KissMeData/035720/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	160449	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	54300	900	2	1.69	52859181800	979793	104.19	53700	54300	53300	69400	37400	53400	53947.48	26.67	345671	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118596049	N	N	1806	N	00	N
3	20231229	150447	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	54300	900	2	1.69	52859181800	979793	104.19	53700	54300	53300	69400	37400	53400	53947.48	26.67	345671	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118596049	N	N	1806	N	00	N
4	20231229	140447	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	54300	900	2	1.69	52859181800	979793	104.19	53700	54300	53300	69400	37400	53400	53947.48	26.67	345671	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118596049	N	N	1806	N	00	N
5	20231229	130446	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	54300	900	2	1.69	52859181800	979793	104.19	53700	54300	53300	69400	37400	53400	53947.48	26.67	345671	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118596049	N	N	1806	N	00	N
6	20231229	120447	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	54300	900	2	1.69	52859181800	979793	104.19	53700	54300	53300	69400	37400	53400	53947.48	26.67	345671	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118596049	N	N	1806	N	00	N
7	20231229	110430	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	54300	900	2	1.69	52859181800	979793	104.19	53700	54300	53300	69400	37400	53400	53947.48	26.67	345671	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118596049	N	N	1806	N	00	N
8	20231229	100433	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	54300	900	2	1.69	52859181800	979793	104.19	53700	54300	53300	69400	37400	53400	53947.48	26.67	345671	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118596049	N	N	1806	N	00	N
9	20231229	090433	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	54300	900	2	1.69	52859181800	979793	104.19	53700	54300	53300	69400	37400	53400	53947.48	26.67	345671	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118596049	N	N	1806	N	00	N
10	20231228	160429	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54300	900	2	1.69	52613168000	975254	103.70	53700	54300	53300	69400	37400	53400	53947.48	26.59	6112	304850	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241499	17.88	2.42	12	0.22	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억		118256490	N	N	1806	N	00	N
11	20231228	150433	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54200	800	2	1.50	41334659300	767339	81.60	53700	54300	53300	69400	37400	53400	53867.91	26.59	6112	210781	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	241054	17.85	2.41	12	0.17	3037.00	22447.00	71300	20230209	-23.98	37300	20231027	45.31	71300	-23.98	20230209	37300	45.31	20231027	71300	-23.98	20230209	37300	45.31	20231027	0.52	N	035720	100	445 억		118256490	N	N	6243	N	00	N
12	20231228	140428	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53900	500	2	0.94	32827315600	609938	64.86	53700	54300	53300	69400	37400	53400	53821.17	26.59	6112	151193	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	239720	17.75	2.40	12	0.14	3037.00	22447.00	71300	20230209	-24.40	37300	20231027	44.50	71300	-24.40	20230209	37300	44.50	20231027	71300	-24.40	20230209	37300	44.50	20231027	0.52	N	035720	100	445 억		118256490	N	N	6243	N	00	N
13	20231228	130429	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54000	600	2	1.12	28340943400	526727	56.01	53700	54300	53300	69400	37400	53400	53806.23	26.59	6112	121179	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	240165	17.78	2.41	12	0.12	3037.00	22447.00	71300	20230209	-24.26	37300	20231027	44.77	71300	-24.26	20230209	37300	44.77	20231027	71300	-24.26	20230209	37300	44.77	20231027	0.52	N	035720	100	445 억		118256490	N	N	6243	N	00	N
14	20231228	120430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54000	600	2	1.12	19869145100	370223	39.37	53700	54000	53300	69400	37400	53400	53668.49	26.59	6112	81541	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	240165	17.78	2.41	12	0.08	3037.00	22447.00	71300	20230209	-24.26	37300	20231027	44.77	71300	-24.26	20230209	37300	44.77	20231027	71300	-24.26	20230209	37300	44.77	20231027	0.52	N	035720	100	445 억		118256490	N	N	6243	N	00	N
15	20231228	110430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53700	300	2	0.56	11304913800	211201	22.46	53700	53900	53300	69400	37400	53400	53527.17	26.59	6112	49233	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	238830	17.68	2.39	12	0.05	3037.00	22447.00	71300	20230209	-24.68	37300	20231027	43.97	71300	-24.68	20230209	37300	43.97	20231027	71300	-24.68	20230209	37300	43.97	20231027	0.52	N	035720	100	445 억		118256490	N	N	6243	N	00	N
16	20231228	100428	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53400	0	3	0.00	7113430100	132953	14.14	53700	53900	53300	69400	37400	53400	53503.82	26.59	6112	14513	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	237496	17.58	2.38	12	0.03	3037.00	22447.00	71300	20230209	-25.11	37300	20231027	43.16	71300	-25.11	20230209	37300	43.16	20231027	71300	-25.11	20230209	37300	43.16	20231027	0.52	N	035720	100	445 억		118256490	N	N	6243	N	00	N
17	20231228	090428	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53500	100	2	0.19	1551278000	28922	3.08	53700	53900	53400	69400	37400	53400	53641.73	26.59	6112	25	54400	53900	53000	52500	51600	54150	52750	445	16000	100	40580	100	1	444749160	237941	17.62	2.38	12	0.01	3037.00	22447.00	71300	20230209	-24.96	37300	20231027	43.43	71300	-24.96	20230209	37300	43.43	20231027	71300	-24.96	20230209	37300	43.43	20231027	0.52	N	035720	100	445 억		118256490	N	N	6243	N	00	N
18	20231227	160426	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53400	1000	2	1.91	49378467200	931967	97.30	52400	53500	52100	68100	36700	52400	52982.56	26.54	-17762	153871	53933	53166	52633	51866	51333	53550	52250	445	15700	100	39820	100	1	444749160	237496	17.58	2.38	12	0.21	3037.00	22447.00	71300	20230209	-25.11	37300	20231027	43.16	71300	-25.11	20230209	37300	43.16	20231027	71300	-25.11	20230209	37300	43.16	20231027	0.52	N	035720	100	445 억		118045413	N	N	6243	N	00	N
19	20231227	150432	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53400	1000	2	1.91	42027406400	794300	82.93	52400	53400	52100	68100	36700	52400	52911.28	26.54	-17762	130100	53933	53166	52633	51866	51333	53550	52250	445	15700	100	39820	100	1	444749160	237496	17.58	2.38	12	0.18	3037.00	22447.00	71300	20230209	-25.11	37300	20231027	43.16	71300	-25.11	20230209	37300	43.16	20231027	71300	-25.11	20230209	37300	43.16	20231027	0.52	N	035720	100	445 억		118045413	N	N	957	N	00	N
20	20231227	140430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53200	800	2	1.53	33914031600	642082	67.04	52400	53400	52100	68100	36700	52400	52818.88	26.54	-17762	102534	53933	53166	52633	51866	51333	53550	52250	445	15700	100	39820	100	1	444749160	236607	17.52	2.37	12	0.14	3037.00	22447.00	71300	20230209	-25.39	37300	20231027	42.63	71300	-25.39	20230209	37300	42.63	20231027	71300	-25.39	20230209	37300	42.63	20231027	0.52	N	035720	100	445 억		118045413	N	N	957	N	00	N
21	20231227	130427	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53100	700	2	1.34	30381044700	575647	60.10	52400	53400	52100	68100	36700	52400	52777.24	26.54	-17762	80159	53933	53166	52633	51866	51333	53550	52250	445	15700	100	39820	100	1	444749160	236162	17.48	2.37	12	0.13	3037.00	22447.00	71300	20230209	-25.53	37300	20231027	42.36	71300	-25.53	20230209	37300	42.36	20231027	71300	-25.53	20230209	37300	42.36	20231027	0.52	N	035720	100	445 억		118045413	N	N	957	N	00	N
22	20231227	120426	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52900	500	2	0.95	20979365100	398554	41.61	52400	53000	52100	68100	36700	52400	52638.73	26.54	-17762	17976	53933	53166	52633	51866	51333	53550	52250	445	15700	100	39820	100	1	444749160	235272	17.42	2.36	12	0.09	3037.00	22447.00	71300	20230209	-25.81	37300	20231027	41.82	71300	-25.81	20230209	37300	41.82	20231027	71300	-25.81	20230209	37300	41.82	20231027	0.52	N	035720	100	445 억		118045413	N	N	957	N	00	N
23	20231227	110429	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52700	300	2	0.57	17386974500	330614	34.52	52400	53000	52100	68100	36700	52400	52589.98	26.54	-17762	17640	53933	53166	52633	51866	51333	53550	52250	445	15700	100	39820	100	1	444749160	234383	17.35	2.35	12	0.07	3037.00	22447.00	71300	20230209	-26.09	37300	20231027	41.29	71300	-26.09	20230209	37300	41.29	20231027	71300	-26.09	20230209	37300	41.29	20231027	0.52	N	035720	100	445 억		118045413	N	N	957	N	00	N
24	20231227	100430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52400	0	3	0.00	10450999900	199132	20.79	52400	53000	52100	68100	36700	52400	52482.79	26.54	-17762	-8736	53933	53166	52633	51866	51333	53550	52250	445	15700	100	39820	100	1	444749160	233049	17.25	2.33	12	0.04	3037.00	22447.00	71300	20230209	-26.51	37300	20231027	40.48	71300	-26.51	20230209	37300	40.48	20231027	71300	-26.51	20230209	37300	40.48	20231027	0.52	N	035720	100	445 억		118045413	N	N	957	N	00	N
25	20231227	090430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	600	2	1.15	1980443600	37557	3.92	52400	53000	52400	68100	36700	52400	52732.06	26.54	-17762	9548	53933	53166	52633	51866	51333	53550	52250	445	15700	100	39820	100	1	444749160	235717	17.45	2.36	12	0.01	3037.00	22447.00	71300	20230209	-25.67	37300	20231027	42.09	71300	-25.67	20230209	37300	42.09	20231027	71300	-25.67	20230209	37300	42.09	20231027	0.52	N	035720	100	445 억		118045413	N	N	957	N	00	N
26	20231226	160430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52400	-400	5	-0.76	49797259000	947307	77.94	52100	53400	52100	68600	37000	52800	52568.89	26.48	-4078	239333	54133	53466	53033	52366	51933	53250	52150	445	15800	100	40120	100	1	444749160	233049	17.25	2.33	12	0.21	3037.00	22447.00	71300	20230209	-26.51	37300	20231027	40.48	71300	-26.51	20230209	37300	40.48	20231027	71300	-26.51	20230209	37300	40.48	20231027	0.53	N	035720	100	445 억		117775807	N	N	957	N	00	N
27	20231226	150428	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52300	-500	5	-0.95	43921336600	835063	68.71	52100	53400	52100	68600	37000	52800	52596.22	26.48	-4078	215048	54133	53466	53033	52366	51933	53250	52150	445	15800	100	40120	100	1	444749160	232604	17.22	2.33	12	0.19	3037.00	22447.00	71300	20230209	-26.65	37300	20231027	40.21	71300	-26.65	20230209	37300	40.21	20231027	71300	-26.65	20230209	37300	40.21	20231027	0.53	N	035720	100	445 억		117775807	N	N	1029	N	00	N
28	20231226	140430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52300	-500	5	-0.95	36590428800	695065	57.19	52100	53400	52100	68600	37000	52800	52642.97	26.48	-4078	160241	54133	53466	53033	52366	51933	53250	52150	445	15800	100	40120	100	1	444749160	232604	17.22	2.33	12	0.16	3037.00	22447.00	71300	20230209	-26.65	37300	20231027	40.21	71300	-26.65	20230209	37300	40.21	20231027	71300	-26.65	20230209	37300	40.21	20231027	0.53	N	035720	100	445 억		117775807	N	N	1029	N	00	N
29	20231226	130430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52400	-400	5	-0.76	32456526900	616099	50.69	52100	53400	52100	68600	37000	52800	52680.53	26.48	-4078	136235	54133	53466	53033	52366	51933	53250	52150	445	15800	100	40120	100	1	444749160	233049	17.25	2.33	12	0.14	3037.00	22447.00	71300	20230209	-26.51	37300	20231027	40.48	71300	-26.51	20230209	37300	40.48	20231027	71300	-26.51	20230209	37300	40.48	20231027	0.53	N	035720	100	445 억		117775807	N	N	1029	N	00	N
30	20231226	120429	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52400	-400	5	-0.76	28837136200	547050	45.01	52100	53400	52100	68600	37000	52800	52713.75	26.48	-4078	124652	54133	53466	53033	52366	51933	53250	52150	445	15800	100	40120	100	1	444749160	233049	17.25	2.33	12	0.12	3037.00	22447.00	71300	20230209	-26.51	37300	20231027	40.48	71300	-26.51	20230209	37300	40.48	20231027	71300	-26.51	20230209	37300	40.48	20231027	0.53	N	035720	100	445 억		117775807	N	N	1029	N	00	N
31	20231226	110432	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52700	-100	5	-0.19	22726154400	430674	35.43	52100	53400	52100	68600	37000	52800	52768.74	26.48	-4078	104502	54133	53466	53033	52366	51933	53250	52150	445	15800	100	40120	100	1	444749160	234383	17.35	2.35	12	0.10	3037.00	22447.00	71300	20230209	-26.09	37300	20231027	41.29	71300	-26.09	20230209	37300	41.29	20231027	71300	-26.09	20230209	37300	41.29	20231027	0.53	N	035720	100	445 억		117775807	N	N	1029	N	00	N
32	20231226	100429	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52800	0	3	0.00	17294318800	327563	26.95	52100	53400	52100	68600	37000	52800	52796.92	26.48	-4078	88446	54133	53466	53033	52366	51933	53250	52150	445	15800	100	40120	100	1	444749160	234828	17.39	2.35	12	0.07	3037.00	22447.00	71300	20230209	-25.95	37300	20231027	41.55	71300	-25.95	20230209	37300	41.55	20231027	71300	-25.95	20230209	37300	41.55	20231027	0.53	N	035720	100	445 억		117775807	N	N	1029	N	00	N
33	20231226	090430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	200	2	0.38	6166633900	117276	9.65	52100	53400	52100	68600	37000	52800	52580.55	26.48	-4078	37920	54133	53466	53033	52366	51933	53250	52150	445	15800	100	40120	100	1	444749160	235717	17.45	2.36	12	0.03	3037.00	22447.00	71300	20230209	-25.67	37300	20231027	42.09	71300	-25.67	20230209	37300	42.09	20231027	71300	-25.67	20230209	37300	42.09	20231027	0.53	N	035720	100	445 억		117775807	N	N	1029	N	00	N
34	20231222	160424	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52800	0	3	0.00	64164137300	1207105	78.57	53300	53700	52600	68600	37000	52800	53155.80	26.43	-5322	151404	54400	53600	52800	52000	51200	53200	51600	445	15800	100	40120	100	1	444749160	234828	17.39	2.35	12	0.27	3037.00	22447.00	71300	20230209	-25.95	37300	20231027	41.55	71300	-25.95	20230209	37300	41.55	20231027	71300	-25.95	20230209	37300	41.55	20231027	0.53	N	035720	100	445 억		117545988	N	N	1010	N	00	N
35	20231222	150424	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52900	100	2	0.19	56756676400	1066771	69.44	53300	53700	52800	68600	37000	52800	53204.18	26.43	-5322	144124	54400	53600	52800	52000	51200	53200	51600	445	15800	100	40120	100	1	444749160	235272	17.42	2.36	12	0.24	3037.00	22447.00	71300	20230209	-25.81	37300	20231027	41.82	71300	-25.81	20230209	37300	41.82	20231027	71300	-25.81	20230209	37300	41.82	20231027	0.53	N	035720	100	445 억		117545988	N	N	958	N	00	N
36	20231222	140421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53200	400	2	0.76	46061269500	864875	56.30	53300	53700	52800	68600	37000	52800	53257.72	26.43	-5322	107238	54400	53600	52800	52000	51200	53200	51600	445	15800	100	40120	100	1	444749160	236607	17.52	2.37	12	0.19	3037.00	22447.00	71300	20230209	-25.39	37300	20231027	42.63	71300	-25.39	20230209	37300	42.63	20231027	71300	-25.39	20230209	37300	42.63	20231027	0.53	N	035720	100	445 억		117545988	N	N	958	N	00	N
37	20231222	130420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53300	500	2	0.95	29316602500	551686	35.91	53300	53700	52800	68600	37000	52800	53140.02	26.43	-5322	75682	54400	53600	52800	52000	51200	53200	51600	445	15800	100	40120	100	1	444749160	237051	17.55	2.37	12	0.12	3037.00	22447.00	71300	20230209	-25.25	37300	20231027	42.90	71300	-25.25	20230209	37300	42.90	20231027	71300	-25.25	20230209	37300	42.90	20231027	0.53	N	035720	100	445 억		117545988	N	N	958	N	00	N
38	20231222	120420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	200	2	0.38	24571443200	462343	30.09	53300	53700	52800	68600	37000	52800	53145.49	26.43	-5322	57713	54400	53600	52800	52000	51200	53200	51600	445	15800	100	40120	100	1	444749160	235717	17.45	2.36	12	0.10	3037.00	22447.00	71300	20230209	-25.67	37300	20231027	42.09	71300	-25.67	20230209	37300	42.09	20231027	71300	-25.67	20230209	37300	42.09	20231027	0.53	N	035720	100	445 억		117545988	N	N	958	N	00	N
39	20231222	110422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52900	100	2	0.19	19551187900	367541	23.92	53300	53700	52900	68600	37000	52800	53194.58	26.43	-5322	36405	54400	53600	52800	52000	51200	53200	51600	445	15800	100	40120	100	1	444749160	235272	17.42	2.36	12	0.08	3037.00	22447.00	71300	20230209	-25.81	37300	20231027	41.82	71300	-25.81	20230209	37300	41.82	20231027	71300	-25.81	20230209	37300	41.82	20231027	0.53	N	035720	100	445 억		117545988	N	N	958	N	00	N
40	20231222	100420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	200	2	0.38	13829737400	259649	16.90	53300	53700	52900	68600	37000	52800	53263.20	26.43	-5322	16050	54400	53600	52800	52000	51200	53200	51600	445	15800	100	40120	100	1	444749160	235717	17.45	2.36	12	0.06	3037.00	22447.00	71300	20230209	-25.67	37300	20231027	42.09	71300	-25.67	20230209	37300	42.09	20231027	71300	-25.67	20230209	37300	42.09	20231027	0.53	N	035720	100	445 억		117545988	N	N	958	N	00	N
41	20231222	090421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53500	700	2	1.33	2964387400	55494	3.61	53300	53700	53300	68600	37000	52800	53418.16	26.43	-5322	632	54400	53600	52800	52000	51200	53200	51600	445	15800	100	40120	100	1	444749160	237941	17.62	2.38	12	0.01	3037.00	22447.00	71300	20230209	-24.96	37300	20231027	43.43	71300	-24.96	20230209	37300	43.43	20231027	71300	-24.96	20230209	37300	43.43	20231027	0.53	N	035720	100	445 억		117545988	N	N	958	N	00	N
42	20231221	160419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52800	-900	5	-1.68	80668832000	1530871	135.15	52900	53600	52000	69800	37600	53700	52694.13	26.41	-60026	-21975	54833	54266	53633	53066	52433	53950	52750	445	16100	100	40810	100	1	444749160	234828	17.39	2.35	12	0.34	3037.00	22447.00	71300	20230209	-25.95	37300	20231027	41.55	71300	-25.95	20230209	37300	41.55	20231027	71300	-25.95	20230209	37300	41.55	20231027	0.52	N	035720	100	445 억		117472278	N	N	958	N	00	N
43	20231221	150420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52600	-1100	5	-2.05	73305386500	1391212	122.82	52900	53600	52000	69800	37600	53700	52691.24	26.41	-60026	-50045	54833	54266	53633	53066	52433	53950	52750	445	16100	100	40810	100	1	444749160	233938	17.32	2.34	12	0.31	3037.00	22447.00	71300	20230209	-26.23	37300	20231027	41.02	71300	-26.23	20230209	37300	41.02	20231027	71300	-26.23	20230209	37300	41.02	20231027	0.52	N	035720	100	445 억		117472278	N	N	1849	N	00	N
44	20231221	140418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52800	-900	5	-1.68	66029731400	1253208	110.64	52900	53600	52000	69800	37600	53700	52688.00	26.41	-60026	-64425	54833	54266	53633	53066	52433	53950	52750	445	16100	100	40810	100	1	444749160	234828	17.39	2.35	12	0.28	3037.00	22447.00	71300	20230209	-25.95	37300	20231027	41.55	71300	-25.95	20230209	37300	41.55	20231027	71300	-25.95	20230209	37300	41.55	20231027	0.52	N	035720	100	445 억		117472278	N	N	1849	N	00	N
45	20231221	130420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52600	-1100	5	-2.05	58213413200	1104925	97.55	52900	53600	52000	69800	37600	53700	52684.76	26.41	-60026	-52544	54833	54266	53633	53066	52433	53950	52750	445	16100	100	40810	100	1	444749160	233938	17.32	2.34	12	0.25	3037.00	22447.00	71300	20230209	-26.23	37300	20231027	41.02	71300	-26.23	20230209	37300	41.02	20231027	71300	-26.23	20230209	37300	41.02	20231027	0.52	N	035720	100	445 억		117472278	N	N	1849	N	00	N
46	20231221	120421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52900	-800	5	-1.49	52585105100	998133	88.12	52900	53600	52000	69800	37600	53700	52682.76	26.41	-60026	-59004	54833	54266	53633	53066	52433	53950	52750	445	16100	100	40810	100	1	444749160	235272	17.42	2.36	12	0.22	3037.00	22447.00	71300	20230209	-25.81	37300	20231027	41.82	71300	-25.81	20230209	37300	41.82	20231027	71300	-25.81	20230209	37300	41.82	20231027	0.52	N	035720	100	445 억		117472278	N	N	1849	N	00	N
47	20231221	110421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52200	-1500	5	-2.79	40974062100	778159	68.70	52900	53600	52000	69800	37600	53700	52654.19	26.41	-60026	-65124	54833	54266	53633	53066	52433	53950	52750	445	16100	100	40810	100	1	444749160	232159	17.19	2.33	12	0.17	3037.00	22447.00	71300	20230209	-26.79	37300	20231027	39.95	71300	-26.79	20230209	37300	39.95	20231027	71300	-26.79	20230209	37300	39.95	20231027	0.52	N	035720	100	445 억		117472278	N	N	1849	N	00	N
48	20231221	100418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52400	-1300	5	-2.42	24713101500	467276	41.25	52900	53600	52400	69800	37600	53700	52886.38	26.41	-60026	-53016	54833	54266	53633	53066	52433	53950	52750	445	16100	100	40810	100	1	444749160	233049	17.25	2.33	12	0.11	3037.00	22447.00	71300	20230209	-26.51	37300	20231027	40.48	71300	-26.51	20230209	37300	40.48	20231027	71300	-26.51	20230209	37300	40.48	20231027	0.52	N	035720	100	445 억		117472278	N	N	1849	N	00	N
49	20231221	090420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	-700	5	-1.30	4200005600	79190	6.99	52900	53600	52900	69800	37600	53700	53031.20	26.41	-60026	-6236	54833	54266	53633	53066	52433	53950	52750	445	16100	100	40810	100	1	444749160	235717	17.45	2.36	12	0.02	3037.00	22447.00	71300	20230209	-25.67	37300	20231027	42.09	71300	-25.67	20230209	37300	42.09	20231027	71300	-25.67	20230209	37300	42.09	20231027	0.52	N	035720	100	445 억		117472278	N	N	1849	N	00	N
50	20231220	160420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53700	-100	5	-0.19	60467346600	1126195	120.67	54200	54200	53000	69900	37700	53800	53691.70	26.41	693	219006	55000	54400	53800	53200	52600	54700	53500	445	16100	100	40880	100	1	444749160	238830	17.68	2.39	12	0.25	3037.00	22447.00	71300	20230209	-24.68	37300	20231027	43.97	71300	-24.68	20230209	37300	43.97	20231027	71300	-24.68	20230209	37300	43.97	20231027	0.52	N	035720	100	445 억		117473815	N	N	1849	N	00	N
51	20231220	150443	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53600	-200	5	-0.37	54360404200	1012368	108.47	54200	54200	53000	69900	37700	53800	53696.28	26.41	693	203356	55000	54400	53800	53200	52600	54700	53500	445	16100	100	40880	100	1	444749160	238386	17.65	2.39	12	0.23	3037.00	22447.00	71300	20230209	-24.82	37300	20231027	43.70	71300	-24.82	20230209	37300	43.70	20231027	71300	-24.82	20230209	37300	43.70	20231027	0.52	N	035720	100	445 억		117473815	N	N	3570	N	00	N
52	20231220	140447	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	0	3	0.00	46639317300	868579	93.06	54200	54200	53000	69900	37700	53800	53696.10	26.41	693	155255	55000	54400	53800	53200	52600	54700	53500	445	16100	100	40880	100	1	444749160	239275	17.71	2.40	12	0.20	3037.00	22447.00	71300	20230209	-24.54	37300	20231027	44.24	71300	-24.54	20230209	37300	44.24	20231027	71300	-24.54	20230209	37300	44.24	20231027	0.52	N	035720	100	445 억		117473815	N	N	3570	N	00	N
53	20231220	130445	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53900	100	2	0.19	39717856600	740045	79.29	54200	54200	53000	69900	37700	53800	53669.50	26.41	693	103699	55000	54400	53800	53200	52600	54700	53500	445	16100	100	40880	100	1	444749160	239720	17.75	2.40	12	0.17	3037.00	22447.00	71300	20230209	-24.40	37300	20231027	44.50	71300	-24.40	20230209	37300	44.50	20231027	71300	-24.40	20230209	37300	44.50	20231027	0.52	N	035720	100	445 억		117473815	N	N	3570	N	00	N
54	20231220	120419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53600	-200	5	-0.37	33723300900	628578	67.35	54200	54200	53000	69900	37700	53800	53650.12	26.41	693	44305	55000	54400	53800	53200	52600	54700	53500	445	16100	100	40880	100	1	444749160	238386	17.65	2.39	12	0.14	3037.00	22447.00	71300	20230209	-24.82	37300	20231027	43.70	71300	-24.82	20230209	37300	43.70	20231027	71300	-24.82	20230209	37300	43.70	20231027	0.52	N	035720	100	445 억		117473815	N	N	3570	N	00	N
55	20231220	110420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53400	-400	5	-0.74	23168392400	430645	46.14	54200	54200	53400	69900	37700	53800	53799.28	26.41	693	-237	55000	54400	53800	53200	52600	54700	53500	445	16100	100	40880	100	1	444749160	237496	17.58	2.38	12	0.10	3037.00	22447.00	71300	20230209	-25.11	37300	20231027	43.16	71300	-25.11	20230209	37300	43.16	20231027	71300	-25.11	20230209	37300	43.16	20231027	0.52	N	035720	100	445 억		117473815	N	N	3570	N	00	N
56	20231220	100420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53700	-100	5	-0.19	14656388200	271903	29.13	54200	54200	53600	69900	37700	53800	53903.04	26.41	693	-1183	55000	54400	53800	53200	52600	54700	53500	445	16100	100	40880	100	1	444749160	238830	17.68	2.39	12	0.06	3037.00	22447.00	71300	20230209	-24.68	37300	20231027	43.97	71300	-24.68	20230209	37300	43.97	20231027	71300	-24.68	20230209	37300	43.97	20231027	0.52	N	035720	100	445 억		117473815	N	N	3570	N	00	N
57	20231220	090419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54200	400	2	0.74	2584135800	47783	5.12	54200	54200	53900	69900	37700	53800	54081.15	26.41	693	-15285	55000	54400	53800	53200	52600	54700	53500	445	16100	100	40880	100	1	444749160	241054	17.85	2.41	12	0.01	3037.00	22447.00	71300	20230209	-23.98	37300	20231027	45.31	71300	-23.98	20230209	37300	45.31	20231027	71300	-23.98	20230209	37300	45.31	20231027	0.52	N	035720	100	445 억		117473815	N	N	3570	N	00	N
58	20231219	160419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	-100	5	-0.19	49840774900	927383	68.31	53500	54400	53200	70000	37800	53900	53743.39	26.39	-55130	55924	55500	54700	54200	53400	52900	54450	53150	445	16100	100	40960	100	1	444749160	239275	17.71	2.40	12	0.21	3037.00	22447.00	71300	20230209	-24.54	37300	20231027	44.24	71300	-24.54	20230209	37300	44.24	20231027	71300	-24.54	20230209	37300	44.24	20231027	0.53	N	035720	100	445 억		117366466	N	N	3570	N	00	N
59	20231219	150421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	-100	5	-0.19	43194530400	803931	59.22	53500	54400	53200	70000	37800	53900	53729.14	26.39	-55130	59536	55500	54700	54200	53400	52900	54450	53150	445	16100	100	40960	100	1	444749160	239275	17.71	2.40	12	0.18	3037.00	22447.00	71300	20230209	-24.54	37300	20231027	44.24	71300	-24.54	20230209	37300	44.24	20231027	71300	-24.54	20230209	37300	44.24	20231027	0.53	N	035720	100	445 억		117366466	N	N	1715	N	00	N
60	20231219	140419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53600	-300	5	-0.56	36216802000	673869	49.64	53500	54400	53200	70000	37800	53900	53744.56	26.39	-55130	29297	55500	54700	54200	53400	52900	54450	53150	445	16100	100	40960	100	1	444749160	238386	17.65	2.39	12	0.15	3037.00	22447.00	71300	20230209	-24.82	37300	20231027	43.70	71300	-24.82	20230209	37300	43.70	20231027	71300	-24.82	20230209	37300	43.70	20231027	0.53	N	035720	100	445 억		117366466	N	N	1715	N	00	N
61	20231219	130420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53700	-200	5	-0.37	32748838700	609378	44.89	53500	54400	53200	70000	37800	53900	53741.41	26.39	-55130	22662	55500	54700	54200	53400	52900	54450	53150	445	16100	100	40960	100	1	444749160	238830	17.68	2.39	12	0.14	3037.00	22447.00	71300	20230209	-24.68	37300	20231027	43.97	71300	-24.68	20230209	37300	43.97	20231027	71300	-24.68	20230209	37300	43.97	20231027	0.53	N	035720	100	445 억		117366466	N	N	1715	N	00	N
62	20231219	120421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53500	-400	5	-0.74	29631030100	551093	40.59	53500	54400	53200	70000	37800	53900	53767.74	26.39	-55130	12871	55500	54700	54200	53400	52900	54450	53150	445	16100	100	40960	100	1	444749160	237941	17.62	2.38	12	0.12	3037.00	22447.00	71300	20230209	-24.96	37300	20231027	43.43	71300	-24.96	20230209	37300	43.43	20231027	71300	-24.96	20230209	37300	43.43	20231027	0.53	N	035720	100	445 억		117366466	N	N	1715	N	00	N
63	20231219	110421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53700	-200	5	-0.37	25111084000	466679	34.38	53500	54400	53200	70000	37800	53900	53808.03	26.39	-55130	4643	55500	54700	54200	53400	52900	54450	53150	445	16100	100	40960	100	1	444749160	238830	17.68	2.39	12	0.10	3037.00	22447.00	71300	20230209	-24.68	37300	20231027	43.97	71300	-24.68	20230209	37300	43.97	20231027	71300	-24.68	20230209	37300	43.97	20231027	0.53	N	035720	100	445 억		117366466	N	N	1715	N	00	N
64	20231219	100418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54100	200	2	0.37	19603692600	364313	26.84	53500	54400	53200	70000	37800	53900	53810.02	26.39	-55130	6663	55500	54700	54200	53400	52900	54450	53150	445	16100	100	40960	100	1	444749160	240609	17.81	2.41	12	0.08	3037.00	22447.00	71300	20230209	-24.12	37300	20231027	45.04	71300	-24.12	20230209	37300	45.04	20231027	71300	-24.12	20230209	37300	45.04	20231027	0.53	N	035720	100	445 억		117366466	N	N	1715	N	00	N
65	20231219	090419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53500	-400	5	-0.74	3347623200	62443	4.60	53500	54100	53400	70000	37800	53900	53610.66	26.39	-55130	4395	55500	54700	54200	53400	52900	54450	53150	445	16100	100	40960	100	1	444749160	237941	17.62	2.38	12	0.01	3037.00	22447.00	71300	20230209	-24.96	37300	20231027	43.43	71300	-24.96	20230209	37300	43.43	20231027	71300	-24.96	20230209	37300	43.43	20231027	0.53	N	035720	100	445 억		117366466	N	N	1715	N	00	N
66	20231218	160419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53900	-1000	5	-1.82	72825157400	1347263	60.88	55000	55000	53700	71300	38500	54900	54052.92	26.42	-187517	-61526	55633	55266	54633	54266	53633	55450	54450	445	16400	100	41720	100	1	444749160	239720	17.75	2.40	12	0.30	3037.00	22447.00	71300	20230209	-24.40	37300	20231027	44.50	71300	-24.40	20230209	37300	44.50	20231027	71300	-24.40	20230209	37300	44.50	20231027	0.56	N	035720	100	445 억		117487671	N	N	1715	N	00	N
67	20231218	150418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	-1100	5	-2.00	63849899200	1180531	53.35	55000	55000	53700	71300	38500	54900	54083.82	26.42	-187517	-85446	55633	55266	54633	54266	53633	55450	54450	445	16400	100	41720	100	1	444749160	239275	17.71	2.40	12	0.27	3037.00	22447.00	71300	20230209	-24.54	37300	20231027	44.24	71300	-24.54	20230209	37300	44.24	20231027	71300	-24.54	20230209	37300	44.24	20231027	0.56	N	035720	100	445 억		117487671	N	N	4380	N	00	N
68	20231218	140417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53900	-1000	5	-1.82	57222902100	1057479	47.79	55000	55000	53700	71300	38500	54900	54110.48	26.42	-187517	-90934	55633	55266	54633	54266	53633	55450	54450	445	16400	100	41720	100	1	444749160	239720	17.75	2.40	12	0.24	3037.00	22447.00	71300	20230209	-24.40	37300	20231027	44.50	71300	-24.40	20230209	37300	44.50	20231027	71300	-24.40	20230209	37300	44.50	20231027	0.56	N	035720	100	445 억		117487671	N	N	4380	N	00	N
69	20231218	130417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	-1100	5	-2.00	51326327900	948078	42.84	55000	55000	53700	71300	38500	54900	54134.99	26.42	-187517	-71730	55633	55266	54633	54266	53633	55450	54450	445	16400	100	41720	100	1	444749160	239275	17.71	2.40	12	0.21	3037.00	22447.00	71300	20230209	-24.54	37300	20231027	44.24	71300	-24.54	20230209	37300	44.24	20231027	71300	-24.54	20230209	37300	44.24	20231027	0.56	N	035720	100	445 억		117487671	N	N	4380	N	00	N
70	20231218	120414	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53900	-1000	5	-1.82	43157142100	796175	35.98	55000	55000	53700	71300	38500	54900	54203.16	26.42	-187517	-44036	55633	55266	54633	54266	53633	55450	54450	445	16400	100	41720	100	1	444749160	239720	17.75	2.40	12	0.18	3037.00	22447.00	71300	20230209	-24.40	37300	20231027	44.50	71300	-24.40	20230209	37300	44.50	20231027	71300	-24.40	20230209	37300	44.50	20231027	0.56	N	035720	100	445 억		117487671	N	N	4380	N	00	N
71	20231218	110417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53900	-1000	5	-1.82	36641004500	675387	30.52	55000	55000	53700	71300	38500	54900	54249.18	26.42	-187517	-49504	55633	55266	54633	54266	53633	55450	54450	445	16400	100	41720	100	1	444749160	239720	17.75	2.40	12	0.15	3037.00	22447.00	71300	20230209	-24.40	37300	20231027	44.50	71300	-24.40	20230209	37300	44.50	20231027	71300	-24.40	20230209	37300	44.50	20231027	0.56	N	035720	100	445 억		117487671	N	N	4380	N	00	N
72	20231218	100416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54200	-700	5	-1.28	25239273000	463934	20.96	55000	55000	53900	71300	38500	54900	54399.72	26.42	-187517	-18644	55633	55266	54633	54266	53633	55450	54450	445	16400	100	41720	100	1	444749160	241054	17.85	2.41	12	0.10	3037.00	22447.00	71300	20230209	-23.98	37300	20231027	45.31	71300	-23.98	20230209	37300	45.31	20231027	71300	-23.98	20230209	37300	45.31	20231027	0.56	N	035720	100	445 억		117487671	N	N	4380	N	00	N
73	20231218	090413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54600	-300	5	-0.55	4921059000	89843	4.06	55000	55000	54400	71300	38500	54900	54769.95	26.42	-187517	-14968	55633	55266	54633	54266	53633	55450	54450	445	16400	100	41720	100	1	444749160	242833	17.98	2.43	12	0.02	3037.00	22447.00	71300	20230209	-23.42	37300	20231027	46.38	71300	-23.42	20230209	37300	46.38	20231027	71300	-23.42	20230209	37300	46.38	20231027	0.56	N	035720	100	445 억		117487671	N	N	4380	N	00	N
74	20231215	160414	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54900	600	2	1.10	120331504000	2198962	44.06	54400	55000	54000	70500	38100	54300	54721.41	26.37	-8820	271578	56433	55366	53833	52766	51233	55900	53300	445	16200	100	41260	100	1	444749160	244167	18.08	2.45	12	0.49	3037.00	22447.00	71300	20230209	-23.00	37300	20231027	47.18	71300	-23.00	20230209	37300	47.18	20231027	71300	-23.00	20230209	37300	47.18	20231027	0.56	N	035720	100	445 억		117292725	N	N	4380	N	00	N
75	20231215	150417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54800	500	2	0.92	100100907200	1830330	36.68	54400	55000	54000	70500	38100	54300	54690.09	26.37	-8820	274347	56433	55366	53833	52766	51233	55900	53300	445	16200	100	41260	100	1	444749160	243723	18.04	2.44	12	0.41	3037.00	22447.00	71300	20230209	-23.14	37300	20231027	46.92	71300	-23.14	20230209	37300	46.92	20231027	71300	-23.14	20230209	37300	46.92	20231027	0.56	N	035720	100	445 억		117292725	N	N	8417	N	00	N
76	20231215	140416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54800	500	2	0.92	85370637400	1561666	31.29	54400	55000	54000	70500	38100	54300	54666.39	26.37	-8820	256321	56433	55366	53833	52766	51233	55900	53300	445	16200	100	41260	100	1	444749160	243723	18.04	2.44	12	0.35	3037.00	22447.00	71300	20230209	-23.14	37300	20231027	46.92	71300	-23.14	20230209	37300	46.92	20231027	71300	-23.14	20230209	37300	46.92	20231027	0.56	N	035720	100	445 억		117292725	N	N	8417	N	00	N
77	20231215	130414	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54900	600	2	1.10	72755297200	1331894	26.69	54400	55000	54000	70500	38100	54300	54625.45	26.37	-8820	229205	56433	55366	53833	52766	51233	55900	53300	445	16200	100	41260	100	1	444749160	244167	18.08	2.45	12	0.30	3037.00	22447.00	71300	20230209	-23.00	37300	20231027	47.18	71300	-23.00	20230209	37300	47.18	20231027	71300	-23.00	20230209	37300	47.18	20231027	0.56	N	035720	100	445 억		117292725	N	N	8417	N	00	N
78	20231215	120414	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54900	600	2	1.10	61383333300	1124737	22.54	54400	55000	54000	70500	38100	54300	54575.73	26.37	-8820	189150	56433	55366	53833	52766	51233	55900	53300	445	16200	100	41260	100	1	444749160	244167	18.08	2.45	12	0.25	3037.00	22447.00	71300	20230209	-23.00	37300	20231027	47.18	71300	-23.00	20230209	37300	47.18	20231027	71300	-23.00	20230209	37300	47.18	20231027	0.56	N	035720	100	445 억		117292725	N	N	8417	N	00	N
79	20231215	110414	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54800	500	2	0.92	48645458100	892642	17.89	54400	54900	54000	70500	38100	54300	54496.05	26.37	-8820	121860	56433	55366	53833	52766	51233	55900	53300	445	16200	100	41260	100	1	444749160	243723	18.04	2.44	12	0.20	3037.00	22447.00	71300	20230209	-23.14	37300	20231027	46.92	71300	-23.14	20230209	37300	46.92	20231027	71300	-23.14	20230209	37300	46.92	20231027	0.56	N	035720	100	445 억		117292725	N	N	8417	N	00	N
80	20231215	100416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54800	500	2	0.92	33661178400	618909	12.40	54400	54800	54000	70500	38100	54300	54387.93	26.37	-8820	74898	56433	55366	53833	52766	51233	55900	53300	445	16200	100	41260	100	1	444749160	243723	18.04	2.44	12	0.14	3037.00	22447.00	71300	20230209	-23.14	37300	20231027	46.92	71300	-23.14	20230209	37300	46.92	20231027	71300	-23.14	20230209	37300	46.92	20231027	0.56	N	035720	100	445 억		117292725	N	N	8417	N	00	N
81	20231215	090415	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54400	100	2	0.18	5632012200	103520	2.07	54400	54600	54200	70500	38100	54300	54405.08	26.37	-8820	-17646	56433	55366	53833	52766	51233	55900	53300	445	16200	100	41260	100	1	444749160	241944	17.91	2.42	12	0.02	3037.00	22447.00	71300	20230209	-23.70	37300	20231027	45.84	71300	-23.70	20230209	37300	45.84	20231027	71300	-23.70	20230209	37300	45.84	20231027	0.56	N	035720	100	445 억		117292725	N	N	8417	N	00	N
82	20231214	160413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54300	3400	2	6.68	267470405900	4956646	559.03	52400	54900	52300	66100	35700	50900	53961.60	26.19	-22702	812501	52500	51700	51200	50400	49900	51450	50150	445	15200	100	38680	100	1	444749160	241499	17.88	2.42	12	1.11	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	71300	-23.84	20230209	37300	45.58	20231027	71300	-23.84	20230209	37300	45.58	20231027	0.55	N	035720	100	445 억		116482908	N	N	8417	N	00	N
83	20231214	150427	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54200	3300	2	6.48	219564104900	4074344	459.52	52400	54900	52300	66100	35700	50900	53889.47	26.19	-22702	600202	52500	51700	51200	50400	49900	51450	50150	445	15200	100	38680	100	1	444749160	241054	17.85	2.41	12	0.92	3037.00	22447.00	71300	20230209	-23.98	37300	20231027	45.31	71300	-23.98	20230209	37300	45.31	20231027	71300	-23.98	20230209	37300	45.31	20231027	0.55	N	035720	100	445 억		116482908	N	N	4052	N	00	N
84	20231214	140423	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54500	3600	2	7.07	201481614500	3741581	421.99	52400	54900	52300	66100	35700	50900	53849.36	26.19	-22702	566358	52500	51700	51200	50400	49900	51450	50150	445	15200	100	38680	100	1	444749160	242388	17.95	2.43	12	0.84	3037.00	22447.00	71300	20230209	-23.56	37300	20231027	46.11	71300	-23.56	20230209	37300	46.11	20231027	71300	-23.56	20230209	37300	46.11	20231027	0.55	N	035720	100	445 억		116482908	N	N	4052	N	00	N
85	20231214	130422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54000	3100	2	6.09	186617286000	3467951	391.13	52400	54900	52300	66100	35700	50900	53812.01	26.19	-22702	526163	52500	51700	51200	50400	49900	51450	50150	445	15200	100	38680	100	1	444749160	240165	17.78	2.41	12	0.78	3037.00	22447.00	71300	20230209	-24.26	37300	20231027	44.77	71300	-24.26	20230209	37300	44.77	20231027	71300	-24.26	20230209	37300	44.77	20231027	0.55	N	035720	100	445 억		116482908	N	N	4052	N	00	N
86	20231214	120431	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54000	3100	2	6.09	173046288200	3217027	362.83	52400	54900	52300	66100	35700	50900	53790.78	26.19	-22702	507898	52500	51700	51200	50400	49900	51450	50150	445	15200	100	38680	100	1	444749160	240165	17.78	2.41	12	0.72	3037.00	22447.00	71300	20230209	-24.26	37300	20231027	44.77	71300	-24.26	20230209	37300	44.77	20231027	71300	-24.26	20230209	37300	44.77	20231027	0.55	N	035720	100	445 억		116482908	N	N	4052	N	00	N
87	20231214	110414	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54600	3700	2	7.27	152682098200	2841794	320.51	52400	54900	52300	66100	35700	50900	53727.40	26.19	-22702	481519	52500	51700	51200	50400	49900	51450	50150	445	15200	100	38680	100	1	444749160	242833	17.98	2.43	12	0.64	3037.00	22447.00	71300	20230209	-23.42	37300	20231027	46.38	71300	-23.42	20230209	37300	46.38	20231027	71300	-23.42	20230209	37300	46.38	20231027	0.55	N	035720	100	445 억		116482908	N	N	4052	N	00	N
88	20231214	100410	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	2900	2	5.70	82492726900	1549376	174.74	52400	53900	52300	66100	35700	50900	53242.61	26.19	-22702	293437	52500	51700	51200	50400	49900	51450	50150	445	15200	100	38680	100	1	444749160	239275	17.71	2.40	12	0.35	3037.00	22447.00	71300	20230209	-24.54	37300	20231027	44.24	71300	-24.54	20230209	37300	44.24	20231027	71300	-24.54	20230209	37300	44.24	20231027	0.55	N	035720	100	445 억		116482908	N	N	4052	N	00	N
89	20231214	090359	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52900	2000	2	3.93	9761449600	185807	20.96	52400	52900	52300	66100	35700	50900	52535.76	26.19	-22702	62374	52500	51700	51200	50400	49900	51450	50150	445	15200	100	38680	100	1	444749160	235272	17.42	2.36	12	0.04	3037.00	22447.00	71300	20230209	-25.81	37300	20231027	41.82	71300	-25.81	20230209	37300	41.82	20231027	71300	-25.81	20230209	37300	41.82	20231027	0.55	N	035720	100	445 억		116482908	N	N	4052	N	00	N
90	20231213	160411	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	-900	5	-1.74	45134876200	881926	91.21	51800	52000	50700	67300	36300	51800	51177.71	26.18	-44156	67762	53000	52400	52100	51500	51200	52250	51350	445	15500	100	39360	100	1	444749160	226377	16.76	2.27	12	0.20	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.55	N	035720	100	445 억		116430831	N	N	4052	N	00	N
91	20231213	150422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	-900	5	-1.74	39329570200	767780	79.40	51800	52000	50700	67300	36300	51800	51224.88	26.18	-44156	39640	53000	52400	52100	51500	51200	52250	51350	445	15500	100	39360	100	1	444749160	226377	16.76	2.27	12	0.17	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.55	N	035720	100	445 억		116430831	N	N	166	N	00	N
92	20231213	140422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51100	-700	5	-1.35	29474226000	574129	59.38	51800	52000	50900	67300	36300	51800	51337.11	26.18	-44156	34511	53000	52400	52100	51500	51200	52250	51350	445	15500	100	39360	100	1	444749160	227267	16.83	2.28	12	0.13	3037.00	22447.00	71300	20230209	-28.33	37300	20231027	37.00	71300	-28.33	20230209	37300	37.00	20231027	71300	-28.33	20230209	37300	37.00	20231027	0.55	N	035720	100	445 억		116430831	N	N	166	N	00	N
93	20231213	130419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51300	-500	5	-0.97	24600644600	478779	49.51	51800	52000	50900	67300	36300	51800	51381.85	26.18	-44156	31009	53000	52400	52100	51500	51200	52250	51350	445	15500	100	39360	100	1	444749160	228156	16.89	2.29	12	0.11	3037.00	22447.00	71300	20230209	-28.05	37300	20231027	37.53	71300	-28.05	20230209	37300	37.53	20231027	71300	-28.05	20230209	37300	37.53	20231027	0.55	N	035720	100	445 억		116430831	N	N	166	N	00	N
94	20231213	120419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51400	-400	5	-0.77	20953065400	407772	42.17	51800	52000	50900	67300	36300	51800	51384.04	26.18	-44156	29896	53000	52400	52100	51500	51200	52250	51350	445	15500	100	39360	100	1	444749160	228601	16.92	2.29	12	0.09	3037.00	22447.00	71300	20230209	-27.91	37300	20231027	37.80	71300	-27.91	20230209	37300	37.80	20231027	71300	-27.91	20230209	37300	37.80	20231027	0.55	N	035720	100	445 억		116430831	N	N	166	N	00	N
95	20231213	110420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51400	-400	5	-0.77	17747038900	345498	35.73	51800	52000	50900	67300	36300	51800	51366.26	26.18	-44156	25294	53000	52400	52100	51500	51200	52250	51350	445	15500	100	39360	100	1	444749160	228601	16.92	2.29	12	0.08	3037.00	22447.00	71300	20230209	-27.91	37300	20231027	37.80	71300	-27.91	20230209	37300	37.80	20231027	71300	-27.91	20230209	37300	37.80	20231027	0.55	N	035720	100	445 억		116430831	N	N	166	N	00	N
96	20231213	100424	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51300	-500	5	-0.97	13895521600	270578	27.98	51800	52000	50900	67300	36300	51800	51354.59	26.18	-44156	17785	53000	52400	52100	51500	51200	52250	51350	445	15500	100	39360	100	1	444749160	228156	16.89	2.29	12	0.06	3037.00	22447.00	71300	20230209	-28.05	37300	20231027	37.53	71300	-28.05	20230209	37300	37.53	20231027	71300	-28.05	20230209	37300	37.53	20231027	0.55	N	035720	100	445 억		116430831	N	N	166	N	00	N
97	20231213	090415	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51700	-100	5	-0.19	1583954700	30602	3.16	51800	52000	51600	67300	36300	51800	51759.55	26.18	-44156	704	53000	52400	52100	51500	51200	52250	51350	445	15500	100	39360	100	1	444749160	229935	17.02	2.30	12	0.01	3037.00	22447.00	71300	20230209	-27.49	37300	20231027	38.61	71300	-27.49	20230209	37300	38.61	20231027	71300	-27.49	20230209	37300	38.61	20231027	0.55	N	035720	100	445 억		116430831	N	N	166	N	00	N
98	20231212	160402	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51800	-300	5	-0.58	50008913900	960178	62.43	52500	52700	51800	67700	36500	52100	52083.39	26.22	-1786	34000	53700	52900	52400	51600	51100	53300	52000	445	15600	100	39590	100	1	444749160	230380	17.06	2.31	12	0.22	3037.00	22447.00	71300	20230209	-27.35	37300	20231027	38.87	71300	-27.35	20230209	37300	38.87	20231027	71300	-27.35	20230209	37300	38.87	20231027	0.57	N	035720	100	445 억		116634468	N	N	166	N	00	N
99	20231212	150407	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52000	-100	5	-0.19	45078091000	865086	56.24	52500	52700	51800	67700	36500	52100	52108.22	26.22	-1786	32529	53700	52900	52400	51600	51100	53300	52000	445	15600	100	39590	100	1	444749160	231270	17.12	2.32	12	0.19	3037.00	22447.00	71300	20230209	-27.07	37300	20231027	39.41	71300	-27.07	20230209	37300	39.41	20231027	71300	-27.07	20230209	37300	39.41	20231027	0.57	N	035720	100	445 억		116634468	N	N	9052	N	00	N
100	20231212	140353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52100	0	3	0.00	38305940700	735073	47.79	52500	52700	51800	67700	36500	52100	52111.75	26.22	-1786	29941	53700	52900	52400	51600	51100	53300	52000	445	15600	100	39590	100	1	444749160	231714	17.16	2.32	12	0.17	3037.00	22447.00	71300	20230209	-26.93	37300	20231027	39.68	71300	-26.93	20230209	37300	39.68	20231027	71300	-26.93	20230209	37300	39.68	20231027	0.57	N	035720	100	445 억		116634468	N	N	9052	N	00	N
101	20231212	130349	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52200	100	2	0.19	33509095100	642989	41.80	52500	52700	51800	67700	36500	52100	52114.57	26.22	-1786	20564	53700	52900	52400	51600	51100	53300	52000	445	15600	100	39590	100	1	444749160	232159	17.19	2.33	12	0.14	3037.00	22447.00	71300	20230209	-26.79	37300	20231027	39.95	71300	-26.79	20230209	37300	39.95	20231027	71300	-26.79	20230209	37300	39.95	20231027	0.57	N	035720	100	445 억		116634468	N	N	9052	N	00	N
102	20231212	120347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52000	-100	5	-0.19	28235788000	541664	35.22	52500	52700	51800	67700	36500	52100	52127.87	26.22	-1786	2418	53700	52900	52400	51600	51100	53300	52000	445	15600	100	39590	100	1	444749160	231270	17.12	2.32	12	0.12	3037.00	22447.00	71300	20230209	-27.07	37300	20231027	39.41	71300	-27.07	20230209	37300	39.41	20231027	71300	-27.07	20230209	37300	39.41	20231027	0.57	N	035720	100	445 억		116634468	N	N	9052	N	00	N
103	20231212	110351	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51900	-200	5	-0.38	24834270000	476171	30.96	52500	52700	51800	67700	36500	52100	52154.10	26.22	-1786	-8724	53700	52900	52400	51600	51100	53300	52000	445	15600	100	39590	100	1	444749160	230825	17.09	2.31	12	0.11	3037.00	22447.00	71300	20230209	-27.21	37300	20231027	39.14	71300	-27.21	20230209	37300	39.14	20231027	71300	-27.21	20230209	37300	39.14	20231027	0.57	N	035720	100	445 억		116634468	N	N	9052	N	00	N
104	20231212	100407	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52300	200	2	0.38	14938100000	286010	18.60	52500	52700	52000	67700	36500	52100	52229.30	26.22	-1786	15829	53700	52900	52400	51600	51100	53300	52000	445	15600	100	39590	100	1	444749160	232604	17.22	2.33	12	0.06	3037.00	22447.00	71300	20230209	-26.65	37300	20231027	40.21	71300	-26.65	20230209	37300	40.21	20231027	71300	-26.65	20230209	37300	40.21	20231027	0.57	N	035720	100	445 억		116634468	N	N	9052	N	00	N
105	20231212	090404	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52100	0	3	0.00	2567397100	49077	3.19	52500	52700	52000	67700	36500	52100	52313.70	26.22	-1786	-8623	53700	52900	52400	51600	51100	53300	52000	445	15600	100	39590	100	1	444749160	231714	17.16	2.32	12	0.01	3037.00	22447.00	71300	20230209	-26.93	37300	20231027	39.68	71300	-26.93	20230209	37300	39.68	20231027	71300	-26.93	20230209	37300	39.68	20231027	0.57	N	035720	100	445 억		116634468	N	N	9052	N	00	N
106	20231211	160406	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52100	400	2	0.77	80349869700	1531477	103.37	52000	53200	51900	67200	36200	51700	52466.39	26.10	-370628	108617	52766	52232	51466	50932	50166	52500	51200	445	15500	100	39290	100	1	444749160	231714	17.16	2.32	12	0.34	3037.00	22447.00	71300	20230209	-26.93	37300	20231027	39.68	71300	-26.93	20230209	37300	39.68	20231027	71300	-26.93	20230209	37300	39.68	20231027	0.58	N	035720	100	445 억		116070869	N	N	9052	N	00	N
107	20231211	150405	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52100	400	2	0.77	73701674800	1403915	94.76	52000	53200	51900	67200	36200	51700	52497.34	26.10	-370628	57658	52766	52232	51466	50932	50166	52500	51200	445	15500	100	39290	100	1	444749160	231714	17.16	2.32	12	0.32	3037.00	22447.00	71300	20230209	-26.93	37300	20231027	39.68	71300	-26.93	20230209	37300	39.68	20231027	71300	-26.93	20230209	37300	39.68	20231027	0.58	N	035720	100	445 억		116070869	N	N	1006	N	00	N
108	20231211	140404	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52300	600	2	1.16	68092953000	1296497	87.51	52000	53200	51900	67200	36200	51700	52520.82	26.10	-370628	34239	52766	52232	51466	50932	50166	52500	51200	445	15500	100	39290	100	1	444749160	232604	17.22	2.33	12	0.29	3037.00	22447.00	71300	20230209	-26.65	37300	20231027	40.21	71300	-26.65	20230209	37300	40.21	20231027	71300	-26.65	20230209	37300	40.21	20231027	0.58	N	035720	100	445 억		116070869	N	N	1006	N	00	N
109	20231211	130406	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52200	500	2	0.97	62803221500	1195306	80.68	52000	53200	51900	67200	36200	51700	52541.65	26.10	-370628	32509	52766	52232	51466	50932	50166	52500	51200	445	15500	100	39290	100	1	444749160	232159	17.19	2.33	12	0.27	3037.00	22447.00	71300	20230209	-26.79	37300	20231027	39.95	71300	-26.79	20230209	37300	39.95	20231027	71300	-26.79	20230209	37300	39.95	20231027	0.58	N	035720	100	445 억		116070869	N	N	1006	N	00	N
110	20231211	120405	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51900	200	2	0.39	57593715600	1095327	73.93	52000	53200	51900	67200	36200	51700	52581.43	26.10	-370628	41969	52766	52232	51466	50932	50166	52500	51200	445	15500	100	39290	100	1	444749160	230825	17.09	2.31	12	0.25	3037.00	22447.00	71300	20230209	-27.21	37300	20231027	39.14	71300	-27.21	20230209	37300	39.14	20231027	71300	-27.21	20230209	37300	39.14	20231027	0.58	N	035720	100	445 억		116070869	N	N	1006	N	00	N
111	20231211	110404	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52200	500	2	0.97	49681367600	943316	63.67	52000	53200	52000	67200	36200	51700	52666.89	26.10	-370628	66937	52766	52232	51466	50932	50166	52500	51200	445	15500	100	39290	100	1	444749160	232159	17.19	2.33	12	0.21	3037.00	22447.00	71300	20230209	-26.79	37300	20231027	39.95	71300	-26.79	20230209	37300	39.95	20231027	71300	-26.79	20230209	37300	39.95	20231027	0.58	N	035720	100	445 억		116070869	N	N	1006	N	00	N
112	20231211	100404	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52400	700	2	1.35	39608142000	750759	50.67	52000	53200	52000	67200	36200	51700	52757.69	26.10	-370628	88586	52766	52232	51466	50932	50166	52500	51200	445	15500	100	39290	100	1	444749160	233049	17.25	2.33	12	0.17	3037.00	22447.00	71300	20230209	-26.51	37300	20231027	40.48	71300	-26.51	20230209	37300	40.48	20231027	71300	-26.51	20230209	37300	40.48	20231027	0.58	N	035720	100	445 억		116070869	N	N	1006	N	00	N
113	20231211	090402	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52800	1100	2	2.13	5329882500	101769	6.87	52000	52800	52000	67200	36200	51700	52373.40	26.10	-370628	34990	52766	52232	51466	50932	50166	52500	51200	445	15500	100	39290	100	1	444749160	234828	17.39	2.35	12	0.02	3037.00	22447.00	71300	20230209	-25.95	37300	20231027	41.55	71300	-25.95	20230209	37300	41.55	20231027	71300	-25.95	20230209	37300	41.55	20231027	0.58	N	035720	100	445 억		116070869	N	N	1006	N	00	N
114	20231208	160400	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51700	1200	2	2.38	76008216100	1475920	203.98	51400	52000	50700	65600	35400	50500	51498.30	26.10	0	402708	51233	50866	50433	50066	49633	51050	50250	445	15100	100	38380	100	1	444749160	229935	17.02	2.30	12	0.33	3037.00	22447.00	71300	20230209	-27.49	37300	20231027	38.61	71300	-27.49	20230209	37300	38.61	20231027	71300	-27.49	20230209	37300	38.61	20231027	0.58	N	035720	100	445 억		116071834	N	N	1006	N	00	N
115	20231208	150402	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51700	1200	2	2.38	71384331700	1386526	191.63	51400	52000	50700	65600	35400	50500	51484.31	26.10	0	393989	51233	50866	50433	50066	49633	51050	50250	445	15100	100	38380	100	1	444749160	229935	17.02	2.30	12	0.31	3037.00	22447.00	71300	20230209	-27.49	37300	20231027	38.61	71300	-27.49	20230209	37300	38.61	20231027	71300	-27.49	20230209	37300	38.61	20231027	0.58	N	035720	100	445 억		116071834	N	N	849	N	00	N
116	20231208	140400	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51900	1400	2	2.77	61368859000	1193143	164.90	51400	52000	50700	65600	35400	50500	51434.62	26.10	0	396296	51233	50866	50433	50066	49633	51050	50250	445	15100	100	38380	100	1	444749160	230825	17.09	2.31	12	0.27	3037.00	22447.00	71300	20230209	-27.21	37300	20231027	39.14	71300	-27.21	20230209	37300	39.14	20231027	71300	-27.21	20230209	37300	39.14	20231027	0.58	N	035720	100	445 억		116071834	N	N	849	N	00	N
117	20231208	130400	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51500	1000	2	1.98	34929840700	682025	94.26	51400	51700	50700	65600	35400	50500	51214.90	26.10	0	126358	51233	50866	50433	50066	49633	51050	50250	445	15100	100	38380	100	1	444749160	229046	16.96	2.29	12	0.15	3037.00	22447.00	71300	20230209	-27.77	37300	20231027	38.07	71300	-27.77	20230209	37300	38.07	20231027	71300	-27.77	20230209	37300	38.07	20231027	0.58	N	035720	100	445 억		116071834	N	N	849	N	00	N
118	20231208	120356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51200	700	2	1.39	27789317300	542953	75.04	51400	51700	50700	65600	35400	50500	51181.81	26.10	0	83190	51233	50866	50433	50066	49633	51050	50250	445	15100	100	38380	100	1	444749160	227712	16.86	2.28	12	0.12	3037.00	22447.00	71300	20230209	-28.19	37300	20231027	37.27	71300	-28.19	20230209	37300	37.27	20231027	71300	-28.19	20230209	37300	37.27	20231027	0.58	N	035720	100	445 억		116071834	N	N	849	N	00	N
119	20231208	110356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51100	600	2	1.19	23307517800	455288	62.92	51400	51700	50700	65600	35400	50500	51192.91	26.10	0	71410	51233	50866	50433	50066	49633	51050	50250	445	15100	100	38380	100	1	444749160	227267	16.83	2.28	12	0.10	3037.00	22447.00	71300	20230209	-28.33	37300	20231027	37.00	71300	-28.33	20230209	37300	37.00	20231027	71300	-28.33	20230209	37300	37.00	20231027	0.58	N	035720	100	445 억		116071834	N	N	849	N	00	N
120	20231208	100402	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51000	500	2	0.99	17091743600	333329	46.07	51400	51700	50800	65600	35400	50500	51275.90	26.10	0	57168	51233	50866	50433	50066	49633	51050	50250	445	15100	100	38380	100	1	444749160	226822	16.79	2.27	12	0.07	3037.00	22447.00	71300	20230209	-28.47	37300	20231027	36.73	71300	-28.47	20230209	37300	36.73	20231027	71300	-28.47	20230209	37300	36.73	20231027	0.58	N	035720	100	445 억		116071834	N	N	849	N	00	N
121	20231208	090358	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51400	900	2	1.78	3964160000	77149	10.66	51400	51500	51200	65600	35400	50500	51383.18	26.10	0	20523	51233	50866	50433	50066	49633	51050	50250	445	15100	100	38380	100	1	444749160	228601	16.92	2.29	12	0.02	3037.00	22447.00	71300	20230209	-27.91	37300	20231027	37.80	71300	-27.91	20230209	37300	37.80	20231027	71300	-27.91	20230209	37300	37.80	20231027	0.58	N	035720	100	445 억		116071834	N	N	849	N	00	N
122	20231207	160356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	0	3	0.00	36179501400	716016	68.91	50200	50800	50000	65600	35400	50500	50528.99	26.10	0	134182	51500	51000	50600	50100	49700	50800	49900	445	15100	100	38380	100	1	444495970	224470	16.63	2.25	12	0.16	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.58	N	035720	100	444 억		115996347	N	N	849	N	00	N
123	20231207	150358	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	0	3	0.00	30383989800	601356	57.88	50200	50800	50000	65600	35400	50500	50525.81	26.10	0	97976	51500	51000	50600	50100	49700	50800	49900	445	15100	100	38380	100	1	444495970	224470	16.63	2.25	12	0.14	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.58	N	035720	100	444 억		115996347	N	N	848	N	00	N
124	20231207	140357	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	300	2	0.59	24939666700	493888	47.53	50200	50800	50000	65600	35400	50500	50496.60	26.10	0	101313	51500	51000	50600	50100	49700	50800	49900	445	15100	100	38380	100	1	444495970	225804	16.73	2.26	12	0.11	3037.00	22447.00	71300	20230209	-28.75	37300	20231027	36.19	71300	-28.75	20230209	37300	36.19	20231027	71300	-28.75	20230209	37300	36.19	20231027	0.58	N	035720	100	444 억		115996347	N	N	848	N	00	N
125	20231207	130357	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50700	200	2	0.40	21711785900	430291	41.41	50200	50800	50000	65600	35400	50500	50458.35	26.10	0	84549	51500	51000	50600	50100	49700	50800	49900	445	15100	100	38380	100	1	444495970	225359	16.69	2.26	12	0.10	3037.00	22447.00	71300	20230209	-28.89	37300	20231027	35.92	71300	-28.89	20230209	37300	35.92	20231027	71300	-28.89	20230209	37300	35.92	20231027	0.58	N	035720	100	444 억		115996347	N	N	848	N	00	N
126	20231207	120358	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50600	100	2	0.20	19418307400	384991	37.05	50200	50800	50000	65600	35400	50500	50438.30	26.10	0	78537	51500	51000	50600	50100	49700	50800	49900	445	15100	100	38380	100	1	444495970	224915	16.66	2.25	12	0.09	3037.00	22447.00	71300	20230209	-29.03	37300	20231027	35.66	71300	-29.03	20230209	37300	35.66	20231027	71300	-29.03	20230209	37300	35.66	20231027	0.58	N	035720	100	444 억		115996347	N	N	848	N	00	N
127	20231207	110354	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50600	100	2	0.20	17092767100	339087	32.63	50200	50800	50000	65600	35400	50500	50408.14	26.10	0	67859	51500	51000	50600	50100	49700	50800	49900	445	15100	100	38380	100	1	444495970	224915	16.66	2.25	12	0.08	3037.00	22447.00	71300	20230209	-29.03	37300	20231027	35.66	71300	-29.03	20230209	37300	35.66	20231027	71300	-29.03	20230209	37300	35.66	20231027	0.58	N	035720	100	444 억		115996347	N	N	848	N	00	N
128	20231207	100355	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50600	100	2	0.20	12691021300	251908	24.24	50200	50800	50000	65600	35400	50500	50379.47	26.10	0	54153	51500	51000	50600	50100	49700	50800	49900	445	15100	100	38380	100	1	444495970	224915	16.66	2.25	12	0.06	3037.00	22447.00	71300	20230209	-29.03	37300	20231027	35.66	71300	-29.03	20230209	37300	35.66	20231027	71300	-29.03	20230209	37300	35.66	20231027	0.58	N	035720	100	444 억		115996347	N	N	848	N	00	N
129	20231207	090359	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	-100	5	-0.20	3366970600	66881	6.44	50200	50600	50000	65600	35400	50500	50342.10	26.10	0	7697	51500	51000	50600	50100	49700	50800	49900	445	15100	100	38380	100	1	444495970	224026	16.60	2.25	12	0.02	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.58	N	035720	100	444 억		115996347	N	N	848	N	00	N
130	20231206	160351	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	-300	5	-0.59	52550839500	1036403	90.72	50700	51100	50200	66000	35600	50800	50705.37	26.12	0	-68372	51733	51266	50733	50266	49733	51500	50500	445	15200	100	38600	100	1	444495970	224470	16.63	2.25	12	0.23	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.60	N	035720	100	444 억		116108904	N	N	848	N	00	N
131	20231206	150359	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50700	-100	5	-0.20	46396828400	914679	80.06	50700	51100	50200	66000	35600	50800	50724.71	26.12	0	-46479	51733	51266	50733	50266	49733	51500	50500	445	15200	100	38600	100	1	444495970	225359	16.69	2.26	12	0.21	3037.00	22447.00	71300	20230209	-28.89	37300	20231027	35.92	71300	-28.89	20230209	37300	35.92	20231027	71300	-28.89	20230209	37300	35.92	20231027	0.60	N	035720	100	444 억		116108904	N	N	2307	N	00	N
132	20231206	140357	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50700	-100	5	-0.20	40755347100	803507	70.33	50700	51100	50200	66000	35600	50800	50721.83	26.12	0	-37991	51733	51266	50733	50266	49733	51500	50500	445	15200	100	38600	100	1	444495970	225359	16.69	2.26	12	0.18	3037.00	22447.00	71300	20230209	-28.89	37300	20231027	35.92	71300	-28.89	20230209	37300	35.92	20231027	71300	-28.89	20230209	37300	35.92	20231027	0.60	N	035720	100	444 억		116108904	N	N	2307	N	00	N
133	20231206	130355	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	100	2	0.20	35431387300	698718	61.16	50700	51100	50200	66000	35600	50800	50709.13	26.12	0	-15392	51733	51266	50733	50266	49733	51500	50500	445	15200	100	38600	100	1	444495970	226248	16.76	2.27	12	0.16	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.60	N	035720	100	444 억		116108904	N	N	2307	N	00	N
134	20231206	120353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	100	2	0.20	31193813100	615463	53.87	50700	51100	50200	66000	35600	50800	50683.48	26.12	0	-11224	51733	51266	50733	50266	49733	51500	50500	445	15200	100	38600	100	1	444495970	226248	16.76	2.27	12	0.14	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.60	N	035720	100	444 억		116108904	N	N	2307	N	00	N
135	20231206	110359	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	100	2	0.20	23142071500	457454	40.04	50700	51000	50200	66000	35600	50800	50588.84	26.12	0	-42418	51733	51266	50733	50266	49733	51500	50500	445	15200	100	38600	100	1	444495970	226248	16.76	2.27	12	0.10	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.60	N	035720	100	444 억		116108904	N	N	2307	N	00	N
136	20231206	100355	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	-300	5	-0.59	13047611200	258594	22.64	50700	51000	50200	66000	35600	50800	50455.93	26.12	0	-35558	51733	51266	50733	50266	49733	51500	50500	445	15200	100	38600	100	1	444495970	224470	16.63	2.25	12	0.06	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.60	N	035720	100	444 억		116108904	N	N	2307	N	00	N
137	20231206	090355	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50600	-200	5	-0.39	1931816200	38098	3.33	50700	51000	50500	66000	35600	50800	50706.42	26.12	0	5488	51733	51266	50733	50266	49733	51500	50500	445	15200	100	38600	100	1	444495970	224915	16.66	2.25	12	0.01	3037.00	22447.00	71300	20230209	-29.03	37300	20231027	35.66	71300	-29.03	20230209	37300	35.66	20231027	71300	-29.03	20230209	37300	35.66	20231027	0.60	N	035720	100	444 억		116108904	N	N	2307	N	00	N
138	20231205	160356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	0	3	0.00	57684722600	1136381	63.66	50700	51200	50200	66000	35600	50800	50761.72	26.08	0	171074	52166	51482	50616	49932	49066	51825	50275	445	15200	100	38600	100	1	444495970	225804	16.73	2.26	12	0.26	3037.00	22447.00	71300	20230209	-28.75	37300	20231027	36.19	71300	-28.75	20230209	37300	36.19	20231027	71300	-28.75	20230209	37300	36.19	20231027	0.59	N	035720	100	444 억		115906866	N	N	2307	N	00	N
139	20231205	150356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	-300	5	-0.59	50115993300	987125	55.30	50700	51200	50200	66000	35600	50800	50769.63	26.08	0	131072	52166	51482	50616	49932	49066	51825	50275	445	15200	100	38600	100	1	444495970	224470	16.63	2.25	12	0.22	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.59	N	035720	100	444 억		115906866	N	N	2094	N	00	N
140	20231205	140356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	100	2	0.20	40081722300	789377	44.22	50700	51200	50200	66000	35600	50800	50776.37	26.08	0	142204	52166	51482	50616	49932	49066	51825	50275	445	15200	100	38600	100	1	444495970	226248	16.76	2.27	12	0.18	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.59	N	035720	100	444 억		115906866	N	N	2094	N	00	N
141	20231205	130356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	100	2	0.20	35200280800	693419	38.84	50700	51200	50200	66000	35600	50800	50763.32	26.08	0	103283	52166	51482	50616	49932	49066	51825	50275	445	15200	100	38600	100	1	444495970	226248	16.76	2.27	12	0.16	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.59	N	035720	100	444 억		115906866	N	N	2094	N	00	N
142	20231205	120352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50700	-100	5	-0.20	30950415800	609854	34.16	50700	51200	50200	66000	35600	50800	50750.46	26.08	0	74562	52166	51482	50616	49932	49066	51825	50275	445	15200	100	38600	100	1	444495970	225359	16.69	2.26	12	0.14	3037.00	22447.00	71300	20230209	-28.89	37300	20231027	35.92	71300	-28.89	20230209	37300	35.92	20231027	71300	-28.89	20230209	37300	35.92	20231027	0.59	N	035720	100	444 억		115906866	N	N	2094	N	00	N
143	20231205	110353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	0	3	0.00	26244429500	517194	28.97	50700	51200	50200	66000	35600	50800	50743.79	26.08	0	62818	52166	51482	50616	49932	49066	51825	50275	445	15200	100	38600	100	1	444495970	225804	16.73	2.26	12	0.12	3037.00	22447.00	71300	20230209	-28.75	37300	20231027	36.19	71300	-28.75	20230209	37300	36.19	20231027	71300	-28.75	20230209	37300	36.19	20231027	0.59	N	035720	100	444 억		115906866	N	N	2094	N	00	N
144	20231205	100353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50700	-100	5	-0.20	19077378900	376355	21.08	50700	51200	50200	66000	35600	50800	50689.60	26.08	0	34343	52166	51482	50616	49932	49066	51825	50275	445	15200	100	38600	100	1	444495970	225359	16.69	2.26	12	0.08	3037.00	22447.00	71300	20230209	-28.89	37300	20231027	35.92	71300	-28.89	20230209	37300	35.92	20231027	71300	-28.89	20230209	37300	35.92	20231027	0.59	N	035720	100	444 억		115906866	N	N	2094	N	00	N
145	20231205	090352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	-300	5	-0.59	3026804600	59513	3.33	50700	51200	50500	66000	35600	50800	50860.41	26.08	0	3395	52166	51482	50616	49932	49066	51825	50275	445	15200	100	38600	100	1	444495970	224470	16.63	2.25	12	0.01	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.59	N	035720	100	444 억		115906866	N	N	2094	N	00	N
146	20231204	160353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	1100	2	2.21	90019086200	1773226	160.42	49800	51300	49750	64600	34800	49700	50766.25	25.98	0	190932	50666	50182	49916	49432	49166	50050	49300	445	14900	100	37770	100	1	444495970	225804	16.73	2.26	12	0.40	3037.00	22447.00	71300	20230209	-28.75	37300	20231027	36.19	71300	-28.75	20230209	37300	36.19	20231027	71300	-28.75	20230209	37300	36.19	20231027	0.60	N	035720	100	444 억		115464564	N	N	2094	N	00	N
147	20231204	150354	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	1200	2	2.41	82032562800	1616200	146.21	49800	51300	49750	64600	34800	49700	50757.05	25.98	0	182208	50666	50182	49916	49432	49166	50050	49300	445	14900	100	37770	100	1	444495970	226248	16.76	2.27	12	0.36	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.60	N	035720	100	444 억		115464564	N	N	1248	N	00	N
148	20231204	140352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51100	1400	2	2.82	74532086400	1468768	132.88	49800	51300	49750	64600	34800	49700	50745.29	25.98	0	192907	50666	50182	49916	49432	49166	50050	49300	445	14900	100	37770	100	1	444495970	227137	16.83	2.28	12	0.33	3037.00	22447.00	71300	20230209	-28.33	37300	20231027	37.00	71300	-28.33	20230209	37300	37.00	20231027	71300	-28.33	20230209	37300	37.00	20231027	0.60	N	035720	100	444 억		115464564	N	N	1248	N	00	N
149	20231204	130351	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	1200	2	2.41	67813741500	1336867	120.94	49800	51300	49750	64600	34800	49700	50726.58	25.98	0	177344	50666	50182	49916	49432	49166	50050	49300	445	14900	100	37770	100	1	444495970	226248	16.76	2.27	12	0.30	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.60	N	035720	100	444 억		115464564	N	N	1248	N	00	N
150	20231204	120351	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51000	1300	2	2.62	61699870200	1216702	110.07	49800	51300	49750	64600	34800	49700	50711.52	25.98	0	173299	50666	50182	49916	49432	49166	50050	49300	445	14900	100	37770	100	1	444495970	226693	16.79	2.27	12	0.27	3037.00	22447.00	71300	20230209	-28.47	37300	20231027	36.73	71300	-28.47	20230209	37300	36.73	20231027	71300	-28.47	20230209	37300	36.73	20231027	0.60	N	035720	100	444 억		115464564	N	N	1248	N	00	N
151	20231204	110352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51100	1400	2	2.82	48583066100	959944	86.84	49800	51300	49750	64600	34800	49700	50611.20	25.98	0	97417	50666	50182	49916	49432	49166	50050	49300	445	14900	100	37770	100	1	444495970	227137	16.83	2.28	12	0.22	3037.00	22447.00	71300	20230209	-28.33	37300	20231027	37.00	71300	-28.33	20230209	37300	37.00	20231027	71300	-28.33	20230209	37300	37.00	20231027	0.60	N	035720	100	444 억		115464564	N	N	1248	N	00	N
152	20231204	100352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	700	2	1.41	22124754800	440395	39.84	49800	50600	49750	64600	34800	49700	50239.57	25.98	0	73002	50666	50182	49916	49432	49166	50050	49300	445	14900	100	37770	100	1	444495970	224026	16.60	2.25	12	0.10	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.60	N	035720	100	444 억		115464564	N	N	1248	N	00	N
153	20231204	090352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	400	2	0.80	4268029250	85347	7.72	49800	50400	49750	64600	34800	49700	50011.35	25.98	0	36891	50666	50182	49916	49432	49166	50050	49300	445	14900	100	37770	100	1	444495970	222692	16.50	2.23	12	0.02	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.60	N	035720	100	444 억		115464564	N	N	1248	N	00	N
154	20231201	160352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49700	-800	5	-1.58	54783563450	1097481	68.01	50400	50400	49650	65600	35400	50500	49917.85	25.96	0	-56655	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	220914	16.36	2.21	12	0.25	3037.00	22447.00	71300	20230209	-30.29	37300	20231027	33.24	71300	-30.29	20230209	37300	33.24	20231027	71300	-30.29	20230209	37300	33.24	20231027	0.59	N	035720	100	444 억		115386773	N	N	1248	N	00	N
155	20231201	150351	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49850	-650	5	-1.29	44419847700	889072	55.10	50400	50400	49700	65600	35400	50500	49961.52	25.96	0	-46080	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	221581	16.41	2.22	12	0.20	3037.00	22447.00	71300	20230209	-30.08	37300	20231027	33.65	71300	-30.08	20230209	37300	33.65	20231027	71300	-30.08	20230209	37300	33.65	20231027	0.59	N	035720	100	444 억		115386773	N	N	478	N	00	N
156	20231201	140351	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49950	-550	5	-1.09	39953749600	799580	49.55	50400	50400	49700	65600	35400	50500	49967.86	25.96	0	-51934	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	222026	16.45	2.23	12	0.18	3037.00	22447.00	71300	20230209	-29.94	37300	20231027	33.91	71300	-29.94	20230209	37300	33.91	20231027	71300	-29.94	20230209	37300	33.91	20231027	0.59	N	035720	100	444 억		115386773	N	N	478	N	00	N
157	20231201	130350	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49950	-550	5	-1.09	31948953450	639195	39.61	50400	50400	49700	65600	35400	50500	49982.42	25.96	0	-28222	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	222026	16.45	2.23	12	0.14	3037.00	22447.00	71300	20230209	-29.94	37300	20231027	33.91	71300	-29.94	20230209	37300	33.91	20231027	71300	-29.94	20230209	37300	33.91	20231027	0.59	N	035720	100	444 억		115386773	N	N	478	N	00	N
158	20231201	120353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-400	5	-0.79	29035309050	580931	36.00	50400	50400	49700	65600	35400	50500	49979.89	25.96	0	-18554	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	100	1	444495970	222692	16.50	2.23	12	0.13	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.59	N	035720	100	444 억		115386773	N	N	478	N	00	N
159	20231201	110352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-400	5	-0.79	25339784850	507042	31.42	50400	50400	49700	65600	35400	50500	49974.83	25.96	0	-16071	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	100	1	444495970	222692	16.50	2.23	12	0.11	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.59	N	035720	100	444 억		115386773	N	N	478	N	00	N
160	20231201	100353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50200	-300	5	-0.59	20380967200	407980	25.28	50400	50400	49700	65600	35400	50500	49954.67	25.96	0	-35622	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	100	1	444495970	223137	16.53	2.24	12	0.09	3037.00	22447.00	71300	20230209	-29.59	37300	20231027	34.58	71300	-29.59	20230209	37300	34.58	20231027	71300	-29.59	20230209	37300	34.58	20231027	0.59	N	035720	100	444 억		115386773	N	N	478	N	00	N
161	20231201	090349	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49900	-600	5	-1.19	3498795800	69761	4.32	50400	50400	49900	65600	35400	50500	50149.78	25.96	0	-21434	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	221803	16.43	2.22	12	0.02	3037.00	22447.00	71300	20230209	-30.01	37300	20231027	33.78	71300	-30.01	20230209	37300	33.78	20231027	71300	-30.01	20230209	37300	33.78	20231027	0.59	N	035720	100	444 억		115386773	N	N	478	N	00	N