KissMeData/035250/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	160447	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16000	130	2	0.82	7232229740	452726	42.42	15860	16050	15820	20600	11110	15870	15974.87	13.60	33139	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29085918	N	N	2062	N	00	N
3	20231229	150444	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16000	130	2	0.82	7232229740	452726	42.42	15860	16050	15820	20600	11110	15870	15974.87	13.60	33139	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29085918	N	N	2062	N	00	N
4	20231229	140444	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16000	130	2	0.82	7232229740	452726	42.42	15860	16050	15820	20600	11110	15870	15974.87	13.60	33139	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29085918	N	N	2062	N	00	N
5	20231229	130444	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16000	130	2	0.82	7232229740	452726	42.42	15860	16050	15820	20600	11110	15870	15974.87	13.60	33139	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29085918	N	N	2062	N	00	N
6	20231229	120444	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16000	130	2	0.82	7232229740	452726	42.42	15860	16050	15820	20600	11110	15870	15974.87	13.60	33139	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29085918	N	N	2062	N	00	N
7	20231229	110427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16000	130	2	0.82	7232229740	452726	42.42	15860	16050	15820	20600	11110	15870	15974.87	13.60	33139	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29085918	N	N	2062	N	00	N
8	20231229	100431	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16000	130	2	0.82	7232229740	452726	42.42	15860	16050	15820	20600	11110	15870	15974.87	13.60	33139	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29085918	N	N	2062	N	00	N
9	20231229	090431	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16000	130	2	0.82	7232229740	452726	42.42	15860	16050	15820	20600	11110	15870	15974.87	13.60	33139	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29085918	N	N	2062	N	00	N
10	20231228	160426	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16000	130	2	0.82	7212389740	451486	42.31	15860	16050	15820	20600	11110	15870	15974.87	13.58	1856	129260	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.21	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29054635	N	N	2062	N	00	N
11	20231228	150431	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15980	110	2	0.69	5933094560	371478	34.81	15860	16050	15820	20600	11110	15870	15971.73	13.58	1856	105402	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34188	29.59	0.95	12	0.17	540.00	16778.00	24150	20230130	-33.83	14400	20231030	10.97	24150	-33.83	20230130	14400	10.97	20231030	24150	-33.83	20230130	14400	10.97	20231030	0.77	N	035250	500	1069 억		29054635	N	N	51	N	00	N
12	20231228	140426	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15960	90	2	0.57	4993637730	312630	29.30	15860	16050	15820	20600	11110	15870	15973.16	13.58	1856	81091	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34145	29.56	0.95	12	0.15	540.00	16778.00	24150	20230130	-33.91	14400	20231030	10.83	24150	-33.91	20230130	14400	10.83	20231030	24150	-33.91	20230130	14400	10.83	20231030	0.77	N	035250	500	1069 억		29054635	N	N	51	N	00	N
13	20231228	130427	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16000	130	2	0.82	4071874810	254883	23.88	15860	16050	15820	20600	11110	15870	15975.68	13.58	1856	78387	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34230	29.63	0.95	12	0.12	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24150	-33.75	20230130	14400	11.11	20231030	0.77	N	035250	500	1069 억		29054635	N	N	51	N	00	N
14	20231228	120428	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15990	120	2	0.76	3313226600	207480	19.44	15860	16050	15820	20600	11110	15870	15969.14	13.58	1856	63944	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34209	29.61	0.95	12	0.10	540.00	16778.00	24150	20230130	-33.79	14400	20231030	11.04	24150	-33.79	20230130	14400	11.04	20231030	24150	-33.79	20230130	14400	11.04	20231030	0.77	N	035250	500	1069 억		29054635	N	N	51	N	00	N
15	20231228	110428	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15990	120	2	0.76	2603457470	163070	15.28	15860	16050	15820	20600	11110	15870	15965.57	13.58	1856	52908	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34209	29.61	0.95	12	0.08	540.00	16778.00	24150	20230130	-33.79	14400	20231030	11.04	24150	-33.79	20230130	14400	11.04	20231030	24150	-33.79	20230130	14400	11.04	20231030	0.77	N	035250	500	1069 억		29054635	N	N	51	N	00	N
16	20231228	100425	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15970	100	2	0.63	1849406160	115875	10.86	15860	16050	15820	20600	11110	15870	15960.75	13.58	1856	36161	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	34166	29.57	0.95	12	0.05	540.00	16778.00	24150	20230130	-33.87	14400	20231030	10.90	24150	-33.87	20230130	14400	10.90	20231030	24150	-33.87	20230130	14400	10.90	20231030	0.77	N	035250	500	1069 억		29054635	N	N	51	N	00	N
17	20231228	090426	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15890	20	2	0.13	175859300	11087	1.04	15860	15900	15820	20600	11110	15870	15861.36	13.58	1856	2480	16490	16180	15990	15680	15490	16085	15585	1070	4730	500	12370	10	1	213940500	33995	29.43	0.95	12	0.01	540.00	16778.00	24150	20230130	-34.20	14400	20231030	10.35	24150	-34.20	20230130	14400	10.35	20231030	24150	-34.20	20230130	14400	10.35	20231030	0.77	N	035250	500	1069 억		29054635	N	N	51	N	00	N
18	20231227	160424	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15870	-750	5	-4.51	16957404000	1063021	115.00	16280	16300	15800	21600	11640	16620	15952.45	13.73	11595	-327479	16780	16700	16570	16490	16360	16740	16530	1070	4980	500	12960	10	1	213940500	33952	29.39	0.95	12	0.50	540.00	16778.00	24200	20221222	-34.42	14400	20231030	10.21	24150	-34.29	20230130	14400	10.21	20231030	24150	-34.29	20230130	14400	10.21	20231030	0.77	N	035250	500	1069 억		29381633	N	N	51	N	00	N
19	20231227	150429	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15840	-780	5	-4.69	16074282920	1007329	108.97	16280	16300	15800	21600	11640	16620	15957.26	13.73	11595	-324036	16780	16700	16570	16490	16360	16740	16530	1070	4980	500	12960	10	1	213940500	33888	29.33	0.94	12	0.47	540.00	16778.00	24200	20221222	-34.55	14400	20231030	10.00	24150	-34.41	20230130	14400	10.00	20231030	24150	-34.41	20230130	14400	10.00	20231030	0.77	N	035250	500	1069 억		29381633	N	N	21	N	00	N
20	20231227	140428	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15850	-770	5	-4.63	14026899340	877919	94.97	16280	16300	15840	21600	11640	16620	15977.37	13.73	11595	-311014	16780	16700	16570	16490	16360	16740	16530	1070	4980	500	12960	10	1	213940500	33910	29.35	0.94	12	0.41	540.00	16778.00	24200	20221222	-34.50	14400	20231030	10.07	24150	-34.37	20230130	14400	10.07	20231030	24150	-34.37	20230130	14400	10.07	20231030	0.77	N	035250	500	1069 억		29381633	N	N	21	N	00	N
21	20231227	130424	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15920	-700	5	-4.21	11079260690	692334	74.90	16280	16300	15910	21600	11640	16620	16002.68	13.73	11595	-248834	16780	16700	16570	16490	16360	16740	16530	1070	4980	500	12960	10	1	213940500	34059	29.48	0.95	12	0.32	540.00	16778.00	24200	20221222	-34.21	14400	20231030	10.56	24150	-34.08	20230130	14400	10.56	20231030	24150	-34.08	20230130	14400	10.56	20231030	0.77	N	035250	500	1069 억		29381633	N	N	21	N	00	N
22	20231227	120423	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15950	-670	5	-4.03	9630867590	601394	65.06	16280	16300	15910	21600	11640	16620	16014.14	13.73	11595	-234371	16780	16700	16570	16490	16360	16740	16530	1070	4980	500	12960	10	1	213940500	34124	29.54	0.95	12	0.28	540.00	16778.00	24200	20221222	-34.09	14400	20231030	10.76	24150	-33.95	20230130	14400	10.76	20231030	24150	-33.95	20230130	14400	10.76	20231030	0.77	N	035250	500	1069 억		29381633	N	N	21	N	00	N
23	20231227	110427	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15980	-640	5	-3.85	8407078750	524646	56.76	16280	16300	15910	21600	11640	16620	16024.17	13.73	11595	-211246	16780	16700	16570	16490	16360	16740	16530	1070	4980	500	12960	10	1	213940500	34188	29.59	0.95	12	0.25	540.00	16778.00	24200	20221222	-33.97	14400	20231030	10.97	24150	-33.83	20230130	14400	10.97	20231030	24150	-33.83	20230130	14400	10.97	20231030	0.77	N	035250	500	1069 억		29381633	N	N	21	N	00	N
24	20231227	100428	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15960	-660	5	-3.97	6689394930	417458	45.16	16280	16300	15910	21600	11640	16620	16023.97	13.73	11595	-172300	16780	16700	16570	16490	16360	16740	16530	1070	4980	500	12960	10	1	213940500	34145	29.56	0.95	12	0.20	540.00	16778.00	24200	20221222	-34.05	14400	20231030	10.83	24150	-33.91	20230130	14400	10.83	20231030	24150	-33.91	20230130	14400	10.83	20231030	0.77	N	035250	500	1069 억		29381633	N	N	21	N	00	N
25	20231227	090428	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	-530	5	-3.19	1340235880	82635	8.94	16280	16300	16080	21600	11640	16620	16218.24	13.73	11595	-91	16780	16700	16570	16490	16360	16740	16530	1070	4980	500	12960	10	1	213940500	34423	29.80	0.96	12	0.04	540.00	16778.00	24200	20221222	-33.51	14400	20231030	11.74	24150	-33.37	20230130	14400	11.74	20231030	24150	-33.37	20230130	14400	11.74	20231030	0.77	N	035250	500	1069 억		29381633	N	N	21	N	00	N
26	20231226	160428	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16620	160	2	0.97	15138449730	914109	194.38	16550	16650	16440	21350	11530	16460	16560.73	13.67	-2310	197435	16713	16586	16523	16396	16333	16555	16365	1070	4890	500	12830	10	1	213940500	35557	30.78	0.99	12	0.43	540.00	16778.00	24200	20221222	-31.32	14400	20231030	15.42	24150	-31.18	20230130	14400	15.42	20231030	24150	-31.18	20230130	14400	15.42	20231030	0.77	N	035250	500	1069 억		29246311	N	N	21	N	00	N
27	20231226	150426	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16640	180	2	1.09	13284929430	802625	170.67	16550	16650	16440	21350	11530	16460	16551.85	13.67	-2310	179845	16713	16586	16523	16396	16333	16555	16365	1070	4890	500	12830	10	1	213940500	35600	30.81	0.99	12	0.38	540.00	16778.00	24200	20221222	-31.24	14400	20231030	15.56	24150	-31.10	20230130	14400	15.56	20231030	24150	-31.10	20230130	14400	15.56	20231030	0.77	N	035250	500	1069 억		29246311	N	N	348	N	00	N
28	20231226	140428	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16620	160	2	0.97	11260768090	680931	144.80	16550	16630	16440	21350	11530	16460	16537.31	13.67	-2310	162587	16713	16586	16523	16396	16333	16555	16365	1070	4890	500	12830	10	1	213940500	35557	30.78	0.99	12	0.32	540.00	16778.00	24200	20221222	-31.32	14400	20231030	15.42	24150	-31.18	20230130	14400	15.42	20231030	24150	-31.18	20230130	14400	15.42	20231030	0.77	N	035250	500	1069 억		29246311	N	N	348	N	00	N
29	20231226	130428	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16590	130	2	0.79	9156711000	554253	117.86	16550	16610	16440	21350	11530	16460	16520.82	13.67	-2310	150099	16713	16586	16523	16396	16333	16555	16365	1070	4890	500	12830	10	1	213940500	35493	30.72	0.99	12	0.26	540.00	16778.00	24200	20221222	-31.45	14400	20231030	15.21	24150	-31.30	20230130	14400	15.21	20231030	24150	-31.30	20230130	14400	15.21	20231030	0.77	N	035250	500	1069 억		29246311	N	N	348	N	00	N
30	20231226	120426	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16520	60	2	0.36	7067789190	428184	91.05	16550	16550	16440	21350	11530	16460	16506.43	13.67	-2310	108515	16713	16586	16523	16396	16333	16555	16365	1070	4890	500	12830	10	1	213940500	35343	30.59	0.98	12	0.20	540.00	16778.00	24200	20221222	-31.74	14400	20231030	14.72	24150	-31.59	20230130	14400	14.72	20231030	24150	-31.59	20230130	14400	14.72	20231030	0.77	N	035250	500	1069 억		29246311	N	N	348	N	00	N
31	20231226	110429	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16520	60	2	0.36	5209177980	315607	67.11	16550	16550	16440	21350	11530	16460	16505.27	13.67	-2310	87201	16713	16586	16523	16396	16333	16555	16365	1070	4890	500	12830	10	1	213940500	35343	30.59	0.98	12	0.15	540.00	16778.00	24200	20221222	-31.74	14400	20231030	14.72	24150	-31.59	20230130	14400	14.72	20231030	24150	-31.59	20230130	14400	14.72	20231030	0.77	N	035250	500	1069 억		29246311	N	N	348	N	00	N
32	20231226	100426	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16480	20	2	0.12	2970262510	179972	38.27	16550	16550	16440	21350	11530	16460	16504.03	13.67	-2310	31329	16713	16586	16523	16396	16333	16555	16365	1070	4890	500	12830	10	1	213940500	35257	30.52	0.98	12	0.08	540.00	16778.00	24200	20221222	-31.90	14400	20231030	14.44	24150	-31.76	20230130	14400	14.44	20231030	24150	-31.76	20230130	14400	14.44	20231030	0.77	N	035250	500	1069 억		29246311	N	N	348	N	00	N
33	20231226	090427	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16510	50	2	0.30	277000640	16766	3.57	16550	16550	16460	21350	11530	16460	16521.60	13.67	-2310	6826	16713	16586	16523	16396	16333	16555	16365	1070	4890	500	12830	10	1	213940500	35322	30.57	0.98	12	0.01	540.00	16778.00	24200	20221222	-31.78	14400	20231030	14.65	24150	-31.64	20230130	14400	14.65	20231030	24150	-31.64	20230130	14400	14.65	20231030	0.77	N	035250	500	1069 억		29246311	N	N	348	N	00	N
34	20231222	160421	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16460	-150	5	-0.90	7749165670	467901	119.54	16630	16650	16460	21550	11630	16610	16562.70	13.70	-13232	-33898	16776	16692	16596	16512	16416	16645	16465	1070	4940	500	12950	10	1	213940500	35215	30.48	0.98	12	0.22	540.00	16778.00	24200	20221222	-31.98	14400	20231030	14.31	24150	-31.84	20230130	14400	14.31	20231030	24200	-31.98	20221222	14400	14.31	20231030	0.79	N	035250	500	1069 억		29312484	N	N	348	N	00	N
35	20231222	150422	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16530	-80	5	-0.48	6630840550	400073	102.21	16630	16650	16520	21550	11630	16610	16574.08	13.70	-13232	-25670	16776	16692	16596	16512	16416	16645	16465	1070	4940	500	12950	10	1	213940500	35364	30.61	0.99	12	0.19	540.00	16778.00	24200	20221222	-31.69	14400	20231030	14.79	24150	-31.55	20230130	14400	14.79	20231030	24200	-31.69	20221222	14400	14.79	20231030	0.79	N	035250	500	1069 억		29312484	N	N	339	N	00	N
36	20231222	140419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16560	-50	5	-0.30	5425701680	327200	83.59	16630	16650	16540	21550	11630	16610	16582.22	13.70	-13232	-19590	16776	16692	16596	16512	16416	16645	16465	1070	4940	500	12950	10	1	213940500	35429	30.67	0.99	12	0.15	540.00	16778.00	24200	20221222	-31.57	14400	20231030	15.00	24150	-31.43	20230130	14400	15.00	20231030	24200	-31.57	20221222	14400	15.00	20231030	0.79	N	035250	500	1069 억		29312484	N	N	339	N	00	N
37	20231222	130418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16570	-40	5	-0.24	4747054810	286230	73.13	16630	16650	16540	21550	11630	16610	16584.76	13.70	-13232	-23045	16776	16692	16596	16512	16416	16645	16465	1070	4940	500	12950	10	1	213940500	35450	30.69	0.99	12	0.13	540.00	16778.00	24200	20221222	-31.53	14400	20231030	15.07	24150	-31.39	20230130	14400	15.07	20231030	24200	-31.53	20221222	14400	15.07	20231030	0.79	N	035250	500	1069 억		29312484	N	N	339	N	00	N
38	20231222	120418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16570	-40	5	-0.24	4054794780	244450	62.45	16630	16650	16540	21550	11630	16610	16587.42	13.70	-13232	-28770	16776	16692	16596	16512	16416	16645	16465	1070	4940	500	12950	10	1	213940500	35450	30.69	0.99	12	0.11	540.00	16778.00	24200	20221222	-31.53	14400	20231030	15.07	24150	-31.39	20230130	14400	15.07	20231030	24200	-31.53	20221222	14400	15.07	20231030	0.79	N	035250	500	1069 억		29312484	N	N	339	N	00	N
39	20231222	110420	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16570	-40	5	-0.24	3231044150	194730	49.75	16630	16650	16540	21550	11630	16610	16592.43	13.70	-13232	-39009	16776	16692	16596	16512	16416	16645	16465	1070	4940	500	12950	10	1	213940500	35450	30.69	0.99	12	0.09	540.00	16778.00	24200	20221222	-31.53	14400	20231030	15.07	24150	-31.39	20230130	14400	15.07	20231030	24200	-31.53	20221222	14400	15.07	20231030	0.79	N	035250	500	1069 억		29312484	N	N	339	N	00	N
40	20231222	100418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16590	-20	5	-0.12	1957517310	117856	30.11	16630	16650	16570	21550	11630	16610	16609.40	13.70	-13232	-34724	16776	16692	16596	16512	16416	16645	16465	1070	4940	500	12950	10	1	213940500	35493	30.72	0.99	12	0.06	540.00	16778.00	24200	20221222	-31.45	14400	20231030	15.21	24150	-31.30	20230130	14400	15.21	20231030	24200	-31.45	20221222	14400	15.21	20231030	0.79	N	035250	500	1069 억		29312484	N	N	339	N	00	N
41	20231222	090418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16630	20	2	0.12	328298690	19763	5.05	16630	16630	16570	21550	11630	16610	16611.78	13.70	-13232	-16278	16776	16692	16596	16512	16416	16645	16465	1070	4940	500	12950	10	1	213940500	35578	30.80	0.99	12	0.01	540.00	16778.00	24200	20221222	-31.28	14400	20231030	15.49	24150	-31.14	20230130	14400	15.49	20231030	24200	-31.28	20221222	14400	15.49	20231030	0.79	N	035250	500	1069 억		29312484	N	N	339	N	00	N
42	20231221	160417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16610	-40	5	-0.24	6465914020	389557	67.86	16620	16680	16500	21600	11660	16650	16598.04	13.64	-17598	-55686	16736	16692	16616	16572	16496	16715	16595	1070	4950	500	12980	10	1	213940500	35536	30.76	0.99	12	0.18	540.00	16778.00	24300	20221219	-31.65	14400	20231030	15.35	24150	-31.22	20230130	14400	15.35	20231030	24200	-31.36	20221222	14400	15.35	20231030	0.79	N	035250	500	1069 억		29188324	N	N	339	N	00	N
43	20231221	150418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16520	-130	5	-0.78	5909381920	355974	62.01	16620	16680	16500	21600	11660	16650	16600.53	13.64	-17598	-56447	16736	16692	16616	16572	16496	16715	16595	1070	4950	500	12980	10	1	213940500	35343	30.59	0.98	12	0.17	540.00	16778.00	24300	20221219	-32.02	14400	20231030	14.72	24150	-31.59	20230130	14400	14.72	20231030	24200	-31.74	20221222	14400	14.72	20231030	0.79	N	035250	500	1069 억		29188324	N	N	449	N	00	N
44	20231221	140416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16600	-50	5	-0.30	4730952330	284732	49.60	16620	16680	16550	21600	11660	16650	16615.40	13.64	-17598	-42270	16736	16692	16616	16572	16496	16715	16595	1070	4950	500	12980	10	1	213940500	35514	30.74	0.99	12	0.13	540.00	16778.00	24300	20221219	-31.69	14400	20231030	15.28	24150	-31.26	20230130	14400	15.28	20231030	24200	-31.40	20221222	14400	15.28	20231030	0.79	N	035250	500	1069 억		29188324	N	N	449	N	00	N
45	20231221	130418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16620	-30	5	-0.18	3758764280	226110	39.39	16620	16680	16550	21600	11660	16650	16623.55	13.64	-17598	-30838	16736	16692	16616	16572	16496	16715	16595	1070	4950	500	12980	10	1	213940500	35557	30.78	0.99	12	0.11	540.00	16778.00	24300	20221219	-31.60	14400	20231030	15.42	24150	-31.18	20230130	14400	15.42	20231030	24200	-31.32	20221222	14400	15.42	20231030	0.79	N	035250	500	1069 억		29188324	N	N	449	N	00	N
46	20231221	120419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16610	-40	5	-0.24	3207504050	192936	33.61	16620	16680	16550	21600	11660	16650	16624.64	13.64	-17598	-23198	16736	16692	16616	16572	16496	16715	16595	1070	4950	500	12980	10	1	213940500	35536	30.76	0.99	12	0.09	540.00	16778.00	24300	20221219	-31.65	14400	20231030	15.35	24150	-31.22	20230130	14400	15.35	20231030	24200	-31.36	20221222	14400	15.35	20231030	0.79	N	035250	500	1069 억		29188324	N	N	449	N	00	N
47	20231221	110419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16640	-10	5	-0.06	2493508230	149968	26.12	16620	16680	16550	21600	11660	16650	16626.86	13.64	-17598	-15854	16736	16692	16616	16572	16496	16715	16595	1070	4950	500	12980	10	1	213940500	35600	30.81	0.99	12	0.07	540.00	16778.00	24300	20221219	-31.52	14400	20231030	15.56	24150	-31.10	20230130	14400	15.56	20231030	24200	-31.24	20221222	14400	15.56	20231030	0.79	N	035250	500	1069 억		29188324	N	N	449	N	00	N
48	20231221	100416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16630	-20	5	-0.12	1525079040	91720	15.98	16620	16680	16550	21600	11660	16650	16627.43	13.64	-17598	-9006	16736	16692	16616	16572	16496	16715	16595	1070	4950	500	12980	10	1	213940500	35578	30.80	0.99	12	0.04	540.00	16778.00	24300	20221219	-31.56	14400	20231030	15.49	24150	-31.14	20230130	14400	15.49	20231030	24200	-31.28	20221222	14400	15.49	20231030	0.79	N	035250	500	1069 억		29188324	N	N	449	N	00	N
49	20231221	090418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16600	-50	5	-0.30	262855450	15845	2.76	16620	16620	16550	21600	11660	16650	16587.17	13.64	-17598	-4166	16736	16692	16616	16572	16496	16715	16595	1070	4950	500	12980	10	1	213940500	35514	30.74	0.99	12	0.01	540.00	16778.00	24300	20221219	-31.69	14400	20231030	15.28	24150	-31.26	20230130	14400	15.28	20231030	24200	-31.40	20221222	14400	15.28	20231030	0.79	N	035250	500	1069 억		29188324	N	N	449	N	00	N
50	20231220	160418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16650	150	2	0.91	9504322070	571755	142.39	16550	16660	16540	21450	11550	16500	16623.04	13.61	4675	138369	16640	16570	16440	16370	16240	16605	16405	1070	4950	500	12870	10	1	213940500	35621	30.83	0.99	12	0.27	540.00	16778.00	24300	20221219	-31.48	14400	20231030	15.62	24150	-31.06	20230130	14400	15.62	20231030	24200	-31.20	20221222	14400	15.62	20231030	0.80	N	035250	500	1069 억		29107822	N	N	449	N	00	N
51	20231220	150441	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16640	140	2	0.85	8527955810	513111	127.79	16550	16660	16540	21450	11550	16500	16620.10	13.61	4675	134925	16640	16570	16440	16370	16240	16605	16405	1070	4950	500	12870	10	1	213940500	35600	30.81	0.99	12	0.24	540.00	16778.00	24300	20221219	-31.52	14400	20231030	15.56	24150	-31.10	20230130	14400	15.56	20231030	24200	-31.24	20221222	14400	15.56	20231030	0.80	N	035250	500	1069 억		29107822	N	N	2478	N	00	N
52	20231220	140445	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16640	140	2	0.85	6895101190	415019	103.36	16550	16660	16540	21450	11550	16500	16613.94	13.61	4675	111490	16640	16570	16440	16370	16240	16605	16405	1070	4950	500	12870	10	1	213940500	35600	30.81	0.99	12	0.19	540.00	16778.00	24300	20221219	-31.52	14400	20231030	15.56	24150	-31.10	20230130	14400	15.56	20231030	24200	-31.24	20221222	14400	15.56	20231030	0.80	N	035250	500	1069 억		29107822	N	N	2478	N	00	N
53	20231220	130442	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16650	150	2	0.91	5708413710	343724	85.60	16550	16650	16540	21450	11550	16500	16607.55	13.61	4675	80836	16640	16570	16440	16370	16240	16605	16405	1070	4950	500	12870	10	1	213940500	35621	30.83	0.99	12	0.16	540.00	16778.00	24300	20221219	-31.48	14400	20231030	15.62	24150	-31.06	20230130	14400	15.62	20231030	24200	-31.20	20221222	14400	15.62	20231030	0.80	N	035250	500	1069 억		29107822	N	N	2478	N	00	N
54	20231220	120416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16620	120	2	0.73	4371674260	263344	65.59	16550	16640	16540	21450	11550	16500	16600.62	13.61	4675	59203	16640	16570	16440	16370	16240	16605	16405	1070	4950	500	12870	10	1	213940500	35557	30.78	0.99	12	0.12	540.00	16778.00	24300	20221219	-31.60	14400	20231030	15.42	24150	-31.18	20230130	14400	15.42	20231030	24200	-31.32	20221222	14400	15.42	20231030	0.80	N	035250	500	1069 억		29107822	N	N	2478	N	00	N
55	20231220	110418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16600	100	2	0.61	3238950420	195182	48.61	16550	16630	16540	21450	11550	16500	16594.51	13.61	4675	47897	16640	16570	16440	16370	16240	16605	16405	1070	4950	500	12870	10	1	213940500	35514	30.74	0.99	12	0.09	540.00	16778.00	24300	20221219	-31.69	14400	20231030	15.28	24150	-31.26	20230130	14400	15.28	20231030	24200	-31.40	20221222	14400	15.28	20231030	0.80	N	035250	500	1069 억		29107822	N	N	2478	N	00	N
56	20231220	100418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16600	100	2	0.61	2058282660	124072	30.90	16550	16620	16540	21450	11550	16500	16589.42	13.61	4675	35087	16640	16570	16440	16370	16240	16605	16405	1070	4950	500	12870	10	1	213940500	35514	30.74	0.99	12	0.06	540.00	16778.00	24300	20221219	-31.69	14400	20231030	15.28	24150	-31.26	20230130	14400	15.28	20231030	24200	-31.40	20221222	14400	15.28	20231030	0.80	N	035250	500	1069 억		29107822	N	N	2478	N	00	N
57	20231220	090417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16560	60	2	0.36	328359640	19825	4.94	16550	16600	16540	21450	11550	16500	16562.91	13.61	4675	6155	16640	16570	16440	16370	16240	16605	16405	1070	4950	500	12870	10	1	213940500	35429	30.67	0.99	12	0.01	540.00	16778.00	24300	20221219	-31.85	14400	20231030	15.00	24150	-31.43	20230130	14400	15.00	20231030	24200	-31.57	20221222	14400	15.00	20231030	0.80	N	035250	500	1069 억		29107822	N	N	2478	N	00	N
58	20231219	160417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16500	40	2	0.24	6545530980	398464	81.90	16460	16510	16310	21350	11530	16460	16426.78	13.59	21418	-2791	16733	16596	16453	16316	16173	16665	16385	1070	4890	500	12830	10	1	213940500	35300	30.56	0.98	12	0.19	540.00	16778.00	24550	20221215	-32.79	14400	20231030	14.58	24150	-31.68	20230130	14400	14.58	20231030	24300	-32.10	20221219	14400	14.58	20231030	0.81	N	035250	500	1069 억		29084007	N	N	2478	N	00	N
59	20231219	150419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16490	30	2	0.18	5450249230	332087	68.26	16460	16500	16310	21350	11530	16460	16412.11	13.59	21418	-10278	16733	16596	16453	16316	16173	16665	16385	1070	4890	500	12830	10	1	213940500	35279	30.54	0.98	12	0.16	540.00	16778.00	24550	20221215	-32.83	14400	20231030	14.51	24150	-31.72	20230130	14400	14.51	20231030	24300	-32.14	20221219	14400	14.51	20231030	0.81	N	035250	500	1069 억		29084007	N	N	1218	N	00	N
60	20231219	140417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16480	20	2	0.12	4623496020	281914	57.95	16460	16500	16310	21350	11530	16460	16400.38	13.59	21418	-29652	16733	16596	16453	16316	16173	16665	16385	1070	4890	500	12830	10	1	213940500	35257	30.52	0.98	12	0.13	540.00	16778.00	24550	20221215	-32.87	14400	20231030	14.44	24150	-31.76	20230130	14400	14.44	20231030	24300	-32.18	20221219	14400	14.44	20231030	0.81	N	035250	500	1069 억		29084007	N	N	1218	N	00	N
61	20231219	130418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16470	10	2	0.06	4005420790	244373	50.23	16460	16500	16310	21350	11530	16460	16390.60	13.59	21418	-23832	16733	16596	16453	16316	16173	16665	16385	1070	4890	500	12830	10	1	213940500	35236	30.50	0.98	12	0.11	540.00	16778.00	24550	20221215	-32.91	14400	20231030	14.38	24150	-31.80	20230130	14400	14.38	20231030	24300	-32.22	20221219	14400	14.38	20231030	0.81	N	035250	500	1069 억		29084007	N	N	1218	N	00	N
62	20231219	120419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16410	-50	5	-0.30	3439997330	209934	43.15	16460	16500	16310	21350	11530	16460	16386.09	13.59	21418	-23442	16733	16596	16453	16316	16173	16665	16385	1070	4890	500	12830	10	1	213940500	35108	30.39	0.98	12	0.10	540.00	16778.00	24550	20221215	-33.16	14400	20231030	13.96	24150	-32.05	20230130	14400	13.96	20231030	24300	-32.47	20221219	14400	13.96	20231030	0.81	N	035250	500	1069 억		29084007	N	N	1218	N	00	N
63	20231219	110419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16390	-70	5	-0.43	2796844320	170727	35.09	16460	16500	16310	21350	11530	16460	16381.97	13.59	21418	-16640	16733	16596	16453	16316	16173	16665	16385	1070	4890	500	12830	10	1	213940500	35065	30.35	0.98	12	0.08	540.00	16778.00	24550	20221215	-33.24	14400	20231030	13.82	24150	-32.13	20230130	14400	13.82	20231030	24300	-32.55	20221219	14400	13.82	20231030	0.81	N	035250	500	1069 억		29084007	N	N	1218	N	00	N
64	20231219	100416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16360	-100	5	-0.61	2128402740	129868	26.69	16460	16500	16310	21350	11530	16460	16388.97	13.59	21418	-7444	16733	16596	16453	16316	16173	16665	16385	1070	4890	500	12830	10	1	213940500	35001	30.30	0.98	12	0.06	540.00	16778.00	24550	20221215	-33.36	14400	20231030	13.61	24150	-32.26	20230130	14400	13.61	20231030	24300	-32.67	20221219	14400	13.61	20231030	0.81	N	035250	500	1069 억		29084007	N	N	1218	N	00	N
65	20231219	090417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16420	-40	5	-0.24	225146710	13684	2.81	16460	16500	16410	21350	11530	16460	16453.28	13.59	21418	-2480	16733	16596	16453	16316	16173	16665	16385	1070	4890	500	12830	10	1	213940500	35129	30.41	0.98	12	0.01	540.00	16778.00	24550	20221215	-33.12	14400	20231030	14.03	24150	-32.01	20230130	14400	14.03	20231030	24300	-32.43	20221219	14400	14.03	20231030	0.81	N	035250	500	1069 억		29084007	N	N	1218	N	00	N
66	20231218	160417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16460	150	2	0.92	7983720780	484948	100.68	16330	16590	16310	21200	11420	16310	16463.05	13.57	-22483	7718	16423	16366	16313	16256	16203	16395	16285	1070	4890	500	12720	10	1	213940500	35215	30.48	0.98	12	0.23	540.00	16778.00	24700	20221214	-33.36	14400	20231030	14.31	24150	-31.84	20230130	14400	14.31	20231030	24300	-32.26	20221219	14400	14.31	20231030	0.85	N	035250	500	1069 억		29034369	N	N	1218	N	00	N
67	20231218	150416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16470	160	2	0.98	7202203380	437464	90.82	16330	16590	16310	21200	11420	16310	16463.53	13.57	-22483	2614	16423	16366	16313	16256	16203	16395	16285	1070	4890	500	12720	10	1	213940500	35236	30.50	0.98	12	0.20	540.00	16778.00	24700	20221214	-33.32	14400	20231030	14.38	24150	-31.80	20230130	14400	14.38	20231030	24300	-32.22	20221219	14400	14.38	20231030	0.85	N	035250	500	1069 억		29034369	N	N	1074	N	00	N
68	20231218	140415	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16480	170	2	1.04	6346548850	385500	80.04	16330	16590	16310	21200	11420	16310	16463.16	13.57	-22483	17490	16423	16366	16313	16256	16203	16395	16285	1070	4890	500	12720	10	1	213940500	35257	30.52	0.98	12	0.18	540.00	16778.00	24700	20221214	-33.28	14400	20231030	14.44	24150	-31.76	20230130	14400	14.44	20231030	24300	-32.18	20221219	14400	14.44	20231030	0.85	N	035250	500	1069 억		29034369	N	N	1074	N	00	N
69	20231218	130415	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16450	140	2	0.86	5901005000	358432	74.42	16330	16590	16310	21200	11420	16310	16463.39	13.57	-22483	21672	16423	16366	16313	16256	16203	16395	16285	1070	4890	500	12720	10	1	213940500	35193	30.46	0.98	12	0.17	540.00	16778.00	24700	20221214	-33.40	14400	20231030	14.24	24150	-31.88	20230130	14400	14.24	20231030	24300	-32.30	20221219	14400	14.24	20231030	0.85	N	035250	500	1069 억		29034369	N	N	1074	N	00	N
70	20231218	120412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16470	160	2	0.98	5434781050	330117	68.54	16330	16590	16310	21200	11420	16310	16463.20	13.57	-22483	21477	16423	16366	16313	16256	16203	16395	16285	1070	4890	500	12720	10	1	213940500	35236	30.50	0.98	12	0.15	540.00	16778.00	24700	20221214	-33.32	14400	20231030	14.38	24150	-31.80	20230130	14400	14.38	20231030	24300	-32.22	20221219	14400	14.38	20231030	0.85	N	035250	500	1069 억		29034369	N	N	1074	N	00	N
71	20231218	110414	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16430	120	2	0.74	4818534420	292691	60.77	16330	16590	16310	21200	11420	16310	16462.87	13.57	-22483	25548	16423	16366	16313	16256	16203	16395	16285	1070	4890	500	12720	10	1	213940500	35150	30.43	0.98	12	0.14	540.00	16778.00	24700	20221214	-33.48	14400	20231030	14.10	24150	-31.97	20230130	14400	14.10	20231030	24300	-32.39	20221219	14400	14.10	20231030	0.85	N	035250	500	1069 억		29034369	N	N	1074	N	00	N
72	20231218	100413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16460	150	2	0.92	3773857430	229127	47.57	16330	16590	16310	21200	11420	16310	16470.59	13.57	-22483	39372	16423	16366	16313	16256	16203	16395	16285	1070	4890	500	12720	10	1	213940500	35215	30.48	0.98	12	0.11	540.00	16778.00	24700	20221214	-33.36	14400	20231030	14.31	24150	-31.84	20230130	14400	14.31	20231030	24300	-32.26	20221219	14400	14.31	20231030	0.85	N	035250	500	1069 억		29034369	N	N	1074	N	00	N
73	20231218	090411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16360	50	2	0.31	283053270	17323	3.60	16330	16380	16310	21200	11420	16310	16339.74	13.57	-22483	2825	16423	16366	16313	16256	16203	16395	16285	1070	4890	500	12720	10	1	213940500	35001	30.30	0.98	12	0.01	540.00	16778.00	24700	20221214	-33.77	14400	20231030	13.61	24150	-32.26	20230130	14400	13.61	20231030	24300	-32.67	20221219	14400	13.61	20231030	0.85	N	035250	500	1069 억		29034369	N	N	1074	N	00	N
74	20231215	160412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16310	50	2	0.31	7809248370	478208	59.00	16260	16370	16260	21100	11390	16260	16330.31	13.57	10265	77796	16413	16336	16253	16176	16093	16375	16215	1070	4840	500	12680	10	1	213940500	34894	30.20	0.97	12	0.22	540.00	16778.00	24700	20221214	-33.97	14400	20231030	13.26	24150	-32.46	20230130	14400	13.26	20231030	24550	-33.56	20221215	14400	13.26	20231030	0.85	N	035250	500	1069 억		29031746	N	N	1074	N	00	N
75	20231215	150415	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16310	50	2	0.31	5260031340	321904	39.71	16260	16370	16260	21100	11390	16260	16340.37	13.57	10265	59222	16413	16336	16253	16176	16093	16375	16215	1070	4840	500	12680	10	1	213940500	34894	30.20	0.97	12	0.15	540.00	16778.00	24700	20221214	-33.97	14400	20231030	13.26	24150	-32.46	20230130	14400	13.26	20231030	24550	-33.56	20221215	14400	13.26	20231030	0.85	N	035250	500	1069 억		29031746	N	N	7428	N	00	N
76	20231215	140414	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16340	80	2	0.49	4195625020	256754	31.68	16260	16370	16260	21100	11390	16260	16341.03	13.57	10265	39794	16413	16336	16253	16176	16093	16375	16215	1070	4840	500	12680	10	1	213940500	34958	30.26	0.97	12	0.12	540.00	16778.00	24700	20221214	-33.85	14400	20231030	13.47	24150	-32.34	20230130	14400	13.47	20231030	24550	-33.44	20221215	14400	13.47	20231030	0.85	N	035250	500	1069 억		29031746	N	N	7428	N	00	N
77	20231215	130412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16360	100	2	0.62	3369176180	206223	25.44	16260	16370	16260	21100	11390	16260	16337.54	13.57	10265	28135	16413	16336	16253	16176	16093	16375	16215	1070	4840	500	12680	10	1	213940500	35001	30.30	0.98	12	0.10	540.00	16778.00	24700	20221214	-33.77	14400	20231030	13.61	24150	-32.26	20230130	14400	13.61	20231030	24550	-33.36	20221215	14400	13.61	20231030	0.85	N	035250	500	1069 억		29031746	N	N	7428	N	00	N
78	20231215	120412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16350	90	2	0.55	2792395050	170957	21.09	16260	16370	16260	21100	11390	16260	16333.90	13.57	10265	20074	16413	16336	16253	16176	16093	16375	16215	1070	4840	500	12680	10	1	213940500	34979	30.28	0.97	12	0.08	540.00	16778.00	24700	20221214	-33.81	14400	20231030	13.54	24150	-32.30	20230130	14400	13.54	20231030	24550	-33.40	20221215	14400	13.54	20231030	0.85	N	035250	500	1069 억		29031746	N	N	7428	N	00	N
79	20231215	110412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16340	80	2	0.49	2160247920	132292	16.32	16260	16370	16260	21100	11390	16260	16329.39	13.57	10265	12433	16413	16336	16253	16176	16093	16375	16215	1070	4840	500	12680	10	1	213940500	34958	30.26	0.97	12	0.06	540.00	16778.00	24700	20221214	-33.85	14400	20231030	13.47	24150	-32.34	20230130	14400	13.47	20231030	24550	-33.44	20221215	14400	13.47	20231030	0.85	N	035250	500	1069 억		29031746	N	N	7428	N	00	N
80	20231215	100414	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16310	50	2	0.31	1527684630	93557	11.54	16260	16370	16260	21100	11390	16260	16328.92	13.57	10265	8469	16413	16336	16253	16176	16093	16375	16215	1070	4840	500	12680	10	1	213940500	34894	30.20	0.97	12	0.04	540.00	16778.00	24700	20221214	-33.97	14400	20231030	13.26	24150	-32.46	20230130	14400	13.26	20231030	24550	-33.56	20221215	14400	13.26	20231030	0.85	N	035250	500	1069 억		29031746	N	N	7428	N	00	N
81	20231215	090413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16310	50	2	0.31	124460270	7649	0.94	16260	16310	16260	21100	11390	16260	16271.44	13.57	10265	-1135	16413	16336	16253	16176	16093	16375	16215	1070	4840	500	12680	10	1	213940500	34894	30.20	0.97	12	0.00	540.00	16778.00	24700	20221214	-33.97	14400	20231030	13.26	24150	-32.46	20230130	14400	13.26	20231030	24550	-33.56	20221215	14400	13.26	20231030	0.85	N	035250	500	1069 억		29031746	N	N	7428	N	00	N
82	20231214	160411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16260	140	2	0.87	13068311280	803567	247.00	16200	16330	16170	20950	11290	16120	16262.88	13.53	55136	58204	16293	16206	16093	16006	15893	16250	16050	1070	4830	500	12570	10	1	213940500	34787	30.11	0.97	12	0.38	540.00	16778.00	24700	20221212	-34.17	14400	20231030	12.92	24150	-32.67	20230130	14400	12.92	20231030	24700	-34.17	20221214	14400	12.92	20231030	0.86	N	035250	500	1069 억		28943393	N	N	7428	N	00	N
83	20231214	150425	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16240	120	2	0.74	6891973420	423722	130.24	16200	16330	16170	20950	11290	16120	16265.32	13.53	55136	81386	16293	16206	16093	16006	15893	16250	16050	1070	4830	500	12570	10	1	213940500	34744	30.07	0.97	12	0.20	540.00	16778.00	24700	20221212	-34.25	14400	20231030	12.78	24150	-32.75	20230130	14400	12.78	20231030	24700	-34.25	20221214	14400	12.78	20231030	0.86	N	035250	500	1069 억		28943393	N	N	1890	N	00	N
84	20231214	140421	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16290	170	2	1.05	5578264870	343073	105.45	16200	16330	16170	20950	11290	16120	16259.70	13.53	55136	88083	16293	16206	16093	16006	15893	16250	16050	1070	4830	500	12570	10	1	213940500	34851	30.17	0.97	12	0.16	540.00	16778.00	24700	20221212	-34.05	14400	20231030	13.12	24150	-32.55	20230130	14400	13.12	20231030	24700	-34.05	20221214	14400	13.12	20231030	0.86	N	035250	500	1069 억		28943393	N	N	1890	N	00	N
85	20231214	130420	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16290	170	2	1.05	4940003220	303883	93.41	16200	16330	16170	20950	11290	16120	16256.27	13.53	55136	77279	16293	16206	16093	16006	15893	16250	16050	1070	4830	500	12570	10	1	213940500	34851	30.17	0.97	12	0.14	540.00	16778.00	24700	20221212	-34.05	14400	20231030	13.12	24150	-32.55	20230130	14400	13.12	20231030	24700	-34.05	20221214	14400	13.12	20231030	0.86	N	035250	500	1069 억		28943393	N	N	1890	N	00	N
86	20231214	120429	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16290	170	2	1.05	4377163890	269319	82.78	16200	16330	16170	20950	11290	16120	16252.71	13.53	55136	73477	16293	16206	16093	16006	15893	16250	16050	1070	4830	500	12570	10	1	213940500	34851	30.17	0.97	12	0.13	540.00	16778.00	24700	20221212	-34.05	14400	20231030	13.12	24150	-32.55	20230130	14400	13.12	20231030	24700	-34.05	20221214	14400	13.12	20231030	0.86	N	035250	500	1069 억		28943393	N	N	1890	N	00	N
87	20231214	110412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16310	190	2	1.18	3672204800	226039	69.48	16200	16310	16170	20950	11290	16120	16245.89	13.53	55136	68631	16293	16206	16093	16006	15893	16250	16050	1070	4830	500	12570	10	1	213940500	34894	30.20	0.97	12	0.11	540.00	16778.00	24700	20221212	-33.97	14400	20231030	13.26	24150	-32.46	20230130	14400	13.26	20231030	24700	-33.97	20221214	14400	13.26	20231030	0.86	N	035250	500	1069 억		28943393	N	N	1890	N	00	N
88	20231214	100408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16260	140	2	0.87	2195594490	135332	41.60	16200	16270	16170	20950	11290	16120	16223.76	13.53	55136	34599	16293	16206	16093	16006	15893	16250	16050	1070	4830	500	12570	10	1	213940500	34787	30.11	0.97	12	0.06	540.00	16778.00	24700	20221212	-34.17	14400	20231030	12.92	24150	-32.67	20230130	14400	12.92	20231030	24700	-34.17	20221214	14400	12.92	20231030	0.86	N	035250	500	1069 억		28943393	N	N	1890	N	00	N
89	20231214	090357	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16210	90	2	0.56	413100840	25483	7.83	16200	16260	16170	20950	11290	16120	16210.84	13.53	55136	10676	16293	16206	16093	16006	15893	16250	16050	1070	4830	500	12570	10	1	213940500	34680	30.02	0.97	12	0.01	540.00	16778.00	24700	20221212	-34.37	14400	20231030	12.57	24150	-32.88	20230130	14400	12.57	20231030	24700	-34.37	20221214	14400	12.57	20231030	0.86	N	035250	500	1069 억		28943393	N	N	1890	N	00	N
90	20231213	160409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16120	60	2	0.37	5224992890	324592	55.15	16100	16180	15980	20850	11250	16060	16097.07	13.50	2384	64168	16320	16190	16070	15940	15820	16130	15880	1070	4790	500	12520	10	1	213940500	34487	29.85	0.96	12	0.15	540.00	16778.00	24800	20221209	-35.00	14400	20231030	11.94	24150	-33.25	20230130	14400	11.94	20231030	24700	-34.74	20221214	14400	11.94	20231030	0.85	N	035250	500	1069 억		28877697	N	N	1890	N	00	N
91	20231213	150419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16080	20	2	0.12	4873635570	302775	51.44	16100	16180	15980	20850	11250	16060	16096.56	13.50	2384	61133	16320	16190	16070	15940	15820	16130	15880	1070	4790	500	12520	10	1	213940500	34402	29.78	0.96	12	0.14	540.00	16778.00	24800	20221209	-35.16	14400	20231030	11.67	24150	-33.42	20230130	14400	11.67	20231030	24700	-34.90	20221214	14400	11.67	20231030	0.85	N	035250	500	1069 억		28877697	N	N	8261	N	00	N
92	20231213	140420	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16130	70	2	0.44	4206952450	261409	44.42	16100	16180	15980	20850	11250	16060	16093.37	13.50	2384	56701	16320	16190	16070	15940	15820	16130	15880	1070	4790	500	12520	10	1	213940500	34509	29.87	0.96	12	0.12	540.00	16778.00	24800	20221209	-34.96	14400	20231030	12.01	24150	-33.21	20230130	14400	12.01	20231030	24700	-34.70	20221214	14400	12.01	20231030	0.85	N	035250	500	1069 억		28877697	N	N	8261	N	00	N
93	20231213	130417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16150	90	2	0.56	3715655480	230969	39.24	16100	16180	15980	20850	11250	16060	16087.25	13.50	2384	48011	16320	16190	16070	15940	15820	16130	15880	1070	4790	500	12520	10	1	213940500	34551	29.91	0.96	12	0.11	540.00	16778.00	24800	20221209	-34.88	14400	20231030	12.15	24150	-33.13	20230130	14400	12.15	20231030	24700	-34.62	20221214	14400	12.15	20231030	0.85	N	035250	500	1069 억		28877697	N	N	8261	N	00	N
94	20231213	120417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16130	70	2	0.44	3121909210	194195	33.00	16100	16180	15980	20850	11250	16060	16076.16	13.50	2384	45259	16320	16190	16070	15940	15820	16130	15880	1070	4790	500	12520	10	1	213940500	34509	29.87	0.96	12	0.09	540.00	16778.00	24800	20221209	-34.96	14400	20231030	12.01	24150	-33.21	20230130	14400	12.01	20231030	24700	-34.70	20221214	14400	12.01	20231030	0.85	N	035250	500	1069 억		28877697	N	N	8261	N	00	N
95	20231213	110418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16170	110	2	0.68	2393204810	149101	25.33	16100	16170	15980	20850	11250	16060	16050.90	13.50	2384	34304	16320	16190	16070	15940	15820	16130	15880	1070	4790	500	12520	10	1	213940500	34594	29.94	0.96	12	0.07	540.00	16778.00	24800	20221209	-34.80	14400	20231030	12.29	24150	-33.04	20230130	14400	12.29	20231030	24700	-34.53	20221214	14400	12.29	20231030	0.85	N	035250	500	1069 억		28877697	N	N	8261	N	00	N
96	20231213	100422	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16000	-60	5	-0.37	1400605710	87359	14.84	16100	16130	15980	20850	11250	16060	16032.76	13.50	2384	23052	16320	16190	16070	15940	15820	16130	15880	1070	4790	500	12520	10	1	213940500	34230	29.63	0.95	12	0.04	540.00	16778.00	24800	20221209	-35.48	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24700	-35.22	20221214	14400	11.11	20231030	0.85	N	035250	500	1069 억		28877697	N	N	8261	N	00	N
97	20231213	090412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	30	2	0.19	82216890	5106	0.87	16100	16130	16090	20850	11250	16060	16102.02	13.50	2384	3778	16320	16190	16070	15940	15820	16130	15880	1070	4790	500	12520	10	1	213940500	34423	29.80	0.96	12	0.00	540.00	16778.00	24800	20221209	-35.12	14400	20231030	11.74	24150	-33.37	20230130	14400	11.74	20231030	24700	-34.86	20221214	14400	11.74	20231030	0.85	N	035250	500	1069 억		28877697	N	N	8261	N	00	N
98	20231212	160400	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16060	-100	5	-0.62	7584214970	472319	148.71	16200	16200	15950	21000	11320	16160	16057.40	13.53	1961	58636	16313	16236	16183	16106	16053	16210	16080	1070	4840	500	12600	10	1	213940500	34359	29.74	0.96	12	0.22	540.00	16778.00	25000	20221208	-35.76	14400	20231030	11.53	24150	-33.50	20230130	14400	11.53	20231030	24700	-34.98	20221212	14400	11.53	20231030	0.88	N	035250	500	1069 억		28943066	N	N	8261	N	00	N
99	20231212	150405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16080	-80	5	-0.50	7006633140	436390	137.40	16200	16200	15950	21000	11320	16160	16055.90	13.53	1961	60929	16313	16236	16183	16106	16053	16210	16080	1070	4840	500	12600	10	1	213940500	34402	29.78	0.96	12	0.20	540.00	16778.00	25000	20221208	-35.68	14400	20231030	11.67	24150	-33.42	20230130	14400	11.67	20231030	24700	-34.90	20221212	14400	11.67	20231030	0.88	N	035250	500	1069 억		28943066	N	N	1626	N	00	N
100	20231212	140351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	-70	5	-0.43	6271324830	390700	123.02	16200	16200	15950	21000	11320	16160	16051.51	13.53	1961	53308	16313	16236	16183	16106	16053	16210	16080	1070	4840	500	12600	10	1	213940500	34423	29.80	0.96	12	0.18	540.00	16778.00	25000	20221208	-35.64	14400	20231030	11.74	24150	-33.37	20230130	14400	11.74	20231030	24700	-34.86	20221212	14400	11.74	20231030	0.88	N	035250	500	1069 억		28943066	N	N	1626	N	00	N
101	20231212	130347	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16050	-110	5	-0.68	5513714320	343549	108.17	16200	16200	15950	21000	11320	16160	16049.28	13.53	1961	40340	16313	16236	16183	16106	16053	16210	16080	1070	4840	500	12600	10	1	213940500	34337	29.72	0.96	12	0.16	540.00	16778.00	25000	20221208	-35.80	14400	20231030	11.46	24150	-33.54	20230130	14400	11.46	20231030	24700	-35.02	20221212	14400	11.46	20231030	0.88	N	035250	500	1069 억		28943066	N	N	1626	N	00	N
102	20231212	120346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15990	-170	5	-1.05	5020567260	312789	98.48	16200	16200	15950	21000	11320	16160	16050.97	13.53	1961	31785	16313	16236	16183	16106	16053	16210	16080	1070	4840	500	12600	10	1	213940500	34209	29.61	0.95	12	0.15	540.00	16778.00	25000	20221208	-36.04	14400	20231030	11.04	24150	-33.79	20230130	14400	11.04	20231030	24700	-35.26	20221212	14400	11.04	20231030	0.88	N	035250	500	1069 억		28943066	N	N	1626	N	00	N
103	20231212	110349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16000	-160	5	-0.99	3970877000	247096	77.80	16200	16200	15970	21000	11320	16160	16070.18	13.53	1961	30697	16313	16236	16183	16106	16053	16210	16080	1070	4840	500	12600	10	1	213940500	34230	29.63	0.95	12	0.12	540.00	16778.00	25000	20221208	-36.00	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	24700	-35.22	20221212	14400	11.11	20231030	0.88	N	035250	500	1069 억		28943066	N	N	1626	N	00	N
104	20231212	100405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16050	-110	5	-0.68	2023176400	125368	39.47	16200	16200	16030	21000	11320	16160	16137.90	13.53	1961	19455	16313	16236	16183	16106	16053	16210	16080	1070	4840	500	12600	10	1	213940500	34337	29.72	0.96	12	0.06	540.00	16778.00	25000	20221208	-35.80	14400	20231030	11.46	24150	-33.54	20230130	14400	11.46	20231030	24700	-35.02	20221212	14400	11.46	20231030	0.88	N	035250	500	1069 억		28943066	N	N	1626	N	00	N
105	20231212	090402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16120	-40	5	-0.25	165564840	10249	3.23	16200	16200	16110	21000	11320	16160	16154.24	13.53	1961	834	16313	16236	16183	16106	16053	16210	16080	1070	4840	500	12600	10	1	213940500	34487	29.85	0.96	12	0.00	540.00	16778.00	25000	20221208	-35.52	14400	20231030	11.94	24150	-33.25	20230130	14400	11.94	20231030	24700	-34.74	20221212	14400	11.94	20231030	0.88	N	035250	500	1069 억		28943066	N	N	1626	N	00	N
106	20231211	160404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16160	30	2	0.19	5116650600	316222	85.90	16190	16260	16130	20950	11300	16130	16180.66	13.58	72338	-18609	16276	16202	16116	16042	15956	16240	16080	1070	4820	500	12580	10	1	213940500	34573	29.93	0.96	12	0.15	540.00	16778.00	25100	20221207	-35.62	14400	20231030	12.22	24150	-33.08	20230130	14400	12.22	20231030	24700	-34.57	20221212	14400	12.22	20231030	0.87	N	035250	500	1069 억		29057505	N	N	1626	N	00	N
107	20231211	150403	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16220	90	2	0.56	4419827090	273149	74.20	16190	16260	16130	20950	11300	16130	16181.01	13.58	72338	-28352	16276	16202	16116	16042	15956	16240	16080	1070	4820	500	12580	10	1	213940500	34701	30.04	0.97	12	0.13	540.00	16778.00	25100	20221207	-35.38	14400	20231030	12.64	24150	-32.84	20230130	14400	12.64	20231030	24700	-34.33	20221212	14400	12.64	20231030	0.87	N	035250	500	1069 억		29057505	N	N	0	N	00	N
108	20231211	140402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16160	30	2	0.19	3643631280	225203	61.18	16190	16260	16130	20950	11300	16130	16179.32	13.58	72338	-27514	16276	16202	16116	16042	15956	16240	16080	1070	4820	500	12580	10	1	213940500	34573	29.93	0.96	12	0.11	540.00	16778.00	25100	20221207	-35.62	14400	20231030	12.22	24150	-33.08	20230130	14400	12.22	20231030	24700	-34.57	20221212	14400	12.22	20231030	0.87	N	035250	500	1069 억		29057505	N	N	0	N	00	N
109	20231211	130404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16150	20	2	0.12	3275202590	202415	54.99	16190	16260	16130	20950	11300	16130	16180.63	13.58	72338	-21583	16276	16202	16116	16042	15956	16240	16080	1070	4820	500	12580	10	1	213940500	34551	29.91	0.96	12	0.09	540.00	16778.00	25100	20221207	-35.66	14400	20231030	12.15	24150	-33.13	20230130	14400	12.15	20231030	24700	-34.62	20221212	14400	12.15	20231030	0.87	N	035250	500	1069 억		29057505	N	N	0	N	00	N
110	20231211	120403	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16160	30	2	0.19	2597823160	160463	43.59	16190	16260	16140	20950	11300	16130	16189.55	13.58	72338	-17862	16276	16202	16116	16042	15956	16240	16080	1070	4820	500	12580	10	1	213940500	34573	29.93	0.96	12	0.08	540.00	16778.00	25100	20221207	-35.62	14400	20231030	12.22	24150	-33.08	20230130	14400	12.22	20231030	24700	-34.57	20221212	14400	12.22	20231030	0.87	N	035250	500	1069 억		29057505	N	N	0	N	00	N
111	20231211	110402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16180	50	2	0.31	2135177040	131840	35.81	16190	16260	16140	20950	11300	16130	16195.21	13.58	72338	-15590	16276	16202	16116	16042	15956	16240	16080	1070	4820	500	12580	10	1	213940500	34616	29.96	0.96	12	0.06	540.00	16778.00	25100	20221207	-35.54	14400	20231030	12.36	24150	-33.00	20230130	14400	12.36	20231030	24700	-34.49	20221212	14400	12.36	20231030	0.87	N	035250	500	1069 억		29057505	N	N	0	N	00	N
112	20231211	100402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16170	40	2	0.25	1592366750	98274	26.70	16190	16260	16160	20950	11300	16130	16203.34	13.58	72338	-14505	16276	16202	16116	16042	15956	16240	16080	1070	4820	500	12580	10	1	213940500	34594	29.94	0.96	12	0.05	540.00	16778.00	25100	20221207	-35.58	14400	20231030	12.29	24150	-33.04	20230130	14400	12.29	20231030	24700	-34.53	20221212	14400	12.29	20231030	0.87	N	035250	500	1069 억		29057505	N	N	0	N	00	N
113	20231211	090400	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16240	110	2	0.68	252054930	15552	4.22	16190	16250	16180	20950	11300	16130	16207.24	13.58	72338	3474	16276	16202	16116	16042	15956	16240	16080	1070	4820	500	12580	10	1	213940500	34744	30.07	0.97	12	0.01	540.00	16778.00	25100	20221207	-35.30	14400	20231030	12.78	24150	-32.75	20230130	14400	12.78	20231030	24700	-34.25	20221212	14400	12.78	20231030	0.87	N	035250	500	1069 억		29057505	N	N	0	N	00	N
114	20231208	160358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16130	50	2	0.31	5915851790	367189	101.81	16080	16190	16030	20900	11260	16080	16111.14	13.58	0	-44685	16280	16180	16070	15970	15860	16185	15975	1070	4820	500	12540	10	1	213940500	34509	29.87	0.96	12	0.17	540.00	16778.00	25100	20221207	-35.74	14400	20231030	12.01	24150	-33.21	20230130	14400	12.01	20231030	25000	-35.48	20221208	14400	12.01	20231030	0.89	N	035250	500	1069 억		29057505	N	N	0	N	00	N
115	20231208	150400	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16130	50	2	0.31	5468605550	339463	94.12	16080	16190	16030	20900	11260	16080	16109.58	13.58	0	-40156	16280	16180	16070	15970	15860	16185	15975	1070	4820	500	12540	10	1	213940500	34509	29.87	0.96	12	0.16	540.00	16778.00	25100	20221207	-35.74	14400	20231030	12.01	24150	-33.21	20230130	14400	12.01	20231030	25000	-35.48	20221208	14400	12.01	20231030	0.89	N	035250	500	1069 억		29057505	N	N	0	N	00	N
116	20231208	140358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16140	60	2	0.37	3990496660	247946	68.75	16080	16150	16030	20900	11260	16080	16094.22	13.58	0	-16594	16280	16180	16070	15970	15860	16185	15975	1070	4820	500	12540	10	1	213940500	34530	29.89	0.96	12	0.12	540.00	16778.00	25100	20221207	-35.70	14400	20231030	12.08	24150	-33.17	20230130	14400	12.08	20231030	25000	-35.44	20221208	14400	12.08	20231030	0.89	N	035250	500	1069 억		29057505	N	N	0	N	00	N
117	20231208	130358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16100	20	2	0.12	3082731740	191626	53.13	16080	16130	16030	20900	11260	16080	16087.23	13.58	0	-4587	16280	16180	16070	15970	15860	16185	15975	1070	4820	500	12540	10	1	213940500	34444	29.81	0.96	12	0.09	540.00	16778.00	25100	20221207	-35.86	14400	20231030	11.81	24150	-33.33	20230130	14400	11.81	20231030	25000	-35.60	20221208	14400	11.81	20231030	0.89	N	035250	500	1069 억		29057505	N	N	0	N	00	N
118	20231208	120354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	10	2	0.06	2478101290	154052	42.71	16080	16130	16030	20900	11260	16080	16086.14	13.58	0	-7190	16280	16180	16070	15970	15860	16185	15975	1070	4820	500	12540	10	1	213940500	34423	29.80	0.96	12	0.07	540.00	16778.00	25100	20221207	-35.90	14400	20231030	11.74	24150	-33.37	20230130	14400	11.74	20231030	25000	-35.64	20221208	14400	11.74	20231030	0.89	N	035250	500	1069 억		29057505	N	N	0	N	00	N
119	20231208	110354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16080	0	3	0.00	1769748180	109988	30.50	16080	16130	16050	20900	11260	16080	16090.38	13.58	0	-7481	16280	16180	16070	15970	15860	16185	15975	1070	4820	500	12540	10	1	213940500	34402	29.78	0.96	12	0.05	540.00	16778.00	25100	20221207	-35.94	14400	20231030	11.67	24150	-33.42	20230130	14400	11.67	20231030	25000	-35.68	20221208	14400	11.67	20231030	0.89	N	035250	500	1069 억		29057505	N	N	0	N	00	N
120	20231208	100400	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16080	0	3	0.00	1170808410	72748	20.17	16080	16130	16050	20900	11260	16080	16094.03	13.58	0	-5793	16280	16180	16070	15970	15860	16185	15975	1070	4820	500	12540	10	1	213940500	34402	29.78	0.96	12	0.03	540.00	16778.00	25100	20221207	-35.94	14400	20231030	11.67	24150	-33.42	20230130	14400	11.67	20231030	25000	-35.68	20221208	14400	11.67	20231030	0.89	N	035250	500	1069 억		29057505	N	N	0	N	00	N
121	20231208	090356	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	10	2	0.06	147376270	9165	2.54	16080	16110	16050	20900	11260	16080	16080.33	13.58	0	1523	16280	16180	16070	15970	15860	16185	15975	1070	4820	500	12540	10	1	213940500	34423	29.80	0.96	12	0.00	540.00	16778.00	25100	20221207	-35.90	14400	20231030	11.74	24150	-33.37	20230130	14400	11.74	20231030	25000	-35.64	20221208	14400	11.74	20231030	0.89	N	035250	500	1069 억		29057505	N	N	0	N	00	N
122	20231207	160354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16080	-50	5	-0.31	5780738520	359832	55.15	16080	16170	15960	20950	11300	16130	16065.09	13.63	0	-83557	16376	16252	16026	15902	15676	16315	15965	1070	4820	500	12580	10	1	213940500	34402	29.78	0.96	12	0.17	540.00	16778.00	25100	20221205	-35.94	14400	20231030	11.67	24150	-33.42	20230130	14400	11.67	20231030	25100	-35.94	20221207	14400	11.67	20231030	0.91	N	035250	500	1069 억		29149529	N	N	1162	N	00	N
123	20231207	150357	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16080	-50	5	-0.31	5355325390	333362	51.10	16080	16170	15960	20950	11300	16130	16064.59	13.63	0	-82477	16376	16252	16026	15902	15676	16315	15965	1070	4820	500	12580	10	1	213940500	34402	29.78	0.96	12	0.16	540.00	16778.00	25100	20221205	-35.94	14400	20231030	11.67	24150	-33.42	20230130	14400	11.67	20231030	25100	-35.94	20221207	14400	11.67	20231030	0.91	N	035250	500	1069 억		29149529	N	N	1162	N	00	N
124	20231207	140355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16120	-10	5	-0.06	4559048150	283876	43.51	16080	16170	15960	20950	11300	16130	16060.00	13.63	0	-55908	16376	16252	16026	15902	15676	16315	15965	1070	4820	500	12580	10	1	213940500	34487	29.85	0.96	12	0.13	540.00	16778.00	25100	20221205	-35.78	14400	20231030	11.94	24150	-33.25	20230130	14400	11.94	20231030	25100	-35.78	20221207	14400	11.94	20231030	0.91	N	035250	500	1069 억		29149529	N	N	1162	N	00	N
125	20231207	130355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16150	20	2	0.12	3952793850	246315	37.75	16080	16170	15960	20950	11300	16130	16047.72	13.63	0	-49280	16376	16252	16026	15902	15676	16315	15965	1070	4820	500	12580	10	1	213940500	34551	29.91	0.96	12	0.12	540.00	16778.00	25100	20221205	-35.66	14400	20231030	12.15	24150	-33.13	20230130	14400	12.15	20231030	25100	-35.66	20221207	14400	12.15	20231030	0.91	N	035250	500	1069 억		29149529	N	N	1162	N	00	N
126	20231207	120356	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16120	-10	5	-0.06	3329438980	207698	31.83	16080	16160	15960	20950	11300	16130	16030.19	13.63	0	-45266	16376	16252	16026	15902	15676	16315	15965	1070	4820	500	12580	10	1	213940500	34487	29.85	0.96	12	0.10	540.00	16778.00	25100	20221205	-35.78	14400	20231030	11.94	24150	-33.25	20230130	14400	11.94	20231030	25100	-35.78	20221207	14400	11.94	20231030	0.91	N	035250	500	1069 억		29149529	N	N	1162	N	00	N
127	20231207	110352	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16000	-130	5	-0.81	2688320640	167915	25.74	16080	16080	15960	20950	11300	16130	16010.01	13.63	0	-35636	16376	16252	16026	15902	15676	16315	15965	1070	4820	500	12580	10	1	213940500	34230	29.63	0.95	12	0.08	540.00	16778.00	25100	20221205	-36.25	14400	20231030	11.11	24150	-33.75	20230130	14400	11.11	20231030	25100	-36.25	20221207	14400	11.11	20231030	0.91	N	035250	500	1069 억		29149529	N	N	1162	N	00	N
128	20231207	100353	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16030	-100	5	-0.62	1844815020	115179	17.65	16080	16080	15980	20950	11300	16130	16016.94	13.63	0	-21185	16376	16252	16026	15902	15676	16315	15965	1070	4820	500	12580	10	1	213940500	34295	29.69	0.96	12	0.05	540.00	16778.00	25100	20221205	-36.14	14400	20231030	11.32	24150	-33.62	20230130	14400	11.32	20231030	25100	-36.14	20221207	14400	11.32	20231030	0.91	N	035250	500	1069 억		29149529	N	N	1162	N	00	N
129	20231207	090357	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16040	-90	5	-0.56	353539990	22049	3.38	16080	16080	16000	20950	11300	16130	16034.27	13.63	0	-10615	16376	16252	16026	15902	15676	16315	15965	1070	4820	500	12580	10	1	213940500	34316	29.70	0.96	12	0.01	540.00	16778.00	25100	20221205	-36.10	14400	20231030	11.39	24150	-33.58	20230130	14400	11.39	20231030	25100	-36.10	20221207	14400	11.39	20231030	0.91	N	035250	500	1069 억		29149529	N	N	1162	N	00	N
130	20231206	160349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16130	320	2	2.02	10335308030	643982	196.76	15810	16150	15800	20550	11070	15810	16048.36	13.59	0	96526	15950	15880	15760	15690	15570	15915	15725	1070	4740	500	12330	10	1	213940500	34509	29.87	0.96	12	0.30	540.00	16778.00	25100	20221205	-35.74	14400	20231030	12.01	24150	-33.21	20230130	14400	12.01	20231030	25100	-35.74	20221207	14400	12.01	20231030	0.92	N	035250	500	1069 억		29077069	N	N	1162	N	00	N
131	20231206	150358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16080	270	2	1.71	9351428980	582949	178.11	15810	16150	15800	20550	11070	15810	16041.59	13.59	0	103136	15950	15880	15760	15690	15570	15915	15725	1070	4740	500	12330	10	1	213940500	34402	29.78	0.96	12	0.27	540.00	16778.00	25100	20221205	-35.94	14400	20231030	11.67	24150	-33.42	20230130	14400	11.67	20231030	25100	-35.94	20221207	14400	11.67	20231030	0.92	N	035250	500	1069 억		29077069	N	N	1811	N	00	N
132	20231206	140355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16100	290	2	1.83	8337580470	519957	158.86	15810	16150	15800	20550	11070	15810	16035.13	13.59	0	105410	15950	15880	15760	15690	15570	15915	15725	1070	4740	500	12330	10	1	213940500	34444	29.81	0.96	12	0.24	540.00	16778.00	25100	20221205	-35.86	14400	20231030	11.81	24150	-33.33	20230130	14400	11.81	20231030	25100	-35.86	20221207	14400	11.81	20231030	0.92	N	035250	500	1069 억		29077069	N	N	1811	N	00	N
133	20231206	130353	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16150	340	2	2.15	7522916200	469350	143.40	15810	16150	15800	20550	11070	15810	16028.37	13.59	0	112201	15950	15880	15760	15690	15570	15915	15725	1070	4740	500	12330	10	1	213940500	34551	29.91	0.96	12	0.22	540.00	16778.00	25100	20221205	-35.66	14400	20231030	12.15	24150	-33.13	20230130	14400	12.15	20231030	25100	-35.66	20221207	14400	12.15	20231030	0.92	N	035250	500	1069 억		29077069	N	N	1811	N	00	N
134	20231206	120351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16050	240	2	1.52	5668734070	354213	108.22	15810	16070	15800	20550	11070	15810	16003.74	13.59	0	89509	15950	15880	15760	15690	15570	15915	15725	1070	4740	500	12330	10	1	213940500	34337	29.72	0.96	12	0.17	540.00	16778.00	25100	20221205	-36.06	14400	20231030	11.46	24150	-33.54	20230130	14400	11.46	20231030	25100	-36.06	20221207	14400	11.46	20231030	0.92	N	035250	500	1069 억		29077069	N	N	1811	N	00	N
135	20231206	110356	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16020	210	2	1.33	4276458230	267402	81.70	15810	16040	15800	20550	11070	15810	15992.62	13.59	0	61818	15950	15880	15760	15690	15570	15915	15725	1070	4740	500	12330	10	1	213940500	34273	29.67	0.95	12	0.12	540.00	16778.00	25100	20221205	-36.18	14400	20231030	11.25	24150	-33.66	20230130	14400	11.25	20231030	25100	-36.18	20221207	14400	11.25	20231030	0.92	N	035250	500	1069 억		29077069	N	N	1811	N	00	N
136	20231206	100353	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16010	200	2	1.27	2936920670	183798	56.16	15810	16040	15800	20550	11070	15810	15979.07	13.59	0	54207	15950	15880	15760	15690	15570	15915	15725	1070	4740	500	12330	10	1	213940500	34252	29.65	0.95	12	0.09	540.00	16778.00	25100	20221205	-36.22	14400	20231030	11.18	24150	-33.71	20230130	14400	11.18	20231030	25100	-36.22	20221207	14400	11.18	20231030	0.92	N	035250	500	1069 억		29077069	N	N	1811	N	00	N
137	20231206	090353	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15840	30	2	0.19	160477960	10142	3.10	15810	15870	15800	20550	11070	15810	15823.11	13.59	0	791	15950	15880	15760	15690	15570	15915	15725	1070	4740	500	12330	10	1	213940500	33888	29.33	0.94	12	0.00	540.00	16778.00	25100	20221205	-36.89	14400	20231030	10.00	24150	-34.41	20230130	14400	10.00	20231030	25100	-36.89	20221207	14400	10.00	20231030	0.92	N	035250	500	1069 억		29077069	N	N	1811	N	00	N
138	20231205	160354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15810	110	2	0.70	5135826380	325745	88.23	15700	15830	15640	20400	10990	15700	15766.35	13.58	0	35330	15960	15830	15650	15520	15340	15895	15585	1070	4700	500	12240	10	1	213940500	33824	29.28	0.94	12	0.15	540.00	16778.00	25300	20221201	-37.51	14400	20231030	9.79	24150	-34.53	20230130	14400	9.79	20231030	25100	-37.01	20221205	14400	9.79	20231030	0.92	N	035250	500	1069 억		29047567	N	N	1811	N	00	N
139	20231205	150354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15790	90	2	0.57	4199924330	266520	72.19	15700	15830	15640	20400	10990	15700	15758.39	13.58	0	29309	15960	15830	15650	15520	15340	15895	15585	1070	4700	500	12240	10	1	213940500	33781	29.24	0.94	12	0.12	540.00	16778.00	25300	20221201	-37.59	14400	20231030	9.65	24150	-34.62	20230130	14400	9.65	20231030	25100	-37.09	20221205	14400	9.65	20231030	0.92	N	035250	500	1069 억		29047567	N	N	1504	N	00	N
140	20231205	140354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15800	100	2	0.64	3311486370	210272	56.95	15700	15830	15640	20400	10990	15700	15748.59	13.58	0	26387	15960	15830	15650	15520	15340	15895	15585	1070	4700	500	12240	10	1	213940500	33803	29.26	0.94	12	0.10	540.00	16778.00	25300	20221201	-37.55	14400	20231030	9.72	24150	-34.58	20230130	14400	9.72	20231030	25100	-37.05	20221205	14400	9.72	20231030	0.92	N	035250	500	1069 억		29047567	N	N	1504	N	00	N
141	20231205	130354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15800	100	2	0.64	2847827660	180933	49.01	15700	15830	15640	20400	10990	15700	15739.69	13.58	0	27445	15960	15830	15650	15520	15340	15895	15585	1070	4700	500	12240	10	1	213940500	33803	29.26	0.94	12	0.08	540.00	16778.00	25300	20221201	-37.55	14400	20231030	9.72	24150	-34.58	20230130	14400	9.72	20231030	25100	-37.05	20221205	14400	9.72	20231030	0.92	N	035250	500	1069 억		29047567	N	N	1504	N	00	N
142	20231205	120351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15810	110	2	0.70	2471340490	157112	42.55	15700	15830	15640	20400	10990	15700	15729.81	13.58	0	21821	15960	15830	15650	15520	15340	15895	15585	1070	4700	500	12240	10	1	213940500	33824	29.28	0.94	12	0.07	540.00	16778.00	25300	20221201	-37.51	14400	20231030	9.79	24150	-34.53	20230130	14400	9.79	20231030	25100	-37.01	20221205	14400	9.79	20231030	0.92	N	035250	500	1069 억		29047567	N	N	1504	N	00	N
143	20231205	110351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15770	70	2	0.45	1653918620	105339	28.53	15700	15770	15640	20400	10990	15700	15700.91	13.58	0	6729	15960	15830	15650	15520	15340	15895	15585	1070	4700	500	12240	10	1	213940500	33738	29.20	0.94	12	0.05	540.00	16778.00	25300	20221201	-37.67	14400	20231030	9.51	24150	-34.70	20230130	14400	9.51	20231030	25100	-37.17	20221205	14400	9.51	20231030	0.92	N	035250	500	1069 억		29047567	N	N	1504	N	00	N
144	20231205	100352	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15730	30	2	0.19	995420400	63487	17.20	15700	15740	15640	20400	10990	15700	15679.11	13.58	0	-2711	15960	15830	15650	15520	15340	15895	15585	1070	4700	500	12240	10	1	213940500	33653	29.13	0.94	12	0.03	540.00	16778.00	25300	20221201	-37.83	14400	20231030	9.24	24150	-34.87	20230130	14400	9.24	20231030	25100	-37.33	20221205	14400	9.24	20231030	0.92	N	035250	500	1069 억		29047567	N	N	1504	N	00	N
145	20231205	090350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15640	-60	5	-0.38	236836460	15117	4.09	15700	15710	15640	20400	10990	15700	15666.83	13.58	0	-6017	15960	15830	15650	15520	15340	15895	15585	1070	4700	500	12240	10	1	213940500	33460	28.96	0.93	12	0.01	540.00	16778.00	25300	20221201	-38.18	14400	20231030	8.61	24150	-35.24	20230130	14400	8.61	20231030	25100	-37.69	20221205	14400	8.61	20231030	0.92	N	035250	500	1069 억		29047567	N	N	1504	N	00	N
146	20231204	160351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	220	2	1.42	5763068770	367321	127.01	15650	15780	15470	20100	10840	15480	15689.56	13.54	0	45197	15646	15562	15516	15432	15386	15540	15410	1070	4620	500	12070	10	1	213940500	33589	29.07	0.94	12	0.17	540.00	16778.00	25300	20221201	-37.94	14400	20231030	9.03	24150	-34.99	20230130	14400	9.03	20231030	25100	-37.45	20221205	14400	9.03	20231030	0.92	N	035250	500	1069 억		28973238	N	N	1504	N	00	N
147	20231204	150353	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	220	2	1.42	5313121490	338672	117.10	15650	15780	15470	20100	10840	15480	15688.23	13.54	0	40082	15646	15562	15516	15432	15386	15540	15410	1070	4620	500	12070	10	1	213940500	33589	29.07	0.94	12	0.16	540.00	16778.00	25300	20221201	-37.94	14400	20231030	9.03	24150	-34.99	20230130	14400	9.03	20231030	25100	-37.45	20221205	14400	9.03	20231030	0.92	N	035250	500	1069 억		28973238	N	N	1111	N	00	N
148	20231204	140350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15730	250	2	1.61	4671003940	297789	102.97	15650	15780	15470	20100	10840	15480	15685.75	13.54	0	47789	15646	15562	15516	15432	15386	15540	15410	1070	4620	500	12070	10	1	213940500	33653	29.13	0.94	12	0.14	540.00	16778.00	25300	20221201	-37.83	14400	20231030	9.24	24150	-34.87	20230130	14400	9.24	20231030	25100	-37.33	20221205	14400	9.24	20231030	0.92	N	035250	500	1069 억		28973238	N	N	1111	N	00	N
149	20231204	130350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	220	2	1.42	4224574490	269345	93.13	15650	15780	15470	20100	10840	15480	15684.77	13.54	0	49552	15646	15562	15516	15432	15386	15540	15410	1070	4620	500	12070	10	1	213940500	33589	29.07	0.94	12	0.13	540.00	16778.00	25300	20221201	-37.94	14400	20231030	9.03	24150	-34.99	20230130	14400	9.03	20231030	25100	-37.45	20221205	14400	9.03	20231030	0.92	N	035250	500	1069 억		28973238	N	N	1111	N	00	N
150	20231204	120350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15740	260	2	1.68	3612358270	230426	79.68	15650	15780	15470	20100	10840	15480	15677.04	13.54	0	50681	15646	15562	15516	15432	15386	15540	15410	1070	4620	500	12070	10	1	213940500	33674	29.15	0.94	12	0.11	540.00	16778.00	25300	20221201	-37.79	14400	20231030	9.31	24150	-34.82	20230130	14400	9.31	20231030	25100	-37.29	20221205	14400	9.31	20231030	0.92	N	035250	500	1069 억		28973238	N	N	1111	N	00	N
151	20231204	110350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15710	230	2	1.49	2933795100	187258	64.75	15650	15780	15470	20100	10840	15480	15667.33	13.54	0	40110	15646	15562	15516	15432	15386	15540	15410	1070	4620	500	12070	10	1	213940500	33610	29.09	0.94	12	0.09	540.00	16778.00	25300	20221201	-37.91	14400	20231030	9.10	24150	-34.95	20230130	14400	9.10	20231030	25100	-37.41	20221205	14400	9.10	20231030	0.92	N	035250	500	1069 억		28973238	N	N	1111	N	00	N
152	20231204	100350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15740	260	2	1.68	1892965110	120994	41.84	15650	15780	15470	20100	10840	15480	15645.39	13.54	0	12633	15646	15562	15516	15432	15386	15540	15410	1070	4620	500	12070	10	1	213940500	33674	29.15	0.94	12	0.06	540.00	16778.00	25300	20221201	-37.79	14400	20231030	9.31	24150	-34.82	20230130	14400	9.31	20231030	25100	-37.29	20221205	14400	9.31	20231030	0.92	N	035250	500	1069 억		28973238	N	N	1111	N	00	N
153	20231204	090350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15590	110	2	0.71	278924640	17926	6.20	15650	15650	15470	20100	10840	15480	15560.68	13.54	0	-6351	15646	15562	15516	15432	15386	15540	15410	1070	4620	500	12070	10	1	213940500	33353	28.87	0.93	12	0.01	540.00	16778.00	25300	20221201	-38.38	14400	20231030	8.26	24150	-35.45	20230130	14400	8.26	20231030	25100	-37.89	20221205	14400	8.26	20231030	0.92	N	035250	500	1069 억		28973238	N	N	1111	N	00	N
154	20231201	160350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15480	-20	5	-0.13	4483727820	288817	46.94	15530	15600	15470	20150	10850	15500	15524.47	13.57	0	-45149	15680	15590	15500	15410	15320	15545	15365	1070	4650	500	12090	10	1	213940500	33118	28.67	0.92	12	0.13	540.00	16778.00	25300	20221201	-38.81	14400	20231030	7.50	24150	-35.90	20230130	14400	7.50	20231030	25300	-38.81	20221201	14400	7.50	20231030	0.92	N	035250	500	1069 억		29030169	N	N	1111	N	00	N
155	20231201	150349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15530	30	2	0.19	4093275190	263598	42.84	15530	15600	15470	20150	10850	15500	15528.48	13.57	0	-41157	15680	15590	15500	15410	15320	15545	15365	1070	4650	500	12090	10	1	213940500	33225	28.76	0.93	12	0.12	540.00	16778.00	25300	20221201	-38.62	14400	20231030	7.85	24150	-35.69	20230130	14400	7.85	20231030	25300	-38.62	20221201	14400	7.85	20231030	0.92	N	035250	500	1069 억		29030169	N	N	27360	N	00	N
156	20231201	140349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15490	-10	5	-0.06	3279527090	211080	34.31	15530	15600	15490	20150	10850	15500	15536.89	13.57	0	-29839	15680	15590	15500	15410	15320	15545	15365	1070	4650	500	12090	10	1	213940500	33139	28.69	0.92	12	0.10	540.00	16778.00	25300	20221201	-38.77	14400	20231030	7.57	24150	-35.86	20230130	14400	7.57	20231030	25300	-38.77	20221201	14400	7.57	20231030	0.92	N	035250	500	1069 억		29030169	N	N	27360	N	00	N
157	20231201	130349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15510	10	2	0.06	2604294740	167540	27.23	15530	15600	15500	20150	10850	15500	15544.32	13.57	0	-17551	15680	15590	15500	15410	15320	15545	15365	1070	4650	500	12090	10	1	213940500	33182	28.72	0.92	12	0.08	540.00	16778.00	25300	20221201	-38.70	14400	20231030	7.71	24150	-35.78	20230130	14400	7.71	20231030	25300	-38.70	20221201	14400	7.71	20231030	0.92	N	035250	500	1069 억		29030169	N	N	27360	N	00	N
158	20231201	120351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15560	60	2	0.39	2024416340	130211	21.16	15530	15600	15500	20150	10850	15500	15547.20	13.57	0	6316	15680	15590	15500	15410	15320	15545	15365	1070	4650	500	12090	10	1	213940500	33289	28.81	0.93	12	0.06	540.00	16778.00	25300	20221201	-38.50	14400	20231030	8.06	24150	-35.57	20230130	14400	8.06	20231030	25300	-38.50	20221201	14400	8.06	20231030	0.92	N	035250	500	1069 억		29030169	N	N	27360	N	00	N
159	20231201	110350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15580	80	2	0.52	1533679920	98704	16.04	15530	15600	15500	20150	10850	15500	15538.17	13.57	0	16996	15680	15590	15500	15410	15320	15545	15365	1070	4650	500	12090	10	1	213940500	33332	28.85	0.93	12	0.05	540.00	16778.00	25300	20221201	-38.42	14400	20231030	8.19	24150	-35.49	20230130	14400	8.19	20231030	25300	-38.42	20221201	14400	8.19	20231030	0.92	N	035250	500	1069 억		29030169	N	N	27360	N	00	N
160	20231201	100351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15550	50	2	0.32	944552350	60851	9.89	15530	15570	15500	20150	10850	15500	15522.38	13.57	0	20038	15680	15590	15500	15410	15320	15545	15365	1070	4650	500	12090	10	1	213940500	33268	28.80	0.93	12	0.03	540.00	16778.00	25300	20221201	-38.54	14400	20231030	7.99	24150	-35.61	20230130	14400	7.99	20231030	25300	-38.54	20221201	14400	7.99	20231030	0.92	N	035250	500	1069 억		29030169	N	N	27360	N	00	N
161	20231201	090347	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15510	10	2	0.06	134651550	8678	1.41	15530	15530	15500	20150	10850	15500	15516.43	13.57	0	3266	15680	15590	15500	15410	15320	15545	15365	1070	4650	500	12090	10	1	213940500	33182	28.72	0.92	12	0.00	540.00	16778.00	25300	20221201	-38.70	14400	20231030	7.71	24150	-35.78	20230130	14400	7.71	20231030	25300	-38.70	20221201	14400	7.71	20231030	0.92	N	035250	500	1069 억		29030169	N	N	27360	N	00	N