KissMeData/030000/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	160422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7809334370	411886	30.18	19000	19040	18820	24700	13300	19000	18959.64	26.00	-30945	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29905795	N	N	5541	N	00	N
3	20231229	150420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7809334370	411886	30.18	19000	19040	18820	24700	13300	19000	18959.64	26.00	-30945	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29905795	N	N	5541	N	00	N
4	20231229	140419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7809334370	411886	30.18	19000	19040	18820	24700	13300	19000	18959.64	26.00	-30945	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29905795	N	N	5541	N	00	N
5	20231229	130419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7809334370	411886	30.18	19000	19040	18820	24700	13300	19000	18959.64	26.00	-30945	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29905795	N	N	5541	N	00	N
6	20231229	120419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7809334370	411886	30.18	19000	19040	18820	24700	13300	19000	18959.64	26.00	-30945	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29905795	N	N	5541	N	00	N
7	20231229	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7809334370	411886	30.18	19000	19040	18820	24700	13300	19000	18959.64	26.00	-30945	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29905795	N	N	5541	N	00	N
8	20231229	100407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7809334370	411886	30.18	19000	19040	18820	24700	13300	19000	18959.64	26.00	-30945	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29905795	N	N	5541	N	00	N
9	20231229	090407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7809334370	411886	30.18	19000	19040	18820	24700	13300	19000	18959.64	26.00	-30945	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29905795	N	N	5541	N	00	N
10	20231228	160404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	30	2	0.16	7788627790	410798	30.10	19000	19040	18820	24700	13300	19000	18959.64	26.02	100	16915	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21892	11.30	1.46	12	0.36	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23300	-18.33	20221229	16410	15.97	20230726	0.19	N	030000	200	230 억		29936840	N	N	5492	N	00	N
11	20231228	150408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19010	10	2	0.05	6864248540	362199	26.54	19000	19040	18820	24700	13300	19000	18951.58	26.02	100	8954	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21869	11.29	1.46	12	0.31	1684.00	12994.00	24200	20221223	-21.45	16410	20230726	15.84	23150	-17.88	20230110	16410	15.84	20230726	23300	-18.41	20221229	16410	15.84	20230726	0.19	N	030000	200	230 억		29936840	N	N	226	N	00	N
12	20231228	140403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	-20	5	-0.11	5564344380	293814	21.53	19000	19000	18820	24700	13300	19000	18938.30	26.02	100	-8630	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21835	11.27	1.46	12	0.26	1684.00	12994.00	24200	20221223	-21.57	16410	20230726	15.66	23150	-18.01	20230110	16410	15.66	20230726	23300	-18.54	20221229	16410	15.66	20230726	0.19	N	030000	200	230 억		29936840	N	N	226	N	00	N
13	20231228	130404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	-20	5	-0.11	4473739160	236307	17.31	19000	19000	18820	24700	13300	19000	18931.87	26.02	100	-11640	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21835	11.27	1.46	12	0.21	1684.00	12994.00	24200	20221223	-21.57	16410	20230726	15.66	23150	-18.01	20230110	16410	15.66	20230726	23300	-18.54	20221229	16410	15.66	20230726	0.19	N	030000	200	230 억		29936840	N	N	226	N	00	N
14	20231228	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18970	-30	5	-0.16	3528053130	186448	13.66	19000	19000	18820	24700	13300	19000	18922.41	26.02	100	-23209	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21823	11.26	1.46	12	0.16	1684.00	12994.00	24200	20221223	-21.61	16410	20230726	15.60	23150	-18.06	20230110	16410	15.60	20230726	23300	-18.58	20221229	16410	15.60	20230726	0.19	N	030000	200	230 억		29936840	N	N	226	N	00	N
15	20231228	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18930	-70	5	-0.37	2474489460	130884	9.59	19000	19000	18820	24700	13300	19000	18905.90	26.02	100	-31856	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21777	11.24	1.46	12	0.11	1684.00	12994.00	24200	20221223	-21.78	16410	20230726	15.36	23150	-18.23	20230110	16410	15.36	20230726	23300	-18.76	20221229	16410	15.36	20230726	0.19	N	030000	200	230 억		29936840	N	N	226	N	00	N
16	20231228	100402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18900	-100	5	-0.53	1480369560	78364	5.74	19000	19000	18820	24700	13300	19000	18890.80	26.02	100	-30686	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21743	11.22	1.45	12	0.07	1684.00	12994.00	24200	20221223	-21.90	16410	20230726	15.17	23150	-18.36	20230110	16410	15.17	20230726	23300	-18.88	20221229	16410	15.17	20230726	0.19	N	030000	200	230 억		29936840	N	N	226	N	00	N
17	20231228	090403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18880	-120	5	-0.63	151205320	7977	0.58	19000	19000	18870	24700	13300	19000	18954.59	26.02	100	-3233	19866	19432	19126	18692	18386	19280	18540	230	5700	200	14820	10	1	115041225	21720	11.21	1.45	12	0.01	1684.00	12994.00	24200	20221223	-21.98	16410	20230726	15.05	23150	-18.44	20230110	16410	15.05	20230726	23300	-18.97	20221229	16410	15.05	20230726	0.19	N	030000	200	230 억		29936840	N	N	226	N	00	N
18	20231227	160402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19000	-1350	5	-6.63	25920505880	1363467	147.99	19300	19560	18820	26450	14250	20350	19010.73	26.34	-1295	-435166	20850	20600	20350	20100	19850	20725	20225	230	6100	200	15870	10	1	115041225	21858	11.28	1.46	12	1.19	1684.00	12994.00	24200	20221223	-21.49	16410	20230726	15.78	23150	-17.93	20230110	16410	15.78	20230726	23900	-20.50	20221227	16410	15.78	20230726	0.20	N	030000	200	230 억		30306070	N	N	226	N	00	N
19	20231227	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18950	-1400	5	-6.88	24573398390	1292468	140.28	19300	19560	18820	26450	14250	20350	19012.77	26.34	-1295	-437095	20850	20600	20350	20100	19850	20725	20225	230	6100	200	15870	10	1	115041225	21800	11.25	1.46	12	1.12	1684.00	12994.00	24200	20221223	-21.69	16410	20230726	15.48	23150	-18.14	20230110	16410	15.48	20230726	23900	-20.71	20221227	16410	15.48	20230726	0.20	N	030000	200	230 억		30306070	N	N	807	N	00	N
20	20231227	140405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18850	-1500	5	-7.37	21689822490	1139693	123.70	19300	19560	18850	26450	14250	20350	19031.28	26.34	-1295	-433413	20850	20600	20350	20100	19850	20725	20225	230	6100	200	15870	10	1	115041225	21685	11.19	1.45	12	0.99	1684.00	12994.00	24200	20221223	-22.11	16410	20230726	14.87	23150	-18.57	20230110	16410	14.87	20230726	23900	-21.13	20221227	16410	14.87	20230726	0.20	N	030000	200	230 억		30306070	N	N	807	N	00	N
21	20231227	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18950	-1400	5	-6.88	18705149240	981852	106.57	19300	19560	18910	26450	14250	20350	19050.88	26.34	-1295	-402560	20850	20600	20350	20100	19850	20725	20225	230	6100	200	15870	10	1	115041225	21800	11.25	1.46	12	0.85	1684.00	12994.00	24200	20221223	-21.69	16410	20230726	15.48	23150	-18.14	20230110	16410	15.48	20230726	23900	-20.71	20221227	16410	15.48	20230726	0.20	N	030000	200	230 억		30306070	N	N	807	N	00	N
22	20231227	120401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	-1370	5	-6.73	16067617810	842700	91.47	19300	19560	18970	26450	14250	20350	19066.83	26.34	-1295	-377861	20850	20600	20350	20100	19850	20725	20225	230	6100	200	15870	10	1	115041225	21835	11.27	1.46	12	0.73	1684.00	12994.00	24200	20221223	-21.57	16410	20230726	15.66	23150	-18.01	20230110	16410	15.66	20230726	23900	-20.59	20221227	16410	15.66	20230726	0.20	N	030000	200	230 억		30306070	N	N	807	N	00	N
23	20231227	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	-1320	5	-6.49	13606183940	713126	77.40	19300	19560	18990	26450	14250	20350	19079.63	26.34	-1295	-352311	20850	20600	20350	20100	19850	20725	20225	230	6100	200	15870	10	1	115041225	21892	11.30	1.46	12	0.62	1684.00	12994.00	24200	20221223	-21.36	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	23900	-20.38	20221227	16410	15.97	20230726	0.20	N	030000	200	230 억		30306070	N	N	807	N	00	N
24	20231227	100405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19050	-1300	5	-6.39	11427623750	598522	64.96	19300	19560	18990	26450	14250	20350	19093.07	26.34	-1295	-337579	20850	20600	20350	20100	19850	20725	20225	230	6100	200	15870	10	1	115041225	21915	11.31	1.47	12	0.52	1684.00	12994.00	24200	20221223	-21.28	16410	20230726	16.09	23150	-17.71	20230110	16410	16.09	20230726	23900	-20.29	20221227	16410	16.09	20230726	0.20	N	030000	200	230 억		30306070	N	N	807	N	00	N
25	20231227	090404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19150	-1200	5	-5.90	2578466480	133875	14.53	19300	19560	19140	26450	14250	20350	19260.23	26.34	-1295	-36437	20850	20600	20350	20100	19850	20725	20225	230	6100	200	15870	10	1	115041225	22030	11.37	1.47	12	0.12	1684.00	12994.00	24200	20221223	-20.87	16410	20230726	16.70	23150	-17.28	20230110	16410	16.70	20230726	23900	-19.87	20221227	16410	16.70	20230726	0.20	N	030000	200	230 억		30306070	N	N	807	N	00	N
26	20231226	160405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	200	2	0.99	18580613950	912549	277.25	20150	20600	20100	26150	14150	20150	20361.25	26.20	10453	207634	20290	20220	20080	20010	19870	20255	20045	230	6000	200	15710	50	1	115041225	23411	12.08	1.57	12	0.79	1684.00	12994.00	24200	20221223	-15.91	16410	20230726	24.01	23150	-12.10	20230110	16410	24.01	20230726	24050	-15.38	20221226	16410	24.01	20230726	0.19	N	030000	200	230 억		30143859	N	N	807	N	00	N
27	20231226	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	17178476750	843540	256.28	20150	20600	20100	26150	14150	20150	20364.74	26.20	10453	198891	20290	20220	20080	20010	19870	20255	20045	230	6000	200	15710	50	1	115041225	23353	12.05	1.56	12	0.73	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24050	-15.59	20221226	16410	23.71	20230726	0.19	N	030000	200	230 억		30143859	N	N	642	N	00	N
28	20231226	140405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	100	2	0.50	13566942700	665429	202.17	20150	20600	20100	26150	14150	20150	20388.26	26.20	10453	184395	20290	20220	20080	20010	19870	20255	20045	230	6000	200	15710	50	1	115041225	23296	12.02	1.56	12	0.58	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24050	-15.80	20221226	16410	23.40	20230726	0.19	N	030000	200	230 억		30143859	N	N	642	N	00	N
29	20231226	130404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	350	2	1.74	10508334750	515597	156.65	20150	20550	20100	26150	14150	20150	20380.91	26.20	10453	205792	20290	20220	20080	20010	19870	20255	20045	230	6000	200	15710	50	1	115041225	23583	12.17	1.58	12	0.45	1684.00	12994.00	24200	20221223	-15.29	16410	20230726	24.92	23150	-11.45	20230110	16410	24.92	20230726	24050	-14.76	20221226	16410	24.92	20230726	0.19	N	030000	200	230 억		30143859	N	N	642	N	00	N
30	20231226	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	350	2	1.74	8695134950	427218	129.80	20150	20550	20100	26150	14150	20150	20352.92	26.20	10453	199997	20290	20220	20080	20010	19870	20255	20045	230	6000	200	15710	50	1	115041225	23583	12.17	1.58	12	0.37	1684.00	12994.00	24200	20221223	-15.29	16410	20230726	24.92	23150	-11.45	20230110	16410	24.92	20230726	24050	-14.76	20221226	16410	24.92	20230726	0.19	N	030000	200	230 억		30143859	N	N	642	N	00	N
31	20231226	110407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	250	2	1.24	5518596150	272068	82.66	20150	20450	20100	26150	14150	20150	20283.89	26.20	10453	124744	20290	20220	20080	20010	19870	20255	20045	230	6000	200	15710	50	1	115041225	23468	12.11	1.57	12	0.24	1684.00	12994.00	24200	20221223	-15.70	16410	20230726	24.31	23150	-11.88	20230110	16410	24.31	20230726	24050	-15.18	20221226	16410	24.31	20230726	0.19	N	030000	200	230 억		30143859	N	N	642	N	00	N
32	20231226	100403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	2654948000	131449	39.94	20150	20300	20100	26150	14150	20150	20197.55	26.20	10453	30773	20290	20220	20080	20010	19870	20255	20045	230	6000	200	15710	50	1	115041225	23353	12.05	1.56	12	0.11	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24050	-15.59	20221226	16410	23.71	20230726	0.19	N	030000	200	230 억		30143859	N	N	642	N	00	N
33	20231226	090404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	261318000	12961	3.94	20150	20200	20100	26150	14150	20150	20161.87	26.20	10453	6146	20290	20220	20080	20010	19870	20255	20045	230	6000	200	15710	50	1	115041225	23238	12.00	1.55	12	0.01	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24050	-16.01	20221226	16410	23.10	20230726	0.19	N	030000	200	230 억		30143859	N	N	642	N	00	N
34	20231222	160359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	100	2	0.50	6547476430	326969	99.74	20050	20150	19940	26050	14050	20050	20024.45	26.19	-12438	12893	20156	20102	19996	19942	19836	20130	19970	230	6000	200	15630	50	1	115041225	23181	11.97	1.55	12	0.28	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.19	N	030000	200	230 억		30132868	N	N	642	N	00	N
35	20231222	150359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	5778522030	288782	88.09	20050	20150	19940	26050	14050	20050	20009.98	26.19	-12438	8851	20156	20102	19996	19942	19836	20130	19970	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.25	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.19	N	030000	200	230 억		30132868	N	N	946	N	00	N
36	20231222	140357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	0	3	0.00	4195929180	210003	64.06	20050	20050	19940	26050	14050	20050	19980.33	26.19	-12438	1875	20156	20102	19996	19942	19836	20130	19970	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.18	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.19	N	030000	200	230 억		30132868	N	N	946	N	00	N
37	20231222	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-50	5	-0.25	3548182440	177649	54.19	20050	20050	19940	26050	14050	20050	19972.99	26.19	-12438	-6700	20156	20102	19996	19942	19836	20130	19970	230	6000	200	15630	50	1	115041225	23008	11.88	1.54	12	0.15	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.19	N	030000	200	230 억		30132868	N	N	946	N	00	N
38	20231222	120356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19980	-70	5	-0.35	2838742220	142170	43.37	20050	20050	19940	26050	14050	20050	19967.24	26.19	-12438	-11259	20156	20102	19996	19942	19836	20130	19970	230	6000	200	15630	10	1	115041225	22985	11.86	1.54	12	0.12	1684.00	12994.00	24200	20221223	-17.44	16410	20230726	21.76	23150	-13.69	20230110	16410	21.76	20230726	24200	-17.44	20221223	16410	21.76	20230726	0.19	N	030000	200	230 억		30132868	N	N	946	N	00	N
39	20231222	110358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19980	-70	5	-0.35	2077052490	104029	31.73	20050	20050	19940	26050	14050	20050	19966.09	26.19	-12438	-13174	20156	20102	19996	19942	19836	20130	19970	230	6000	200	15630	10	1	115041225	22985	11.86	1.54	12	0.09	1684.00	12994.00	24200	20221223	-17.44	16410	20230726	21.76	23150	-13.69	20230110	16410	21.76	20230726	24200	-17.44	20221223	16410	21.76	20230726	0.19	N	030000	200	230 억		30132868	N	N	946	N	00	N
40	20231222	100356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19950	-100	5	-0.50	1416678400	70954	21.64	20050	20050	19940	26050	14050	20050	19966.15	26.19	-12438	-15722	20156	20102	19996	19942	19836	20130	19970	230	6000	200	15630	10	1	115041225	22951	11.85	1.54	12	0.06	1684.00	12994.00	24200	20221223	-17.56	16410	20230726	21.57	23150	-13.82	20230110	16410	21.57	20230726	24200	-17.56	20221223	16410	21.57	20230726	0.19	N	030000	200	230 억		30132868	N	N	946	N	00	N
41	20231222	090357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19990	-60	5	-0.30	149665060	7486	2.28	20050	20050	19980	26050	14050	20050	19992.65	26.19	-12438	-2727	20156	20102	19996	19942	19836	20130	19970	230	6000	200	15630	10	1	115041225	22997	11.87	1.54	12	0.01	1684.00	12994.00	24200	20221223	-17.40	16410	20230726	21.82	23150	-13.65	20230110	16410	21.82	20230726	24200	-17.40	20221223	16410	21.82	20230726	0.19	N	030000	200	230 억		30132868	N	N	946	N	00	N
42	20231221	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	50	2	0.25	6536736220	327481	98.75	19960	20050	19890	26000	14000	20000	19960.65	26.34	30908	-51662	20186	20092	20006	19912	19826	20090	19910	230	6000	200	15600	50	1	115041225	23066	11.91	1.54	12	0.28	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.16	N	030000	200	230 억		30307429	N	N	946	N	00	N
43	20231221	150356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19950	-50	5	-0.25	6052430130	303291	91.46	19960	20050	19890	26000	14000	20000	19955.85	26.34	30908	-55886	20186	20092	20006	19912	19826	20090	19910	230	6000	200	15600	10	1	115041225	22951	11.85	1.54	12	0.26	1684.00	12994.00	24200	20221223	-17.56	16410	20230726	21.57	23150	-13.82	20230110	16410	21.57	20230726	24200	-17.56	20221223	16410	21.57	20230726	0.16	N	030000	200	230 억		30307429	N	N	1684	N	00	N
44	20231221	140354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19990	-10	5	-0.05	5083557860	254767	76.83	19960	20050	19890	26000	14000	20000	19953.75	26.34	30908	-43490	20186	20092	20006	19912	19826	20090	19910	230	6000	200	15600	10	1	115041225	22997	11.87	1.54	12	0.22	1684.00	12994.00	24200	20221223	-17.40	16410	20230726	21.82	23150	-13.65	20230110	16410	21.82	20230726	24200	-17.40	20221223	16410	21.82	20230726	0.16	N	030000	200	230 억		30307429	N	N	1684	N	00	N
45	20231221	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19980	-20	5	-0.10	4339652680	217539	65.60	19960	20050	19890	26000	14000	20000	19948.85	26.34	30908	-44611	20186	20092	20006	19912	19826	20090	19910	230	6000	200	15600	10	1	115041225	22985	11.86	1.54	12	0.19	1684.00	12994.00	24200	20221223	-17.44	16410	20230726	21.76	23150	-13.69	20230110	16410	21.76	20230726	24200	-17.44	20221223	16410	21.76	20230726	0.16	N	030000	200	230 억		30307429	N	N	1684	N	00	N
46	20231221	120356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19950	-50	5	-0.25	3638753080	182422	55.01	19960	20050	19890	26000	14000	20000	19946.90	26.34	30908	-42622	20186	20092	20006	19912	19826	20090	19910	230	6000	200	15600	10	1	115041225	22951	11.85	1.54	12	0.16	1684.00	12994.00	24200	20221223	-17.56	16410	20230726	21.57	23150	-13.82	20230110	16410	21.57	20230726	24200	-17.56	20221223	16410	21.57	20230726	0.16	N	030000	200	230 억		30307429	N	N	1684	N	00	N
47	20231221	110357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	0	3	0.00	2935148790	147166	44.38	19960	20050	19890	26000	14000	20000	19944.47	26.34	30908	-43758	20186	20092	20006	19912	19826	20090	19910	230	6000	200	15600	50	1	115041225	23008	11.88	1.54	12	0.13	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.16	N	030000	200	230 억		30307429	N	N	1684	N	00	N
48	20231221	100354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19930	-70	5	-0.35	1100338230	55145	16.63	19960	20000	19930	26000	14000	20000	19953.54	26.34	30908	-14950	20186	20092	20006	19912	19826	20090	19910	230	6000	200	15600	10	1	115041225	22928	11.83	1.53	12	0.05	1684.00	12994.00	24200	20221223	-17.64	16410	20230726	21.45	23150	-13.91	20230110	16410	21.45	20230726	24200	-17.64	20221223	16410	21.45	20230726	0.16	N	030000	200	230 억		30307429	N	N	1684	N	00	N
49	20231221	090356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19950	-50	5	-0.25	42990040	2154	0.65	19960	19990	19950	26000	14000	20000	19958.04	26.34	30908	-285	20186	20092	20006	19912	19826	20090	19910	230	6000	200	15600	10	1	115041225	22951	11.85	1.54	12	0.00	1684.00	12994.00	24200	20221223	-17.56	16410	20230726	21.57	23150	-13.82	20230110	16410	21.57	20230726	24200	-17.56	20221223	16410	21.57	20230726	0.16	N	030000	200	230 억		30307429	N	N	1684	N	00	N
50	20231220	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	130	2	0.65	6609533800	330988	104.03	20000	20100	19920	25800	13910	19870	19969.01	26.27	-1177	71417	20176	20022	19946	19792	19716	19985	19755	230	5930	200	15490	50	1	115041225	23008	11.88	1.54	12	0.29	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.15	N	030000	200	230 억		30218989	N	N	1684	N	00	N
51	20231220	150416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19960	90	2	0.45	5939893030	297487	93.50	20000	20100	19920	25800	13910	19870	19966.90	26.27	-1177	69021	20176	20022	19946	19792	19716	19985	19755	230	5930	200	15490	10	1	115041225	22962	11.85	1.54	12	0.26	1684.00	12994.00	24200	20221223	-17.52	16410	20230726	21.63	23150	-13.78	20230110	16410	21.63	20230726	24200	-17.52	20221223	16410	21.63	20230726	0.15	N	030000	200	230 억		30218989	N	N	28	N	00	N
52	20231220	140420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19990	120	2	0.60	4941668280	247485	77.79	20000	20100	19920	25800	13910	19870	19967.55	26.27	-1177	51046	20176	20022	19946	19792	19716	19985	19755	230	5930	200	15490	10	1	115041225	22997	11.87	1.54	12	0.22	1684.00	12994.00	24200	20221223	-17.40	16410	20230726	21.82	23150	-13.65	20230110	16410	21.82	20230726	24200	-17.40	20221223	16410	21.82	20230726	0.15	N	030000	200	230 억		30218989	N	N	28	N	00	N
53	20231220	130418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19950	80	2	0.40	3936564600	197110	61.95	20000	20100	19920	25800	13910	19870	19971.41	26.27	-1177	36266	20176	20022	19946	19792	19716	19985	19755	230	5930	200	15490	10	1	115041225	22951	11.85	1.54	12	0.17	1684.00	12994.00	24200	20221223	-17.56	16410	20230726	21.57	23150	-13.82	20230110	16410	21.57	20230726	24200	-17.56	20221223	16410	21.57	20230726	0.15	N	030000	200	230 억		30218989	N	N	28	N	00	N
54	20231220	120355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19930	60	2	0.30	3074840450	153910	48.38	20000	20100	19920	25800	13910	19870	19978.17	26.27	-1177	20574	20176	20022	19946	19792	19716	19985	19755	230	5930	200	15490	10	1	115041225	22928	11.83	1.53	12	0.13	1684.00	12994.00	24200	20221223	-17.64	16410	20230726	21.45	23150	-13.91	20230110	16410	21.45	20230726	24200	-17.64	20221223	16410	21.45	20230726	0.15	N	030000	200	230 억		30218989	N	N	28	N	00	N
55	20231220	110357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19950	80	2	0.40	1793758410	89659	28.18	20000	20100	19950	25800	13910	19870	20006.45	26.27	-1177	14080	20176	20022	19946	19792	19716	19985	19755	230	5930	200	15490	10	1	115041225	22951	11.85	1.54	12	0.08	1684.00	12994.00	24200	20221223	-17.56	16410	20230726	21.57	23150	-13.82	20230110	16410	21.57	20230726	24200	-17.56	20221223	16410	21.57	20230726	0.15	N	030000	200	230 억		30218989	N	N	28	N	00	N
56	20231220	100355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	130	2	0.65	785169920	39251	12.34	20000	20050	19960	25800	13910	19870	20003.82	26.27	-1177	11001	20176	20022	19946	19792	19716	19985	19755	230	5930	200	15490	50	1	115041225	23008	11.88	1.54	12	0.03	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.15	N	030000	200	230 억		30218989	N	N	28	N	00	N
57	20231220	090355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19990	120	2	0.60	119962970	5999	1.89	20000	20050	19960	25800	13910	19870	19997.16	26.27	-1177	973	20176	20022	19946	19792	19716	19985	19755	230	5930	200	15490	10	1	115041225	22997	11.87	1.54	12	0.01	1684.00	12994.00	24200	20221223	-17.40	16410	20230726	21.82	23150	-13.65	20230110	16410	21.82	20230726	24200	-17.40	20221223	16410	21.82	20230726	0.15	N	030000	200	230 억		30218989	N	N	28	N	00	N
58	20231219	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19870	-180	5	-0.90	6338646080	317836	163.44	20000	20100	19870	26050	14050	20050	19943.15	26.28	-27619	-61123	20296	20172	20076	19952	19856	20125	19905	230	6000	200	15630	10	1	115041225	22859	11.80	1.53	12	0.28	1684.00	12994.00	24200	20221223	-17.89	16410	20230726	21.08	23150	-14.17	20230110	16410	21.08	20230726	24200	-17.89	20221223	16410	21.08	20230726	0.16	N	030000	200	230 억		30227405	N	N	28	N	00	N
59	20231219	150357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19890	-160	5	-0.80	5686779440	285042	146.58	20000	20100	19870	26050	14050	20050	19950.67	26.28	-27619	-45722	20296	20172	20076	19952	19856	20125	19905	230	6000	200	15630	10	1	115041225	22882	11.81	1.53	12	0.25	1684.00	12994.00	24200	20221223	-17.81	16410	20230726	21.21	23150	-14.08	20230110	16410	21.21	20230726	24200	-17.81	20221223	16410	21.21	20230726	0.16	N	030000	200	230 억		30227405	N	N	167	N	00	N
60	20231219	140356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19940	-110	5	-0.55	3997390150	200153	102.92	20000	20100	19930	26050	14050	20050	19971.67	26.28	-27619	-44973	20296	20172	20076	19952	19856	20125	19905	230	6000	200	15630	10	1	115041225	22939	11.84	1.53	12	0.17	1684.00	12994.00	24200	20221223	-17.60	16410	20230726	21.51	23150	-13.87	20230110	16410	21.51	20230726	24200	-17.60	20221223	16410	21.51	20230726	0.16	N	030000	200	230 억		30227405	N	N	167	N	00	N
61	20231219	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19960	-90	5	-0.45	3081953330	154261	79.33	20000	20100	19940	26050	14050	20050	19978.82	26.28	-27619	-41079	20296	20172	20076	19952	19856	20125	19905	230	6000	200	15630	10	1	115041225	22962	11.85	1.54	12	0.13	1684.00	12994.00	24200	20221223	-17.52	16410	20230726	21.63	23150	-13.78	20230110	16410	21.63	20230726	24200	-17.52	20221223	16410	21.63	20230726	0.16	N	030000	200	230 억		30227405	N	N	167	N	00	N
62	20231219	120356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19970	-80	5	-0.40	2114790000	105807	54.41	20000	20100	19950	26050	14050	20050	19987.24	26.28	-27619	-31478	20296	20172	20076	19952	19856	20125	19905	230	6000	200	15630	10	1	115041225	22974	11.86	1.54	12	0.09	1684.00	12994.00	24200	20221223	-17.48	16410	20230726	21.69	23150	-13.74	20230110	16410	21.69	20230726	24200	-17.48	20221223	16410	21.69	20230726	0.16	N	030000	200	230 억		30227405	N	N	167	N	00	N
63	20231219	110357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19980	-70	5	-0.35	1320634980	66052	33.97	20000	20100	19950	26050	14050	20050	19993.87	26.28	-27619	-23069	20296	20172	20076	19952	19856	20125	19905	230	6000	200	15630	10	1	115041225	22985	11.86	1.54	12	0.06	1684.00	12994.00	24200	20221223	-17.44	16410	20230726	21.76	23150	-13.69	20230110	16410	21.76	20230726	24200	-17.44	20221223	16410	21.76	20230726	0.16	N	030000	200	230 억		30227405	N	N	167	N	00	N
64	20231219	100354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-50	5	-0.25	449905350	22482	11.56	20000	20100	20000	26050	14050	20050	20011.80	26.28	-27619	-2545	20296	20172	20076	19952	19856	20125	19905	230	6000	200	15630	50	1	115041225	23008	11.88	1.54	12	0.02	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.16	N	030000	200	230 억		30227405	N	N	167	N	00	N
65	20231219	090355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-50	5	-0.25	25883500	1294	0.67	20000	20050	20000	26050	14050	20050	20002.59	26.28	-27619	-266	20296	20172	20076	19952	19856	20125	19905	230	6000	200	15630	50	1	115041225	23008	11.88	1.54	12	0.00	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.16	N	030000	200	230 억		30227405	N	N	167	N	00	N
66	20231218	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	0	3	0.00	3889952240	194119	60.30	20100	20200	19980	26050	14050	20050	20039.00	26.30	4502	-7589	20283	20166	20083	19966	19883	20125	19925	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.17	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.15	N	030000	200	230 억		30252920	N	N	167	N	00	N
67	20231218	150354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	3189671840	159178	49.45	20100	20200	19980	26050	14050	20050	20038.40	26.30	4502	-9423	20283	20166	20083	19966	19883	20125	19925	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.14	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.15	N	030000	200	230 억		30252920	N	N	151	N	00	N
68	20231218	140354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	0	3	0.00	2652032690	132385	41.13	20100	20200	19980	26050	14050	20050	20032.73	26.30	4502	-9975	20283	20166	20083	19966	19883	20125	19925	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.12	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.15	N	030000	200	230 억		30252920	N	N	151	N	00	N
69	20231218	130354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-50	5	-0.25	2202846740	109952	34.16	20100	20200	19980	26050	14050	20050	20034.62	26.30	4502	-13151	20283	20166	20083	19966	19883	20125	19925	230	6000	200	15630	50	1	115041225	23008	11.88	1.54	12	0.10	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.15	N	030000	200	230 억		30252920	N	N	151	N	00	N
70	20231218	120351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	0	3	0.00	1749853890	87332	27.13	20100	20200	19980	26050	14050	20050	20036.80	26.30	4502	-16790	20283	20166	20083	19966	19883	20125	19925	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.08	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.15	N	030000	200	230 억		30252920	N	N	151	N	00	N
71	20231218	110353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19990	-60	5	-0.30	1333998260	66563	20.68	20100	20200	19980	26050	14050	20050	20041.14	26.30	4502	-19392	20283	20166	20083	19966	19883	20125	19925	230	6000	200	15630	10	1	115041225	22997	11.87	1.54	12	0.06	1684.00	12994.00	24200	20221223	-17.40	16410	20230726	21.82	23150	-13.65	20230110	16410	21.82	20230726	24200	-17.40	20221223	16410	21.82	20230726	0.15	N	030000	200	230 억		30252920	N	N	151	N	00	N
72	20231218	100352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	0	3	0.00	691381100	34445	10.70	20100	20200	20000	26050	14050	20050	20072.03	26.30	4502	-13462	20283	20166	20083	19966	19883	20125	19925	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.03	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.15	N	030000	200	230 억		30252920	N	N	151	N	00	N
73	20231218	090350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	100	2	0.50	68602650	3410	1.06	20100	20200	20100	26050	14050	20050	20118.08	26.30	4502	-593	20283	20166	20083	19966	19883	20125	19925	230	6000	200	15630	50	1	115041225	23181	11.97	1.55	12	0.00	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.15	N	030000	200	230 억		30252920	N	N	151	N	00	N
74	20231215	160350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	0	3	0.00	6327040650	315192	90.90	20200	20200	20000	26050	14050	20050	20073.63	26.26	7930	28327	20516	20282	20166	19932	19816	20225	19875	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.27	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.15	N	030000	200	230 억		30213463	N	N	151	N	00	N
75	20231215	150353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-50	5	-0.25	4266253450	212395	61.25	20200	20200	20000	26050	14050	20050	20086.41	26.26	7930	32339	20516	20282	20166	19932	19816	20225	19875	230	6000	200	15630	50	1	115041225	23008	11.88	1.54	12	0.18	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.15	N	030000	200	230 억		30213463	N	N	3419	N	00	N
76	20231215	140352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	3252442650	161868	46.68	20200	20200	20050	26050	14050	20050	20093.18	26.26	7930	22282	20516	20282	20166	19932	19816	20225	19875	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.14	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.15	N	030000	200	230 억		30213463	N	N	3419	N	00	N
77	20231215	130351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	2598765100	129316	37.29	20200	20200	20050	26050	14050	20050	20096.24	26.26	7930	14446	20516	20282	20166	19932	19816	20225	19875	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.11	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.15	N	030000	200	230 억		30213463	N	N	3419	N	00	N
78	20231215	120351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	2236541200	111297	32.10	20200	20200	20050	26050	14050	20050	20095.25	26.26	7930	6447	20516	20282	20166	19932	19816	20225	19875	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.10	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.15	N	030000	200	230 억		30213463	N	N	3419	N	00	N
79	20231215	110351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	100	2	0.50	1684355050	83830	24.18	20200	20200	20050	26050	14050	20050	20092.51	26.26	7930	-2709	20516	20282	20166	19932	19816	20225	19875	230	6000	200	15630	50	1	115041225	23181	11.97	1.55	12	0.07	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.15	N	030000	200	230 억		30213463	N	N	3419	N	00	N
80	20231215	100353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	1165207000	58002	16.73	20200	20200	20050	26050	14050	20050	20089.08	26.26	7930	-8160	20516	20282	20166	19932	19816	20225	19875	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.05	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.15	N	030000	200	230 억		30213463	N	N	3419	N	00	N
81	20231215	090351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	86457900	4294	1.24	20200	20200	20050	26050	14050	20050	20134.58	26.26	7930	266	20516	20282	20166	19932	19816	20225	19875	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.00	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.15	N	030000	200	230 억		30213463	N	N	3419	N	00	N
82	20231214	160350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	-200	5	-0.99	6930833650	343970	198.47	20400	20400	20050	26300	14200	20250	20149.68	26.27	-7502	21113	20450	20350	20200	20100	19950	20400	20150	230	6050	200	15790	50	1	115041225	23066	11.91	1.54	12	0.30	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.14	N	030000	200	230 억		30222186	N	N	3419	N	00	N
83	20231214	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-100	5	-0.49	3992110850	197451	113.93	20400	20400	20100	26300	14200	20250	20218.24	26.27	-7502	-13184	20450	20350	20200	20100	19950	20400	20150	230	6050	200	15790	50	1	115041225	23181	11.97	1.55	12	0.17	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.14	N	030000	200	230 억		30222186	N	N	1164	N	00	N
84	20231214	140400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	0	3	0.00	2754934800	136088	78.52	20400	20400	20150	26300	14200	20250	20243.77	26.27	-7502	-8628	20450	20350	20200	20100	19950	20400	20150	230	6050	200	15790	50	1	115041225	23296	12.02	1.56	12	0.12	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.14	N	030000	200	230 억		30222186	N	N	1164	N	00	N
85	20231214	130357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	0	3	0.00	2291741250	113187	65.31	20400	20400	20150	26300	14200	20250	20247.39	26.27	-7502	-10595	20450	20350	20200	20100	19950	20400	20150	230	6050	200	15790	50	1	115041225	23296	12.02	1.56	12	0.10	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.14	N	030000	200	230 억		30222186	N	N	1164	N	00	N
86	20231214	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	1865211150	92049	53.11	20400	20400	20150	26300	14200	20250	20263.24	26.27	-7502	-4265	20450	20350	20200	20100	19950	20400	20150	230	6050	200	15790	50	1	115041225	23238	12.00	1.55	12	0.08	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30222186	N	N	1164	N	00	N
87	20231214	110352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	0	3	0.00	1439704000	71012	40.97	20400	20400	20200	26300	14200	20250	20274.09	26.27	-7502	-5360	20450	20350	20200	20100	19950	20400	20150	230	6050	200	15790	50	1	115041225	23296	12.02	1.56	12	0.06	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.14	N	030000	200	230 억		30222186	N	N	1164	N	00	N
88	20231214	100348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	0	3	0.00	855584150	42161	24.33	20400	20400	20200	26300	14200	20250	20293.26	26.27	-7502	-4216	20450	20350	20200	20100	19950	20400	20150	230	6050	200	15790	50	1	115041225	23296	12.02	1.56	12	0.04	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.14	N	030000	200	230 억		30222186	N	N	1164	N	00	N
89	20231214	090338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	100	2	0.49	87310150	4285	2.47	20400	20400	20300	26300	14200	20250	20375.76	26.27	-7502	1832	20450	20350	20200	20100	19950	20400	20150	230	6050	200	15790	50	1	115041225	23411	12.08	1.57	12	0.00	1684.00	12994.00	24200	20221223	-15.91	16410	20230726	24.01	23150	-12.10	20230110	16410	24.01	20230726	24200	-15.91	20221223	16410	24.01	20230726	0.14	N	030000	200	230 억		30222186	N	N	1164	N	00	N
90	20231213	160348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	100	2	0.50	3509098450	173169	56.65	20200	20300	20050	26150	14150	20150	20264.02	26.25	-948	83884	20450	20300	20200	20050	19950	20250	20000	230	6000	200	15710	50	1	115041225	23296	12.02	1.56	12	0.15	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.13	N	030000	200	230 억		30198544	N	N	1164	N	00	N
91	20231213	150358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	3114853350	153712	50.28	20200	20300	20050	26150	14150	20150	20264.22	26.25	-948	73913	20450	20300	20200	20050	19950	20250	20000	230	6000	200	15710	50	1	115041225	23353	12.05	1.56	12	0.13	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24200	-16.12	20221223	16410	23.71	20230726	0.13	N	030000	200	230 억		30198544	N	N	2036	N	00	N
92	20231213	140358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	2404300050	118668	38.82	20200	20300	20050	26150	14150	20150	20260.73	26.25	-948	56034	20450	20300	20200	20050	19950	20250	20000	230	6000	200	15710	50	1	115041225	23353	12.05	1.56	12	0.10	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24200	-16.12	20221223	16410	23.71	20230726	0.13	N	030000	200	230 억		30198544	N	N	2036	N	00	N
93	20231213	130355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	1726561250	85254	27.89	20200	20300	20050	26150	14150	20150	20251.97	26.25	-948	31082	20450	20300	20200	20050	19950	20250	20000	230	6000	200	15710	50	1	115041225	23353	12.05	1.56	12	0.07	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24200	-16.12	20221223	16410	23.71	20230726	0.13	N	030000	200	230 억		30198544	N	N	2036	N	00	N
94	20231213	120356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	1189582100	58784	19.23	20200	20300	20050	26150	14150	20150	20236.49	26.25	-948	14016	20450	20300	20200	20050	19950	20250	20000	230	6000	200	15710	50	1	115041225	23353	12.05	1.56	12	0.05	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24200	-16.12	20221223	16410	23.71	20230726	0.13	N	030000	200	230 억		30198544	N	N	2036	N	00	N
95	20231213	110356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	721821150	35728	11.69	20200	20300	20050	26150	14150	20150	20203.23	26.25	-948	984	20450	20300	20200	20050	19950	20250	20000	230	6000	200	15710	50	1	115041225	23353	12.05	1.56	12	0.03	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24200	-16.12	20221223	16410	23.71	20230726	0.13	N	030000	200	230 억		30198544	N	N	2036	N	00	N
96	20231213	100400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	455296450	22560	7.38	20200	20250	20050	26150	14150	20150	20181.58	26.25	-948	-2712	20450	20300	20200	20050	19950	20250	20000	230	6000	200	15710	50	1	115041225	23238	12.00	1.55	12	0.02	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.13	N	030000	200	230 억		30198544	N	N	2036	N	00	N
97	20231213	090351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	-50	5	-0.25	158804350	7892	2.58	20200	20200	20050	26150	14150	20150	20122.19	26.25	-948	-5482	20450	20300	20200	20050	19950	20250	20000	230	6000	200	15710	50	1	115041225	23123	11.94	1.55	12	0.01	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.13	N	030000	200	230 억		30198544	N	N	2036	N	00	N
98	20231212	160340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	100	2	0.50	4537910900	224016	141.41	20200	20350	20100	26050	14050	20050	20257.14	26.23	-11684	56667	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23181	11.97	1.55	12	0.19	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.14	N	030000	200	230 억		30177420	N	N	2036	N	00	N
99	20231212	150345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	150	2	0.75	4054749500	200063	126.29	20200	20350	20150	26050	14050	20050	20267.37	26.23	-11684	61185	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23238	12.00	1.55	12	0.17	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30177420	N	N	980	N	00	N
100	20231212	140331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	250	2	1.25	2963647450	146130	92.24	20200	20350	20150	26050	14050	20050	20280.90	26.23	-11684	60525	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23353	12.05	1.56	12	0.13	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24200	-16.12	20221223	16410	23.71	20230726	0.14	N	030000	200	230 억		30177420	N	N	980	N	00	N
101	20231212	130329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	250	2	1.25	2478278800	122207	77.14	20200	20350	20150	26050	14050	20050	20279.36	26.23	-11684	57863	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23353	12.05	1.56	12	0.11	1684.00	12994.00	24200	20221223	-16.12	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24200	-16.12	20221223	16410	23.71	20230726	0.14	N	030000	200	230 억		30177420	N	N	980	N	00	N
102	20231212	120328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	200	2	1.00	2041298000	100691	63.56	20200	20350	20150	26050	14050	20050	20272.90	26.23	-11684	49864	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23296	12.02	1.56	12	0.09	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.14	N	030000	200	230 억		30177420	N	N	980	N	00	N
103	20231212	110331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	200	2	1.00	1736160750	85646	54.06	20200	20350	20150	26050	14050	20050	20271.36	26.23	-11684	48350	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23296	12.02	1.56	12	0.07	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.14	N	030000	200	230 억		30177420	N	N	980	N	00	N
104	20231212	100345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	200	2	1.00	1241725550	61263	38.67	20200	20350	20150	26050	14050	20050	20268.78	26.23	-11684	39851	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23296	12.02	1.56	12	0.05	1684.00	12994.00	24200	20221223	-16.32	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.14	N	030000	200	230 억		30177420	N	N	980	N	00	N
105	20231212	090341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	150	2	0.75	24930550	1235	0.78	20200	20200	20150	26050	14050	20050	20186.90	26.23	-11684	1141	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23238	12.00	1.55	12	0.00	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30177420	N	N	980	N	00	N
106	20231211	160344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	-150	5	-0.74	3181970450	158056	102.34	20200	20250	20000	26250	14150	20200	20131.92	26.21	-58311	10101	20400	20300	20150	20050	19900	20350	20100	230	6050	200	15750	50	1	115041225	23066	11.91	1.54	12	0.14	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.13	N	030000	200	230 억		30156992	N	N	980	N	00	N
107	20231211	150342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	-100	5	-0.50	2699324950	134027	86.78	20200	20250	20000	26250	14150	20200	20140.16	26.21	-58311	2730	20400	20300	20150	20050	19900	20350	20100	230	6050	200	15750	50	1	115041225	23123	11.94	1.55	12	0.12	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.13	N	030000	200	230 억		30156992	N	N	363	N	00	N
108	20231211	140342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-50	5	-0.25	2097877750	104195	67.47	20200	20250	20000	26250	14150	20200	20134.15	26.21	-58311	-962	20400	20300	20150	20050	19900	20350	20100	230	6050	200	15750	50	1	115041225	23181	11.97	1.55	12	0.09	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.13	N	030000	200	230 억		30156992	N	N	363	N	00	N
109	20231211	130343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-50	5	-0.25	1647903700	81875	53.01	20200	20250	20000	26250	14150	20200	20127.07	26.21	-58311	-9	20400	20300	20150	20050	19900	20350	20100	230	6050	200	15750	50	1	115041225	23181	11.97	1.55	12	0.07	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.13	N	030000	200	230 억		30156992	N	N	363	N	00	N
110	20231211	120344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-50	5	-0.25	1190267950	59178	38.32	20200	20250	20000	26250	14150	20200	20113.35	26.21	-58311	-3186	20400	20300	20150	20050	19900	20350	20100	230	6050	200	15750	50	1	115041225	23181	11.97	1.55	12	0.05	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.13	N	030000	200	230 억		30156992	N	N	363	N	00	N
111	20231211	110341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	-100	5	-0.50	736152950	36607	23.70	20200	20250	20000	26250	14150	20200	20109.62	26.21	-58311	-7080	20400	20300	20150	20050	19900	20350	20100	230	6050	200	15750	50	1	115041225	23123	11.94	1.55	12	0.03	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.13	N	030000	200	230 억		30156992	N	N	363	N	00	N
112	20231211	100342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-50	5	-0.25	293898450	14571	9.43	20200	20250	20100	26250	14150	20200	20170.09	26.21	-58311	-231	20400	20300	20150	20050	19900	20350	20100	230	6050	200	15750	50	1	115041225	23181	11.97	1.55	12	0.01	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.13	N	030000	200	230 억		30156992	N	N	363	N	00	N
113	20231211	090340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	0	3	0.00	27534800	1365	0.88	20200	20200	20100	26250	14150	20200	20172.01	26.21	-58311	-130	20400	20300	20150	20050	19900	20350	20100	230	6050	200	15750	50	1	115041225	23238	12.00	1.55	12	0.00	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.13	N	030000	200	230 억		30156992	N	N	363	N	00	N
114	20231208	160338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	230	2	1.15	3115216350	154434	100.85	20100	20250	20000	25950	13980	19970	20171.82	26.22	0	100130	20176	20072	19996	19892	19816	20035	19855	230	5980	200	15570	50	1	115041225	23238	12.00	1.55	12	0.13	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30159648	N	N	363	N	00	N
115	20231208	150341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	230	2	1.15	2394186300	118751	77.55	20100	20250	20000	25950	13980	19970	20161.40	26.22	0	81550	20176	20072	19996	19892	19816	20035	19855	230	5980	200	15570	50	1	115041225	23238	12.00	1.55	12	0.10	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30159648	N	N	72	N	00	N
116	20231208	140339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	180	2	0.90	1513304800	75170	49.09	20100	20250	20000	25950	13980	19970	20131.77	26.22	0	48519	20176	20072	19996	19892	19816	20035	19855	230	5980	200	15570	50	1	115041225	23181	11.97	1.55	12	0.07	1684.00	12994.00	24200	20221223	-16.74	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.14	N	030000	200	230 억		30159648	N	N	72	N	00	N
117	20231208	130339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	230	2	1.15	1288142650	64009	41.80	20100	20250	20000	25950	13980	19970	20124.40	26.22	0	40004	20176	20072	19996	19892	19816	20035	19855	230	5980	200	15570	50	1	115041225	23238	12.00	1.55	12	0.06	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30159648	N	N	72	N	00	N
118	20231208	120335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	230	2	1.15	1016216950	50533	33.00	20100	20250	20000	25950	13980	19970	20109.97	26.22	0	30983	20176	20072	19996	19892	19816	20035	19855	230	5980	200	15570	50	1	115041225	23238	12.00	1.55	12	0.04	1684.00	12994.00	24200	20221223	-16.53	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30159648	N	N	72	N	00	N
119	20231208	110335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	130	2	0.65	359982850	17947	11.72	20100	20100	20000	25950	13980	19970	20058.11	26.22	0	7397	20176	20072	19996	19892	19816	20035	19855	230	5980	200	15570	50	1	115041225	23123	11.94	1.55	12	0.02	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30159648	N	N	72	N	00	N
120	20231208	100340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	130	2	0.65	238192950	11878	7.76	20100	20100	20000	25950	13980	19970	20053.29	26.22	0	4431	20176	20072	19996	19892	19816	20035	19855	230	5980	200	15570	50	1	115041225	23123	11.94	1.55	12	0.01	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30159648	N	N	72	N	00	N
121	20231208	090336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	130	2	0.65	26891100	1339	0.87	20100	20100	20000	25950	13980	19970	20082.97	26.22	0	909	20176	20072	19996	19892	19816	20035	19855	230	5980	200	15570	50	1	115041225	23123	11.94	1.55	12	0.00	1684.00	12994.00	24200	20221223	-16.94	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30159648	N	N	72	N	00	N
122	20231207	160335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19970	-180	5	-0.89	3061060840	153076	140.64	20050	20100	19920	26150	14150	20150	19997.00	26.21	0	22870	20316	20232	20116	20032	19916	20275	20075	230	6000	200	15710	10	1	115041225	22974	11.86	1.54	12	0.13	1684.00	12994.00	24200	20221223	-17.48	16410	20230726	21.69	23150	-13.74	20230110	16410	21.69	20230726	24200	-17.48	20221223	16410	21.69	20230726	0.14	N	030000	200	230 억		30156712	N	N	72	N	00	N
123	20231207	150338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-150	5	-0.74	2695064350	134763	123.82	20050	20100	19920	26150	14150	20150	19998.55	26.21	0	22453	20316	20232	20116	20032	19916	20275	20075	230	6000	200	15710	50	1	115041225	23008	11.88	1.54	12	0.12	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.14	N	030000	200	230 억		30156712	N	N	1578	N	00	N
124	20231207	140337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-150	5	-0.74	2273265930	113673	104.44	20050	20100	19920	26150	14150	20150	19998.29	26.21	0	20798	20316	20232	20116	20032	19916	20275	20075	230	6000	200	15710	50	1	115041225	23008	11.88	1.54	12	0.10	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.14	N	030000	200	230 억		30156712	N	N	1578	N	00	N
125	20231207	130336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	-100	5	-0.50	2117988780	105920	97.32	20050	20100	19920	26150	14150	20150	19996.12	26.21	0	19085	20316	20232	20116	20032	19916	20275	20075	230	6000	200	15710	50	1	115041225	23066	11.91	1.54	12	0.09	1684.00	12994.00	24200	20221223	-17.15	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.14	N	030000	200	230 억		30156712	N	N	1578	N	00	N
126	20231207	120337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-150	5	-0.74	1809955610	90519	83.17	20050	20100	19920	26150	14150	20150	19995.31	26.21	0	10765	20316	20232	20116	20032	19916	20275	20075	230	6000	200	15710	50	1	115041225	23008	11.88	1.54	12	0.08	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.14	N	030000	200	230 억		30156712	N	N	1578	N	00	N
127	20231207	110333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-150	5	-0.74	1538534520	76948	70.70	20050	20100	19920	26150	14150	20150	19994.47	26.21	0	4416	20316	20232	20116	20032	19916	20275	20075	230	6000	200	15710	50	1	115041225	23008	11.88	1.54	12	0.07	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.14	N	030000	200	230 억		30156712	N	N	1578	N	00	N
128	20231207	100334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-150	5	-0.74	979226880	48975	45.00	20050	20100	19920	26150	14150	20150	19994.42	26.21	0	1483	20316	20232	20116	20032	19916	20275	20075	230	6000	200	15710	50	1	115041225	23008	11.88	1.54	12	0.04	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.14	N	030000	200	230 억		30156712	N	N	1578	N	00	N
129	20231207	090337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-150	5	-0.74	87084150	4345	3.99	20050	20100	20000	26150	14150	20150	20042.38	26.21	0	-1761	20316	20232	20116	20032	19916	20275	20075	230	6000	200	15710	50	1	115041225	23008	11.88	1.54	12	0.00	1684.00	12994.00	24200	20221223	-17.36	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24200	-17.36	20221223	16410	21.88	20230726	0.14	N	030000	200	230 억		30156712	N	N	1578	N	00	N
130	20231206	160330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	100	2	0.50	2141360500	106364	105.53	20050	20200	20000	26050	14050	20050	20132.37	26.22	0	20148	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23181	11.97	1.55	12	0.09	1684.00	12994.00	24300	20221202	-17.08	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.14	N	030000	200	230 억		30169463	N	N	1578	N	00	N
131	20231206	150338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	100	2	0.50	1793746800	89122	88.42	20050	20200	20000	26050	14050	20050	20126.87	26.22	0	19477	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23181	11.97	1.55	12	0.08	1684.00	12994.00	24300	20221202	-17.08	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.14	N	030000	200	230 억		30169463	N	N	539	N	00	N
132	20231206	140336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	1417628350	70454	69.90	20050	20200	20000	26050	14050	20050	20121.33	26.22	0	16390	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.06	1684.00	12994.00	24300	20221202	-17.28	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30169463	N	N	539	N	00	N
133	20231206	130334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	1218352300	60561	60.09	20050	20200	20000	26050	14050	20050	20117.77	26.22	0	16323	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.05	1684.00	12994.00	24300	20221202	-17.28	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30169463	N	N	539	N	00	N
134	20231206	120332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	100	2	0.50	969662550	48212	47.83	20050	20200	20000	26050	14050	20050	20112.47	26.22	0	12684	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23181	11.97	1.55	12	0.04	1684.00	12994.00	24300	20221202	-17.08	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.14	N	030000	200	230 억		30169463	N	N	539	N	00	N
135	20231206	110337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	150	2	0.75	733900900	36515	36.23	20050	20200	20000	26050	14050	20050	20098.61	26.22	0	10319	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23238	12.00	1.55	12	0.03	1684.00	12994.00	24300	20221202	-16.87	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30169463	N	N	539	N	00	N
136	20231206	100334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	469046800	23371	23.19	20050	20150	20000	26050	14050	20050	20069.61	26.22	0	3852	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.02	1684.00	12994.00	24300	20221202	-17.28	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30169463	N	N	539	N	00	N
137	20231206	090334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	36906600	1840	1.83	20050	20150	20000	26050	14050	20050	20057.93	26.22	0	-590	20350	20200	20100	19950	19850	20150	19900	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.00	1684.00	12994.00	24300	20221202	-17.28	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30169463	N	N	539	N	00	N
138	20231205	160335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	-200	5	-0.99	2027840900	100632	37.41	20150	20250	20000	26300	14200	20250	20151.06	26.21	0	34348	20616	20432	20066	19882	19516	20525	19975	230	6050	200	15790	50	1	115041225	23066	11.91	1.54	12	0.09	1684.00	12994.00	24600	20221201	-18.50	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24200	-17.15	20221223	16410	22.18	20230726	0.14	N	030000	200	230 억		30155412	N	N	539	N	00	N
139	20231205	150333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	-150	5	-0.74	1737975650	86199	32.05	20150	20250	20000	26300	14200	20250	20162.36	26.21	0	30900	20616	20432	20066	19882	19516	20525	19975	230	6050	200	15790	50	1	115041225	23123	11.94	1.55	12	0.07	1684.00	12994.00	24600	20221201	-18.29	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30155412	N	N	327	N	00	N
140	20231205	140335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	1308922200	64912	24.13	20150	20250	20000	26300	14200	20250	20164.56	26.21	0	23568	20616	20432	20066	19882	19516	20525	19975	230	6050	200	15790	50	1	115041225	23238	12.00	1.55	12	0.06	1684.00	12994.00	24600	20221201	-17.89	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30155412	N	N	327	N	00	N
141	20231205	130335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	1093995750	54255	20.17	20150	20250	20000	26300	14200	20250	20163.96	26.21	0	18452	20616	20432	20066	19882	19516	20525	19975	230	6050	200	15790	50	1	115041225	23238	12.00	1.55	12	0.05	1684.00	12994.00	24600	20221201	-17.89	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30155412	N	N	327	N	00	N
142	20231205	120332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	914907650	45376	16.87	20150	20250	20000	26300	14200	20250	20162.81	26.21	0	16073	20616	20432	20066	19882	19516	20525	19975	230	6050	200	15790	50	1	115041225	23238	12.00	1.55	12	0.04	1684.00	12994.00	24600	20221201	-17.89	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30155412	N	N	327	N	00	N
143	20231205	110332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	623162200	30939	11.50	20150	20250	20000	26300	14200	20250	20141.64	26.21	0	8479	20616	20432	20066	19882	19516	20525	19975	230	6050	200	15790	50	1	115041225	23238	12.00	1.55	12	0.03	1684.00	12994.00	24600	20221201	-17.89	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30155412	N	N	327	N	00	N
144	20231205	100333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-50	5	-0.25	442844700	22010	8.18	20150	20250	20000	26300	14200	20250	20120.16	26.21	0	5364	20616	20432	20066	19882	19516	20525	19975	230	6050	200	15790	50	1	115041225	23238	12.00	1.55	12	0.02	1684.00	12994.00	24600	20221201	-17.89	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.14	N	030000	200	230 억		30155412	N	N	327	N	00	N
145	20231205	090331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	-150	5	-0.74	76816650	3820	1.42	20150	20250	20050	26300	14200	20250	20109.07	26.21	0	-1072	20616	20432	20066	19882	19516	20525	19975	230	6050	200	15790	50	1	115041225	23123	11.94	1.55	12	0.00	1684.00	12994.00	24600	20221201	-18.29	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24200	-16.94	20221223	16410	22.49	20230726	0.14	N	030000	200	230 억		30155412	N	N	327	N	00	N
146	20231204	160333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	550	2	2.79	5404797580	268888	182.22	19880	20250	19700	25600	13790	19700	20100.51	26.17	0	77383	20013	19856	19723	19566	19433	19935	19645	230	5900	200	15360	50	1	115041225	23296	12.02	1.56	12	0.23	1684.00	12994.00	24600	20221201	-17.68	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.13	N	030000	200	230 억		30101225	N	N	327	N	00	N
147	20231204	150334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	500	2	2.54	4639634430	231069	156.59	19880	20250	19700	25600	13790	19700	20079.00	26.17	0	71130	20013	19856	19723	19566	19433	19935	19645	230	5900	200	15360	50	1	115041225	23238	12.00	1.55	12	0.20	1684.00	12994.00	24600	20221201	-17.89	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.13	N	030000	200	230 억		30101225	N	N	2167	N	00	N
148	20231204	140331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	500	2	2.54	4092364880	203933	138.20	19880	20250	19700	25600	13790	19700	20067.20	26.17	0	61210	20013	19856	19723	19566	19433	19935	19645	230	5900	200	15360	50	1	115041225	23238	12.00	1.55	12	0.18	1684.00	12994.00	24600	20221201	-17.89	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.13	N	030000	200	230 억		30101225	N	N	2167	N	00	N
149	20231204	130331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	500	2	2.54	3522778180	175652	119.04	19880	20250	19700	25600	13790	19700	20055.44	26.17	0	49706	20013	19856	19723	19566	19433	19935	19645	230	5900	200	15360	50	1	115041225	23238	12.00	1.55	12	0.15	1684.00	12994.00	24600	20221201	-17.89	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24200	-16.53	20221223	16410	23.10	20230726	0.13	N	030000	200	230 억		30101225	N	N	2167	N	00	N
150	20231204	120331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	550	2	2.79	3222458030	160760	108.95	19880	20250	19700	25600	13790	19700	20045.15	26.17	0	47023	20013	19856	19723	19566	19433	19935	19645	230	5900	200	15360	50	1	115041225	23296	12.02	1.56	12	0.14	1684.00	12994.00	24600	20221201	-17.68	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24200	-16.32	20221223	16410	23.40	20230726	0.13	N	030000	200	230 억		30101225	N	N	2167	N	00	N
151	20231204	110332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	450	2	2.28	1937032630	97051	65.77	19880	20200	19700	25600	13790	19700	19958.91	26.17	0	38148	20013	19856	19723	19566	19433	19935	19645	230	5900	200	15360	50	1	115041225	23181	11.97	1.55	12	0.08	1684.00	12994.00	24600	20221201	-18.09	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24200	-16.74	20221223	16410	22.79	20230726	0.13	N	030000	200	230 억		30101225	N	N	2167	N	00	N
152	20231204	100331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19850	150	2	0.76	644319150	32508	22.03	19880	19880	19700	25600	13790	19700	19820.33	26.17	0	827	20013	19856	19723	19566	19433	19935	19645	230	5900	200	15360	10	1	115041225	22836	11.79	1.53	12	0.03	1684.00	12994.00	24600	20221201	-19.31	16410	20230726	20.96	23150	-14.25	20230110	16410	20.96	20230726	24200	-17.98	20221223	16410	20.96	20230726	0.13	N	030000	200	230 억		30101225	N	N	2167	N	00	N
153	20231204	090331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19820	120	2	0.61	228319130	11538	7.82	19880	19880	19700	25600	13790	19700	19788.45	26.17	0	-7130	20013	19856	19723	19566	19433	19935	19645	230	5900	200	15360	10	1	115041225	22801	11.77	1.53	12	0.01	1684.00	12994.00	24600	20221201	-19.43	16410	20230726	20.78	23150	-14.38	20230110	16410	20.78	20230726	24200	-18.10	20221223	16410	20.78	20230726	0.13	N	030000	200	230 억		30101225	N	N	2167	N	00	N
154	20231201	160331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19700	130	2	0.66	2907406190	147272	33.24	19590	19880	19590	25400	13700	19570	19741.75	26.19	0	4391	20070	19820	19670	19420	19270	19745	19345	230	5830	200	15260	10	1	115041225	22663	11.70	1.52	12	0.13	1684.00	12994.00	24600	20221201	-19.92	16410	20230726	20.05	23150	-14.90	20230110	16410	20.05	20230726	24600	-19.92	20221201	16410	20.05	20230726	0.12	N	030000	200	230 억		30129825	N	N	2167	N	00	N
155	20231201	150331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19770	200	2	1.02	2581906180	130772	29.51	19590	19880	19590	25400	13700	19570	19743.57	26.19	0	2223	20070	19820	19670	19420	19270	19745	19345	230	5830	200	15260	10	1	115041225	22744	11.74	1.52	12	0.11	1684.00	12994.00	24600	20221201	-19.63	16410	20230726	20.48	23150	-14.60	20230110	16410	20.48	20230726	24600	-19.63	20221201	16410	20.48	20230726	0.12	N	030000	200	230 억		30129825	N	N	2126	N	00	N
156	20231201	140330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19790	220	2	1.12	2273025170	115161	25.99	19590	19880	19590	25400	13700	19570	19737.80	26.19	0	4597	20070	19820	19670	19420	19270	19745	19345	230	5830	200	15260	10	1	115041225	22767	11.75	1.52	12	0.10	1684.00	12994.00	24600	20221201	-19.55	16410	20230726	20.60	23150	-14.51	20230110	16410	20.60	20230726	24600	-19.55	20221201	16410	20.60	20230726	0.12	N	030000	200	230 억		30129825	N	N	2126	N	00	N
157	20231201	130330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19780	210	2	1.07	1900420940	96315	21.74	19590	19880	19590	25400	13700	19570	19731.31	26.19	0	7581	20070	19820	19670	19420	19270	19745	19345	230	5830	200	15260	10	1	115041225	22755	11.75	1.52	12	0.08	1684.00	12994.00	24600	20221201	-19.59	16410	20230726	20.54	23150	-14.56	20230110	16410	20.54	20230726	24600	-19.59	20221201	16410	20.54	20230726	0.12	N	030000	200	230 억		30129825	N	N	2126	N	00	N
158	20231201	120332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19810	240	2	1.23	1683302730	85336	19.26	19590	19880	19590	25400	13700	19570	19725.59	26.19	0	10340	20070	19820	19670	19420	19270	19745	19345	230	5830	200	15260	10	1	115041225	22790	11.76	1.52	12	0.07	1684.00	12994.00	24600	20221201	-19.47	16410	20230726	20.72	23150	-14.43	20230110	16410	20.72	20230726	24600	-19.47	20221201	16410	20.72	20230726	0.12	N	030000	200	230 억		30129825	N	N	2126	N	00	N
159	20231201	110331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19840	270	2	1.38	1336822890	67860	15.32	19590	19880	19590	25400	13700	19570	19699.72	26.19	0	11154	20070	19820	19670	19420	19270	19745	19345	230	5830	200	15260	10	1	115041225	22824	11.78	1.53	12	0.06	1684.00	12994.00	24600	20221201	-19.35	16410	20230726	20.90	23150	-14.30	20230110	16410	20.90	20230726	24600	-19.35	20221201	16410	20.90	20230726	0.12	N	030000	200	230 억		30129825	N	N	2126	N	00	N
160	20231201	100332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19700	130	2	0.66	769999840	39191	8.85	19590	19700	19590	25400	13700	19570	19647.36	26.19	0	8378	20070	19820	19670	19420	19270	19745	19345	230	5830	200	15260	10	1	115041225	22663	11.70	1.52	12	0.03	1684.00	12994.00	24600	20221201	-19.92	16410	20230726	20.05	23150	-14.90	20230110	16410	20.05	20230726	24600	-19.92	20221201	16410	20.05	20230726	0.12	N	030000	200	230 억		30129825	N	N	2126	N	00	N
161	20231201	090328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19610	40	2	0.20	82844550	4226	0.95	19590	19650	19590	25400	13700	19570	19603.54	26.19	0	1353	20070	19820	19670	19420	19270	19745	19345	230	5830	200	15260	10	1	115041225	22560	11.64	1.51	12	0.00	1684.00	12994.00	24600	20221201	-20.28	16410	20230726	19.50	23150	-15.29	20230110	16410	19.50	20230726	24600	-20.28	20221201	16410	19.50	20230726	0.12	N	030000	200	230 억		30129825	N	N	2126	N	00	N