232921.29	20.76	0	-6727	235833	232166	226833	223166	217833	234000	225000	208	68500	500	169090	500	1	41652097	98924	187.75	3.55	12	0.61	1265.00	66995.00	312500	20230622	-24.00	141500	20221208	67.84	312500	-24.00	20230622	160500	47.98	20230106	312500	-24.00	20230622	141500	67.84	20221208	0.83	N	352820	500	208 억		8647169	N	N	143	N	00	N
117	20231208	131033	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235000	6500	2	2.84	38303140000	166187	78.56	227000	236000	225000	297000	160000	228500	230486.23	20.76	0	6328	235833	232166	226833	223166	217833	234000	225000	208	68500	500	169090	500	1	41652097	97882	185.77	3.51	12	0.40	1265.00	66995.00	312500	20230622	-24.80	141500	20221208	66.08	312500	-24.80	20230622	160500	46.42	20230106	312500	-24.80	20230622	141500	66.08	20221208	0.83	N	352820	500	208 억		8647169	N	N	143	N	00	N
118	20231208	121029	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	233000	4500	2	1.97	28023357000	122274	57.80	227000	233000	225000	297000	160000	228500	229186.83	20.76	0	2598	235833	232166	226833	223166	217833	234000	225000	208	68500	500	169090	500	1	41652097	97049	184.19	3.48	12	0.29	1265.00	66995.00	312500	20230622	-25.44	141500	20221208	64.66	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	141500	64.66	20221208	0.83	N	352820	500	208 억		8647169	N	N	143	N	00	N
119	20231208	111025	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	230500	2000	2	0.88	22301953500	97557	46.12	227000	231500	225000	297000	160000	228500	228604.70	20.76	0	-2307	235833	232166	226833	223166	217833	234000	225000	208	68500	500	169090	500	1	41652097	96008	182.21	3.44	12	0.23	1265.00	66995.00	312500	20230622	-26.24	141500	20221208	62.90	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	141500	62.90	20221208	0.83	N	352820	500	208 억		8647169	N	N	143	N	00	N
120	20231208	101034	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	229000	500	2	0.22	15126972000	66383	31.38	227000	231500	225000	297000	160000	228500	227870.96	20.76	0	1557	235833	232166	226833	223166	217833	234000	225000	208	68500	500	169090	500	1	41652097	95383	181.03	3.42	12	0.16	1265.00	66995.00	312500	20230622	-26.72	141500	20221208	61.84	312500	-26.72	20230622	160500	42.68	20230106	312500	-26.72	20230622	141500	61.84	20221208	0.83	N	352820	500	208 억		8647169	N	N	143	N	00	N
121	20231208	091024	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	226000	-2500	5	-1.09	4423944500	19520	9.23	227000	228000	225000	297000	160000	228500	226603.47	20.76	0	296	235833	232166	226833	223166	217833	234000	225000	208	68500	500	169090	500	1	41652097	94134	178.66	3.37	12	0.05	1265.00	66995.00	312500	20230622	-27.68	141500	20221208	59.72	312500	-27.68	20230622	160500	40.81	20230106	312500	-27.68	20230622	141500	59.72	20221208	0.83	N	352820	500	208 억		8647169	N	N	143	N	00	N
122	20231207	161028	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	228500	0	3	0.00	47921105500	210536	33.73	226000	230500	221500	297000	160000	228500	227612.70	20.81	0	-30889	241833	235166	224333	217666	206833	238500	221000	208	68500	500	169090	500	1	41652097	95175	180.63	3.41	12	0.51	1265.00	66995.00	312500	20230622	-26.88	141500	20221208	61.48	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	141500	61.48	20221208	0.83	N	352820	500	208 억		8667289	N	N	143	N	00	N
123	20231207	151029	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	228000	-500	5	-0.22	44039958500	193536	31.01	226000	230500	221500	297000	160000	228500	227554.07	20.81	0	-27478	241833	235166	224333	217666	206833	238500	221000	208	68500	500	169090	500	1	41652097	94967	180.24	3.40	12	0.46	1265.00	66995.00	312500	20230622	-27.04	141500	20221208	61.13	312500	-27.04	20230622	160500	42.06	20230106	312500	-27.04	20230622	141500	61.13	20221208	0.83	N	352820	500	208 억		8667289	N	N	9895	N	00	N
124	20231207	141025	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	229000	500	2	0.22	38966628000	171284	27.44	226000	230500	221500	297000	160000	228500	227496.85	20.81	0	-23936	241833	235166	224333	217666	206833	238500	221000	208	68500	500	169090	500	1	41652097	95383	181.03	3.42	12	0.41	1265.00	66995.00	312500	20230622	-26.72	141500	20221208	61.84	312500	-26.72	20230622	160500	42.68	20230106	312500	-26.72	20230622	141500	61.84	20221208	0.83	N	352820	500	208 억		8667289	N	N	9895	N	00	N
125	20231207	131024	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	227000	-1500	5	-0.66	34554483000	151947	24.35	226000	230500	221500	297000	160000	228500	227411.00	20.81	0	-22651	241833	235166	224333	217666	206833	238500	221000	208	68500	500	169090	500	1	41652097	94550	179.45	3.39	12	0.36	1265.00	66995.00	312500	20230622	-27.36	141500	20221208	60.42	312500	-27.36	20230622	160500	41.43	20230106	312500	-27.36	20230622	141500	60.42	20221208	0.83	N	352820	500	208 억		8667289	N	N	9895	N	00	N
126	20231207	121025	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	228500	0	3	0.00	30911292500	135900	21.77	226000	230500	221500	297000	160000	228500	227455.72	20.81	0	-22358	241833	235166	224333	217666	206833	238500	221000	208	68500	500	169090	500	1	41652097	95175	180.63	3.41	12	0.33	1265.00	66995.00	312500	20230622	-26.88	141500	20221208	61.48	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	141500	61.48	20221208	0.83	N	352820	500	208 억		8667289	N	N	9895	N	00	N
127	20231207	111015	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	227500	-1000	5	-0.44	26059170500	114613	18.36	226000	230500	221500	297000	160000	228500	227366.05	20.81	0	-19790	241833	235166	224333	217666	206833	238500	221000	208	68500	500	169090	500	1	41652097	94759	179.84	3.40	12	0.28	1265.00	66995.00	312500	20230622	-27.20	141500	20221208	60.78	312500	-27.20	20230622	160500	41.74	20230106	312500	-27.20	20230622	141500	60.78	20221208	0.83	N	352820	500	208 억		8667289	N	N	9895	N	00	N
128	20231207	101019	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	228500	0	3	0.00	22247664000	97930	15.69	226000	230500	221500	297000	160000	228500	227178.47	20.81	0	-19946	241833	235166	224333	217666	206833	238500	221000	208	68500	500	169090	500	1	41652097	95175	180.63	3.41	12	0.24	1265.00	66995.00	312500	20230622	-26.88	141500	20221208	61.48	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	141500	61.48	20221208	0.83	N	352820	500	208 억		8667289	N	N	9895	N	00	N
129	20231207	091025	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	223000	-5500	5	-2.41	5227037500	23368	3.74	226000	226500	221500	297000	160000	228500	223671.58	20.81	0	-6771	241833	235166	224333	217666	206833	238500	221000	208	68500	500	169090	500	1	41652097	92884	176.28	3.33	12	0.06	1265.00	66995.00	312500	20230622	-28.64	141500	20221208	57.60	312500	-28.64	20230622	160500	38.94	20230106	312500	-28.64	20230622	141500	57.60	20221208	0.83	N	352820	500	208 억		8667289	N	N	9895	N	00	N
130	20231206	161013	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	228500	15500	2	7.28	140481470500	622075	296.73	215500	231000	213500	276500	149500	213000	225824.42	20.70	0	6706	221333	217166	212333	208166	203333	219250	210250	208	63500	500	157620	500	1	41652097	95175	180.63	3.41	12	1.49	1265.00	66995.00	312500	20230622	-26.88	141500	20221208	61.48	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	141500	61.48	20221208	0.83	N	352820	500	208 억		8622332	N	N	9895	N	00	N
131	20231206	151030	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	227500	14500	2	6.81	133297295500	590597	281.72	215500	231000	213500	276500	149500	213000	225699.24	20.70	0	4381	221333	217166	212333	208166	203333	219250	210250	208	63500	500	157620	500	1	41652097	94759	179.84	3.40	12	1.42	1265.00	66995.00	312500	20230622	-27.20	141500	20221208	60.78	312500	-27.20	20230622	160500	41.74	20230106	312500	-27.20	20230622	141500	60.78	20221208	0.83	N	352820	500	208 억		8622332	N	N	0	N	00	N
132	20231206	141026	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	225000	12000	2	5.63	117407688000	520511	248.28	215500	231000	213500	276500	149500	213000	225562.36	20.70	0	4656	221333	217166	212333	208166	203333	219250	210250	208	63500	500	157620	500	1	41652097	93717	177.87	3.36	12	1.25	1265.00	66995.00	312500	20230622	-28.00	141500	20221208	59.01	312500	-28.00	20230622	160500	40.19	20230106	312500	-28.00	20230622	141500	59.01	20221208	0.83	N	352820	500	208 억		8622332	N	N	0	N	00	N
133	20231206	131014	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	223000	10000	2	4.69	109832272000	486634	232.13	215500	231000	213500	276500	149500	213000	225697.90	20.70	0	13206	221333	217166	212333	208166	203333	219250	210250	208	63500	500	157620	500	1	41652097	92884	176.28	3.33	12	1.17	1265.00	66995.00	312500	20230622	-28.64	141500	20221208	57.60	312500	-28.64	20230622	160500	38.94	20230106	312500	-28.64	20230622	141500	57.60	20221208	0.83	N	352820	500	208 억		8622332	N	N	0	N	00	N
134	20231206	121007	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	224500	11500	2	5.40	102134185500	452207	215.70	215500	231000	213500	276500	149500	213000	225857.15	20.70	0	12765	221333	217166	212333	208166	203333	219250	210250	208	63500	500	157620	500	1	41652097	93509	177.47	3.35	12	1.09	1265.00	66995.00	312500	20230622	-28.16	141500	20221208	58.66	312500	-28.16	20230622	160500	39.88	20230106	312500	-28.16	20230622	141500	58.66	20221208	0.83	N	352820	500	208 억		8622332	N	N	0	N	00	N
135	20231206	111028	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	226000	13000	2	6.10	94121298500	416627	198.73	215500	231000	213500	276500	149500	213000	225912.62	20.70	0	18658	221333	217166	212333	208166	203333	219250	210250	208	63500	500	157620	500	1	41652097	94134	178.66	3.37	12	1.00	1265.00	66995.00	312500	20230622	-27.68	141500	20221208	59.72	312500	-27.68	20230622	160500	40.81	20230106	312500	-27.68	20230622	141500	59.72	20221208	0.83	N	352820	500	208 억		8622332	N	N	0	N	00	N
136	20231206	101017	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	225500	12500	2	5.87	80567119000	356728	170.16	215500	231000	213500	276500	149500	213000	225850.28	20.70	0	13105	221333	217166	212333	208166	203333	219250	210250	208	63500	500	157620	500	1	41652097	93925	178.26	3.37	12	0.86	1265.00	66995.00	312500	20230622	-27.84	141500	20221208	59.36	312500	-27.84	20230622	160500	40.50	20230106	312500	-27.84	20230622	141500	59.36	20221208	0.83	N	352820	500	208 억		8622332	N	N	0	N	00	N
137	20231206	091019	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	221000	8000	2	3.76	12944276500	58871	28.08	215500	222500	213500	276500	149500	213000	219875.26	20.70	0	9806	221333	217166	212333	208166	203333	219250	210250	208	63500	500	157620	500	1	41652097	92051	174.70	3.30	12	0.14	1265.00	66995.00	312500	20230622	-29.28	141500	20221208	56.18	312500	-29.28	20230622	160500	37.69	20230106	312500	-29.28	20230622	141500	56.18	20221208	0.83	N	352820	500	208 억		8622332	N	N	0	N	00	N
138	20231205	161020	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	4000	2	1.91	44685032000	208899	150.13	208000	216500	207500	271500	146500	209000	213909.09	20.67	0	-12135	214333	211666	209833	207166	205333	210750	206250	208	62500	500	154660	500	1	41652097	88719	168.38	3.18	12	0.50	1265.00	66995.00	312500	20230622	-31.84	141500	20221208	50.53	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	141500	50.53	20221208	0.85	N	352820	500	208 억		8610574	N	N	16	N	00	N
139	20231205	151018	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	3500	2	1.67	42364744500	198006	142.30	208000	216500	207500	271500	146500	209000	213957.35	20.67	0	-13966	214333	211666	209833	207166	205333	210750	206250	208	62500	500	154660	500	1	41652097	88511	167.98	3.17	12	0.48	1265.00	66995.00	312500	20230622	-32.00	141500	20221208	50.18	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	141500	50.18	20221208	0.85	N	352820	500	208 억		8610574	N	N	16	N	00	N
140	20231205	141016	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	214000	5000	2	2.39	36047169000	168464	121.07	208000	216500	207500	271500	146500	209000	213976.06	20.67	0	-7609	214333	211666	209833	207166	205333	210750	206250	208	62500	500	154660	500	1	41652097	89135	169.17	3.19	12	0.40	1265.00	66995.00	312500	20230622	-31.52	141500	20221208	51.24	312500	-31.52	20230622	160500	33.33	20230106	312500	-31.52	20230622	141500	51.24	20221208	0.85	N	352820	500	208 억		8610574	N	N	16	N	00	N
141	20231205	131013	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	215500	6500	2	3.11	31104646000	145435	104.52	208000	216500	207500	271500	146500	209000	213873.82	20.67	0	-4554	214333	211666	209833	207166	205333	210750	206250	208	62500	500	154660	500	1	41652097	89760	170.36	3.22	12	0.35	1265.00	66995.00	312500	20230622	-31.04	141500	20221208	52.30	312500	-31.04	20230622	160500	34.27	20230106	312500	-31.04	20230622	141500	52.30	20221208	0.85	N	352820	500	208 억		8610574	N	N	16	N	00	N
142	20231205	121011	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	214500	5500	2	2.63	25042889000	117260	84.27	208000	216500	207500	271500	146500	209000	213567.93	20.67	0	-5778	214333	211666	209833	207166	205333	210750	206250	208	62500	500	154660	500	1	41652097	89344	169.57	3.20	12	0.28	1265.00	66995.00	312500	20230622	-31.36	141500	20221208	51.59	312500	-31.36	20230622	160500	33.64	20230106	312500	-31.36	20230622	141500	51.59	20221208	0.85	N	352820	500	208 억		8610574	N	N	16	N	00	N
143	20231205	111010	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	4000	2	1.91	20156322500	94410	67.85	208000	216500	207500	271500	146500	209000	213498.65	20.67	0	-3112	214333	211666	209833	207166	205333	210750	206250	208	62500	500	154660	500	1	41652097	88719	168.38	3.18	12	0.23	1265.00	66995.00	312500	20230622	-31.84	141500	20221208	50.53	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	141500	50.53	20221208	0.85	N	352820	500	208 억		8610574	N	N	16	N	00	N
144	20231205	101014	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	3500	2	1.67	16651348500	77900	55.99	208000	216500	207500	271500	146500	209000	213754.03	20.67	0	-170	214333	211666	209833	207166	205333	210750	206250	208	62500	500	154660	500	1	41652097	88511	167.98	3.17	12	0.19	1265.00	66995.00	312500	20230622	-32.00	141500	20221208	50.18	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	141500	50.18	20221208	0.85	N	352820	500	208 억		8610574	N	N	16	N	00	N
145	20231205	091010	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	3500	2	1.67	2481332500	11767	8.46	208000	213000	207500	271500	146500	209000	210875.17	20.67	0	657	214333	211666	209833	207166	205333	210750	206250	208	62500	500	154660	500	1	41652097	88511	167.98	3.17	12	0.03	1265.00	66995.00	312500	20230622	-32.00	141500	20221208	50.18	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	141500	50.18	20221208	0.85	N	352820	500	208 억		8610574	N	N	16	N	00	N
146	20231204	161007	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209000	-2500	5	-1.18	28813938000	137439	60.12	210500	212500	208000	274500	148500	211500	209649.42	20.59	0	-8982	224500	218000	214500	208000	204500	216250	206250	208	63000	500	156510	500	1	41652097	87053	165.22	3.12	12	0.33	1265.00	66995.00	312500	20230622	-33.12	140500	20221130	48.75	312500	-33.12	20230622	160500	30.22	20230106	312500	-33.12	20230622	141500	47.70	20221208	0.88	N	352820	500	208 억		8576529	N	N	16	N	00	N
147	20231204	151009	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	-2000	5	-0.95	26584516000	126784	55.46	210500	212500	208000	274500	148500	211500	209683.37	20.59	0	-9699	224500	218000	214500	208000	204500	216250	206250	208	63000	500	156510	500	1	41652097	87261	165.61	3.13	12	0.30	1265.00	66995.00	312500	20230622	-32.96	140500	20221130	49.11	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	141500	48.06	20221208	0.88	N	352820	500	208 억		8576529	N	N	267	N	00	N
148	20231204	141001	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211000	-500	5	-0.24	23338140500	111326	48.70	210500	212500	208000	274500	148500	211500	209637.64	20.59	0	-10805	224500	218000	214500	208000	204500	216250	206250	208	63000	500	156510	500	1	41652097	87886	166.80	3.15	12	0.27	1265.00	66995.00	312500	20230622	-32.48	140500	20221130	50.18	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	141500	49.12	20221208	0.88	N	352820	500	208 억		8576529	N	N	267	N	00	N
149	20231204	131002	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208000	-3500	5	-1.65	19984692500	95325	41.70	210500	212500	208000	274500	148500	211500	209647.75	20.59	0	-11004	224500	218000	214500	208000	204500	216250	206250	208	63000	500	156510	500	1	41652097	86636	164.43	3.10	12	0.23	1265.00	66995.00	312500	20230622	-33.44	140500	20221130	48.04	312500	-33.44	20230622	160500	29.60	20230106	312500	-33.44	20230622	141500	47.00	20221208	0.88	N	352820	500	208 억		8576529	N	N	267	N	00	N
150	20231204	121003	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	-2000	5	-0.95	16918585000	80634	35.27	210500	212500	208000	274500	148500	211500	209819.26	20.59	0	-5968	224500	218000	214500	208000	204500	216250	206250	208	63000	500	156510	500	1	41652097	87261	165.61	3.13	12	0.19	1265.00	66995.00	312500	20230622	-32.96	140500	20221130	49.11	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	141500	48.06	20221208	0.88	N	352820	500	208 억		8576529	N	N	267	N	00	N
151	20231204	111005	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208500	-3000	5	-1.42	14638487000	69742	30.51	210500	212500	208000	274500	148500	211500	209894.60	20.59	0	-5754	224500	218000	214500	208000	204500	216250	206250	208	63000	500	156510	500	1	41652097	86845	164.82	3.11	12	0.17	1265.00	66995.00	312500	20230622	-33.28	140500	20221130	48.40	312500	-33.28	20230622	160500	29.91	20230106	312500	-33.28	20230622	141500	47.35	20221208	0.88	N	352820	500	208 억		8576529	N	N	267	N	00	N
152	20231204	101002	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210000	-1500	5	-0.71	10690511000	50931	22.28	210500	212500	208000	274500	148500	211500	209901.50	20.59	0	-4441	224500	218000	214500	208000	204500	216250	206250	208	63000	500	156510	500	1	41652097	87469	166.01	3.13	12	0.12	1265.00	66995.00	312500	20230622	-32.80	140500	20221130	49.47	312500	-32.80	20230622	160500	30.84	20230106	312500	-32.80	20230622	141500	48.41	20221208	0.88	N	352820	500	208 억		8576529	N	N	267	N	00	N
153	20231204	091002	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208500	-3000	5	-1.42	4193900000	20038	8.77	210500	210500	208000	274500	148500	211500	209296.13	20.59	0	-1764	224500	218000	214500	208000	204500	216250	206250	208	63000	500	156510	500	1	41652097	86845	164.82	3.11	12	0.05	1265.00	66995.00	312500	20230622	-33.28	140500	20221130	48.40	312500	-33.28	20230622	160500	29.91	20230106	312500	-33.28	20230622	141500	47.35	20221208	0.88	N	352820	500	208 억		8576529	N	N	267	N	00	N
154	20231201	161004	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211500	-4000	5	-1.86	49001076000	227283	70.24	214500	221000	211000	280000	151000	215500	215609.62	20.54	0	-9380	220833	218166	212833	210166	204833	219500	211500	208	64500	500	159470	500	1	41652097	88094	167.19	3.16	12	0.55	1265.00	66995.00	312500	20230622	-32.32	137000	20221129	54.38	312500	-32.32	20230622	160500	31.78	20230106	312500	-32.32	20230622	141500	49.47	20221208	0.89	N	352820	500	208 억		8555587	N	N	267	N	00	N
155	20231201	151000	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	-3500	5	-1.62	46286718500	214464	66.28	214500	221000	211000	280000	151000	215500	215825.14	20.54	0	-9007	220833	218166	212833	210166	204833	219500	211500	208	64500	500	159470	500	1	41652097	88302	167.59	3.16	12	0.51	1265.00	66995.00	312500	20230622	-32.16	137000	20221129	54.74	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	141500	49.82	20221208	0.89	N	352820	500	208 억		8555587	N	N	137	N	00	N
156	20231201	140959	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	-2500	5	-1.16	40324670000	186412	57.61	214500	221000	212000	280000	151000	215500	216320.21	20.54	0	-4124	220833	218166	212833	210166	204833	219500	211500	208	64500	500	159470	500	1	41652097	88719	168.38	3.18	12	0.45	1265.00	66995.00	312500	20230622	-31.84	137000	20221129	55.47	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	141500	50.53	20221208	0.89	N	352820	500	208 억		8555587	N	N	137	N	00	N
157	20231201	131003	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	215000	-500	5	-0.23	35548356000	164103	50.71	214500	221000	212000	280000	151000	215500	216622.32	20.54	0	9	220833	218166	212833	210166	204833	219500	211500	208	64500	500	159470	500	1	41652097	89552	169.96	3.21	12	0.39	1265.00	66995.00	312500	20230622	-31.20	137000	20221129	56.93	312500	-31.20	20230622	160500	33.96	20230106	312500	-31.20	20230622	141500	51.94	20221208	0.89	N	352820	500	208 억		8555587	N	N	137	N	00	N
158	20231201	121008	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	217000	1500	2	0.70	32049348000	147871	45.70	214500	221000	212000	280000	151000	215500	216738.69	20.54	0	4436	220833	218166	212833	210166	204833	219500	211500	208	64500	500	159470	500	1	41652097	90385	171.54	3.24	12	0.36	1265.00	66995.00	312500	20230622	-30.56	137000	20221129	58.39	312500	-30.56	20230622	160500	35.20	20230106	312500	-30.56	20230622	141500	53.36	20221208	0.89	N	352820	500	208 억		8555587	N	N	137	N	00	N
159	20231201	111002	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	216500	1000	2	0.46	27892874000	128665	39.76	214500	221000	212000	280000	151000	215500	216786.95	20.54	0	4736	220833	218166	212833	210166	204833	219500	211500	208	64500	500	159470	500	1	41652097	90177	171.15	3.23	12	0.31	1265.00	66995.00	312500	20230622	-30.72	137000	20221129	58.03	312500	-30.72	20230622	160500	34.89	20230106	312500	-30.72	20230622	141500	53.00	20221208	0.89	N	352820	500	208 억		8555587	N	N	137	N	00	N
160	20231201	101010	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	215500	0	3	0.00	22049283000	101674	31.42	214500	221000	212000	280000	151000	215500	216862.75	20.54	0	6282	220833	218166	212833	210166	204833	219500	211500	208	64500	500	159470	500	1	41652097	89760	170.36	3.22	12	0.24	1265.00	66995.00	312500	20230622	-31.04	137000	20221129	57.30	312500	-31.04	20230622	160500	34.27	20230106	312500	-31.04	20230622	141500	52.30	20221208	0.89	N	352820	500	208 억		8555587	N	N	137	N	00	N
161	20231201	090959	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213500	-2000	5	-0.93	1577166000	7372	2.28	214500	215000	213000	280000	151000	215500	213936.86	20.54	0	-34	220833	218166	212833	210166	204833	219500	211500	208	64500	500	159470	500	1	41652097	88927	168.77	3.19	12	0.02	1265.00	66995.00	312500	20230622	-31.68	137000	20221129	55.84	312500	-31.68	20230622	160500	33.02	20230106	312500	-31.68	20230622	141500	50.88	20221208	0.89	N	352820	500	208 억		8555587	N	N	137	N	00	N