KissMeData/002030/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	160130	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187000	8000	2	4.47	1032629400	5647	160.52	179000	187500	176200	232500	125300	179000	182855.20	7.25	1810	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		154872	N	N	0	N	00	N
3	20231229	150130	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187000	8000	2	4.47	1032629400	5647	160.52	179000	187500	176200	232500	125300	179000	182855.20	7.25	1810	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		154872	N	N	0	N	00	N
4	20231229	140129	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187000	8000	2	4.47	1032629400	5647	160.52	179000	187500	176200	232500	125300	179000	182855.20	7.25	1810	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		154872	N	N	0	N	00	N
5	20231229	130131	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187000	8000	2	4.47	1032629400	5647	160.52	179000	187500	176200	232500	125300	179000	182855.20	7.25	1810	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		154872	N	N	0	N	00	N
6	20231229	120130	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187000	8000	2	4.47	1032629400	5647	160.52	179000	187500	176200	232500	125300	179000	182855.20	7.25	1810	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		154872	N	N	0	N	00	N
7	20231229	110128	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187000	8000	2	4.47	1032629400	5647	160.52	179000	187500	176200	232500	125300	179000	182855.20	7.25	1810	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		154872	N	N	0	N	00	N
8	20231229	100128	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187000	8000	2	4.47	1032629400	5647	160.52	179000	187500	176200	232500	125300	179000	182855.20	7.25	1810	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		154872	N	N	0	N	00	N
9	20231229	090128	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	187000	8000	2	4.47	1032629400	5647	160.52	179000	187500	176200	232500	125300	179000	182855.20	7.25	1810	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		154872	N	N	0	N	00	N
10	20231228	160128	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	187000	8000	2	4.47	1031693900	5642	160.38	179000	187500	176200	232500	125300	179000	182855.20	7.17	0	1439	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3994	4.88	0.41	12	0.26	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	187500	-0.27	20231228	123500	51.42	20230103	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억		153062	N	N	0	N	00	N
11	20231228	150128	55	50.00	KOSPI	신고가	서비스업	N	N	N	Y	50	N	187400	8400	2	4.69	943427700	5170	146.96	179000	187500	176200	232500	125300	179000	182481.18	7.17	0	1407	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	4003	4.89	0.41	12	0.24	38346.00	456093.00	187500	20231228	-0.05	123500	20230103	51.74	187500	-0.05	20231228	123500	51.74	20230103	187500	-0.05	20231228	123500	51.74	20230103	0.12	N	002030	5000	109 억		153062	N	N	0	N	00	N
12	20231228	140128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	183500	4500	2	2.51	427319800	2378	67.60	179000	184100	176200	232500	125300	179000	179697.14	7.17	0	588	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3920	4.79	0.40	12	0.11	38346.00	456093.00	185400	20230818	-1.02	123500	20230103	48.58	185400	-1.02	20230818	123500	48.58	20230103	185400	-1.02	20230818	123500	48.58	20230103	0.12	N	002030	5000	109 억		153062	N	N	0	N	00	N
13	20231228	130127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	181400	2400	2	1.34	332185500	1858	52.81	179000	181400	176200	232500	125300	179000	178786.60	7.17	0	365	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3875	4.73	0.40	12	0.09	38346.00	456093.00	185400	20230818	-2.16	123500	20230103	46.88	185400	-2.16	20230818	123500	46.88	20230103	185400	-2.16	20230818	123500	46.88	20230103	0.12	N	002030	5000	109 억		153062	N	N	0	N	00	N
14	20231228	120128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	178400	-600	5	-0.34	173309400	974	27.69	179000	179300	176200	232500	125300	179000	177935.73	7.17	0	-406	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3811	4.65	0.39	12	0.05	38346.00	456093.00	185400	20230818	-3.78	123500	20230103	44.45	185400	-3.78	20230818	123500	44.45	20230103	185400	-3.78	20230818	123500	44.45	20230103	0.12	N	002030	5000	109 억		153062	N	N	0	N	00	N
15	20231228	110127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	178900	-100	5	-0.06	155098600	872	24.79	179000	179300	176200	232500	125300	179000	177865.37	7.17	0	-433	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3821	4.67	0.39	12	0.04	38346.00	456093.00	185400	20230818	-3.51	123500	20230103	44.86	185400	-3.51	20230818	123500	44.86	20230103	185400	-3.51	20230818	123500	44.86	20230103	0.12	N	002030	5000	109 억		153062	N	N	0	N	00	N
16	20231228	100128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	176900	-2100	5	-1.17	78773100	442	12.56	179000	179300	176200	232500	125300	179000	178219.68	7.17	0	-202	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3779	4.61	0.39	12	0.02	38346.00	456093.00	185400	20230818	-4.58	123500	20230103	43.24	185400	-4.58	20230818	123500	43.24	20230103	185400	-4.58	20230818	123500	43.24	20230103	0.12	N	002030	5000	109 억		153062	N	N	0	N	00	N
17	20231228	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	179300	300	2	0.17	34026200	190	5.40	179000	179300	179000	232500	125300	179000	179085.26	7.17	0	-156	185200	182100	175900	172800	166600	183650	174350	110	53500	5000	128880	100	1	2136004	3830	4.68	0.39	12	0.01	38346.00	456093.00	185400	20230818	-3.29	123500	20230103	45.18	185400	-3.29	20230818	123500	45.18	20230103	185400	-3.29	20230818	123500	45.18	20230103	0.12	N	002030	5000	109 억		153062	N	N	0	N	00	N
18	20231227	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	179000	8200	2	4.80	617688300	3518	43.23	170500	179000	169700	222000	119600	170800	175576.47	7.11	0	706	171933	171366	170233	169666	168533	171650	169950	110	51200	5000	122970	100	1	2136004	3823	4.67	0.39	12	0.16	38346.00	456093.00	185400	20230818	-3.45	123500	20230103	44.94	185400	-3.45	20230818	123500	44.94	20230103	185400	-3.45	20230818	123500	44.94	20230103	0.12	N	002030	5000	109 억		151962	N	N	0	N	00	N
19	20231227	150129	57	100.00	KOSPI		서비스업	N	N	N	N		N	177700	6900	2	4.04	468454700	2681	32.94	170500	179000	169700	222000	119600	170800	174731.33	7.11	0	385	171933	171366	170233	169666	168533	171650	169950	110	51200	5000	122970	100	1	2136004	3796	4.63	0.39	12	0.13	38346.00	456093.00	185400	20230818	-4.15	123500	20230103	43.89	185400	-4.15	20230818	123500	43.89	20230103	185400	-4.15	20230818	123500	43.89	20230103	0.12	N	002030	5000	109 억		151962	N	N	0	N	00	N
20	20231227	140128	57	100.00	KOSPI		서비스업	N	N	N	N		N	176400	5600	2	3.28	360472200	2071	25.45	170500	179000	169700	222000	119600	170800	174057.07	7.11	0	56	171933	171366	170233	169666	168533	171650	169950	110	51200	5000	122970	100	1	2136004	3768	4.60	0.39	12	0.10	38346.00	456093.00	185400	20230818	-4.85	123500	20230103	42.83	185400	-4.85	20230818	123500	42.83	20230103	185400	-4.85	20230818	123500	42.83	20230103	0.12	N	002030	5000	109 억		151962	N	N	0	N	00	N
21	20231227	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	175000	4200	2	2.46	314961100	1812	22.27	170500	179000	169700	222000	119600	170800	173819.59	7.11	0	53	171933	171366	170233	169666	168533	171650	169950	110	51200	5000	122970	100	1	2136004	3738	4.56	0.38	12	0.08	38346.00	456093.00	185400	20230818	-5.61	123500	20230103	41.70	185400	-5.61	20230818	123500	41.70	20230103	185400	-5.61	20230818	123500	41.70	20230103	0.12	N	002030	5000	109 억		151962	N	N	0	N	00	N
22	20231227	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	177700	6900	2	4.04	289688800	1668	20.50	170500	179000	169700	222000	119600	170800	173674.34	7.11	0	91	171933	171366	170233	169666	168533	171650	169950	110	51200	5000	122970	100	1	2136004	3796	4.63	0.39	12	0.08	38346.00	456093.00	185400	20230818	-4.15	123500	20230103	43.89	185400	-4.15	20230818	123500	43.89	20230103	185400	-4.15	20230818	123500	43.89	20230103	0.12	N	002030	5000	109 억		151962	N	N	0	N	00	N
23	20231227	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	171600	800	2	0.47	88149900	516	6.34	170500	171800	169700	222000	119600	170800	170833.14	7.11	0	-56	171933	171366	170233	169666	168533	171650	169950	110	51200	5000	122970	100	1	2136004	3665	4.48	0.38	12	0.02	38346.00	456093.00	185400	20230818	-7.44	123500	20230103	38.95	185400	-7.44	20230818	123500	38.95	20230103	185400	-7.44	20230818	123500	38.95	20230103	0.12	N	002030	5000	109 억		151962	N	N	0	N	00	N
24	20231227	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	171000	200	2	0.12	42198200	247	3.04	170500	171800	169900	222000	119600	170800	170842.91	7.11	0	-31	171933	171366	170233	169666	168533	171650	169950	110	51200	5000	122970	100	1	2136004	3653	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.77	123500	20230103	38.46	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	123500	38.46	20230103	0.12	N	002030	5000	109 억		151962	N	N	0	N	00	N
25	20231227	090128	57	100.00	KOSPI		서비스업	N	N	N	N		N	171800	1000	2	0.59	16024900	94	1.16	170500	171800	169900	222000	119600	170800	170477.66	7.11	0	-3	171933	171366	170233	169666	168533	171650	169950	110	51200	5000	122970	100	1	2136004	3670	4.48	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.34	123500	20230103	39.11	185400	-7.34	20230818	123500	39.11	20230103	185400	-7.34	20230818	123500	39.11	20230103	0.12	N	002030	5000	109 억		151962	N	N	0	N	00	N
26	20231226	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	170800	800	2	0.47	1384384500	8137	149.06	170000	170800	169100	221000	119000	170000	169579.28	7.02	0	-141	175666	172832	169966	167132	164266	171400	165700	110	51000	5000	122400	100	1	2136004	3648	4.45	0.37	12	0.38	38346.00	456093.00	185400	20230818	-7.87	123500	20230103	38.30	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	123500	38.30	20230103	0.11	N	002030	5000	109 억		149928	N	N	0	N	00	N
27	20231226	150128	57	100.00	KOSPI		서비스업	N	N	N	N		N	169100	-900	5	-0.53	438662500	2592	47.48	170000	170000	169100	221000	119000	170000	169237.08	7.02	0	-215	175666	172832	169966	167132	164266	171400	165700	110	51000	5000	122400	100	1	2136004	3612	4.41	0.37	12	0.12	38346.00	456093.00	185400	20230818	-8.79	123500	20230103	36.92	185400	-8.79	20230818	123500	36.92	20230103	185400	-8.79	20230818	123500	36.92	20230103	0.11	N	002030	5000	109 억		149928	N	N	0	N	00	N
28	20231226	140128	57	100.00	KOSPI		서비스업	N	N	N	N		N	169900	-100	5	-0.06	64055100	377	6.91	170000	170000	169500	221000	119000	170000	169907.43	7.02	0	-167	175666	172832	169966	167132	164266	171400	165700	110	51000	5000	122400	100	1	2136004	3629	4.43	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.36	123500	20230103	37.57	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	123500	37.57	20230103	0.11	N	002030	5000	109 억		149928	N	N	0	N	00	N
29	20231226	130128	57	100.00	KOSPI		서비스업	N	N	N	N		N	170000	0	3	0.00	37366500	220	4.03	170000	170000	169500	221000	119000	170000	169847.73	7.02	0	-58	175666	172832	169966	167132	164266	171400	165700	110	51000	5000	122400	100	1	2136004	3631	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.31	123500	20230103	37.65	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	123500	37.65	20230103	0.11	N	002030	5000	109 억		149928	N	N	0	N	00	N
30	20231226	120128	57	100.00	KOSPI		서비스업	N	N	N	N		N	170000	0	3	0.00	27343300	161	2.95	170000	170000	169500	221000	119000	170000	169834.16	7.02	0	-53	175666	172832	169966	167132	164266	171400	165700	110	51000	5000	122400	100	1	2136004	3631	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.31	123500	20230103	37.65	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	123500	37.65	20230103	0.11	N	002030	5000	109 억		149928	N	N	0	N	00	N
31	20231226	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	169800	-200	5	-0.12	16127800	95	1.74	170000	170000	169500	221000	119000	170000	169766.32	7.02	0	-15	175666	172832	169966	167132	164266	171400	165700	110	51000	5000	122400	100	1	2136004	3627	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.41	123500	20230103	37.49	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	123500	37.49	20230103	0.11	N	002030	5000	109 억		149928	N	N	0	N	00	N
32	20231226	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	169900	-100	5	-0.06	9164800	54	0.99	170000	170000	169500	221000	119000	170000	169718.52	7.02	0	-9	175666	172832	169966	167132	164266	171400	165700	110	51000	5000	122400	100	1	2136004	3629	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.36	123500	20230103	37.57	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	123500	37.57	20230103	0.11	N	002030	5000	109 억		149928	N	N	0	N	00	N
33	20231226	090128	57	100.00	KOSPI		서비스업	N	N	N	N		N	170000	0	3	0.00	1019800	6	0.11	170000	170000	169900	221000	119000	170000	169966.67	7.02	0	-1	175666	172832	169966	167132	164266	171400	165700	110	51000	5000	122400	100	1	2136004	3631	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.31	123500	20230103	37.65	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	123500	37.65	20230103	0.11	N	002030	5000	109 억		149928	N	N	0	N	00	N
34	20231222	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	170000	-100	5	-0.06	918988200	5458	230.88	170100	172800	167100	221000	119100	170100	168374.53	6.92	0	-491	173300	171700	169600	168000	165900	170650	166950	110	50900	5000	122470	100	1	2136004	3631	4.43	0.37	12	0.26	38346.00	456093.00	185400	20230818	-8.31	123500	20230103	37.65	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	123500	37.65	20230103	0.11	N	002030	5000	109 억		147887	N	N	0	N	00	N
35	20231222	150128	57	100.00	KOSPI		서비스업	N	N	N	N		N	167600	-2500	5	-1.47	745071800	4432	187.48	170100	172800	167100	221000	119100	170100	168111.87	6.92	0	-334	173300	171700	169600	168000	165900	170650	166950	110	50900	5000	122470	100	1	2136004	3580	4.37	0.37	12	0.21	38346.00	456093.00	185400	20230818	-9.60	123500	20230103	35.71	185400	-9.60	20230818	123500	35.71	20230103	185400	-9.60	20230818	123500	35.71	20230103	0.11	N	002030	5000	109 억		147887	N	N	0	N	00	N
36	20231222	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	169000	-1100	5	-0.65	390859700	2321	98.18	170100	172800	167100	221000	119100	170100	168401.42	6.92	0	-359	173300	171700	169600	168000	165900	170650	166950	110	50900	5000	122470	100	1	2136004	3610	4.41	0.37	12	0.11	38346.00	456093.00	185400	20230818	-8.85	123500	20230103	36.84	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	123500	36.84	20230103	0.11	N	002030	5000	109 억		147887	N	N	0	N	00	N
37	20231222	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	168300	-1800	5	-1.06	214267200	1276	53.98	170100	172800	167100	221000	119100	170100	167921.00	6.92	0	-526	173300	171700	169600	168000	165900	170650	166950	110	50900	5000	122470	100	1	2136004	3595	4.39	0.37	12	0.06	38346.00	456093.00	185400	20230818	-9.22	123500	20230103	36.28	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	123500	36.28	20230103	0.11	N	002030	5000	109 억		147887	N	N	0	N	00	N
38	20231222	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167500	-2600	5	-1.53	60823700	362	15.31	170100	172800	167100	221000	119100	170100	168021.27	6.92	0	-225	173300	171700	169600	168000	165900	170650	166950	110	50900	5000	122470	100	1	2136004	3578	4.37	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.65	123500	20230103	35.63	185400	-9.65	20230818	123500	35.63	20230103	185400	-9.65	20230818	123500	35.63	20230103	0.11	N	002030	5000	109 억		147887	N	N	0	N	00	N
39	20231222	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167300	-2800	5	-1.65	49928300	297	12.56	170100	172800	167100	221000	119100	170100	168108.75	6.92	0	-172	173300	171700	169600	168000	165900	170650	166950	110	50900	5000	122470	100	1	2136004	3574	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.76	123500	20230103	35.47	185400	-9.76	20230818	123500	35.47	20230103	185400	-9.76	20230818	123500	35.47	20230103	0.11	N	002030	5000	109 억		147887	N	N	0	N	00	N
40	20231222	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167200	-2900	5	-1.70	41227200	245	10.36	170100	172800	167100	221000	119100	170100	168274.29	6.92	0	-149	173300	171700	169600	168000	165900	170650	166950	110	50900	5000	122470	100	1	2136004	3571	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.82	123500	20230103	35.38	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	123500	35.38	20230103	0.11	N	002030	5000	109 억		147887	N	N	0	N	00	N
41	20231222	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	172800	2700	2	1.59	4428000	26	1.10	170100	172800	170100	221000	119100	170100	170307.69	6.92	0	1	173300	171700	169600	168000	165900	170650	166950	110	50900	5000	122470	100	1	2136004	3691	4.51	0.38	12	0.00	38346.00	456093.00	185400	20230818	-6.80	123500	20230103	39.92	185400	-6.80	20230818	123500	39.92	20230103	185400	-6.80	20230818	123500	39.92	20230103	0.11	N	002030	5000	109 억		147887	N	N	0	N	00	N
42	20231221	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	170100	-1300	5	-0.76	399140600	2363	101.50	171200	171200	167500	222500	120000	171400	168912.65	6.94	-140	-1621	177600	174500	171900	168800	166200	173200	167500	110	51100	5000	123400	100	1	2136004	3633	4.44	0.37	12	0.11	38346.00	456093.00	185400	20230818	-8.25	123500	20230103	37.73	185400	-8.25	20230818	123500	37.73	20230103	185400	-8.25	20230818	123500	37.73	20230103	0.11	N	002030	5000	109 억		148259	N	N	0	N	00	N
43	20231221	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167600	-3800	5	-2.22	156097900	925	39.73	171200	171200	167600	222500	120000	171400	168754.49	6.94	-140	-720	177600	174500	171900	168800	166200	173200	167500	110	51100	5000	123400	100	1	2136004	3580	4.37	0.37	12	0.04	38346.00	456093.00	185400	20230818	-9.60	123500	20230103	35.71	185400	-9.60	20230818	123500	35.71	20230103	185400	-9.60	20230818	123500	35.71	20230103	0.11	N	002030	5000	109 억		148259	N	N	0	N	00	N
44	20231221	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	168900	-2500	5	-1.46	92846200	549	23.58	171200	171200	168600	222500	120000	171400	169118.76	6.94	-140	-387	177600	174500	171900	168800	166200	173200	167500	110	51100	5000	123400	100	1	2136004	3608	4.40	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.90	123500	20230103	36.76	185400	-8.90	20230818	123500	36.76	20230103	185400	-8.90	20230818	123500	36.76	20230103	0.11	N	002030	5000	109 억		148259	N	N	0	N	00	N
45	20231221	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	168800	-2600	5	-1.52	66510000	393	16.88	171200	171200	168700	222500	120000	171400	169236.64	6.94	-140	-254	177600	174500	171900	168800	166200	173200	167500	110	51100	5000	123400	100	1	2136004	3606	4.40	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.95	123500	20230103	36.68	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	123500	36.68	20230103	0.11	N	002030	5000	109 억		148259	N	N	0	N	00	N
46	20231221	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	169100	-2300	5	-1.34	42529200	251	10.78	171200	171200	168700	222500	120000	171400	169439.04	6.94	-140	-142	177600	174500	171900	168800	166200	173200	167500	110	51100	5000	123400	100	1	2136004	3612	4.41	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.79	123500	20230103	36.92	185400	-8.79	20230818	123500	36.92	20230103	185400	-8.79	20230818	123500	36.92	20230103	0.11	N	002030	5000	109 억		148259	N	N	0	N	00	N
47	20231221	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	169100	-2300	5	-1.34	37283500	220	9.45	171200	171200	168700	222500	120000	171400	169470.45	6.94	-140	-125	177600	174500	171900	168800	166200	173200	167500	110	51100	5000	123400	100	1	2136004	3612	4.41	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.79	123500	20230103	36.92	185400	-8.79	20230818	123500	36.92	20230103	185400	-8.79	20230818	123500	36.92	20230103	0.11	N	002030	5000	109 억		148259	N	N	0	N	00	N
48	20231221	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	-1900	5	-1.11	15641300	92	3.95	171200	171200	169200	222500	120000	171400	170014.13	6.94	-140	-40	177600	174500	171900	168800	166200	173200	167500	110	51100	5000	123400	100	1	2136004	3621	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.58	123500	20230103	37.25	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	123500	37.25	20230103	0.11	N	002030	5000	109 억		148259	N	N	0	N	00	N
49	20231221	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	171200	-200	5	-0.12	1027200	6	0.26	171200	171200	171200	222500	120000	171400	171200.00	6.94	-140	0	177600	174500	171900	168800	166200	173200	167500	110	51100	5000	123400	100	1	2136004	3657	4.46	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.66	123500	20230103	38.62	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	123500	38.62	20230103	0.11	N	002030	5000	109 억		148259	N	N	0	N	00	N
50	20231220	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	171400	-1100	5	-0.64	396924300	2327	74.68	172600	175000	169300	224000	120800	172500	170565.87	6.96	0	-1297	174100	173300	172000	171200	169900	173700	171600	110	51500	5000	124200	100	1	2136004	3661	4.47	0.38	12	0.11	38346.00	456093.00	185400	20230818	-7.55	123500	20230103	38.79	185400	-7.55	20230818	123500	38.79	20230103	185400	-7.55	20230818	123500	38.79	20230103	0.11	N	002030	5000	109 억		148675	N	N	0	N	00	N
51	20231220	150130	57	100.00	KOSPI		서비스업	N	N	N	N		N	169800	-2700	5	-1.57	292603400	1716	55.07	172600	175000	169400	224000	120800	172500	170514.80	6.96	0	-1112	174100	173300	172000	171200	169900	173700	171600	110	51500	5000	124200	100	1	2136004	3627	4.43	0.37	12	0.08	38346.00	456093.00	185400	20230818	-8.41	123500	20230103	37.49	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	123500	37.49	20230103	0.11	N	002030	5000	109 억		148675	N	N	0	N	00	N
52	20231220	140131	57	100.00	KOSPI		서비스업	N	N	N	N		N	171100	-1400	5	-0.81	167196400	978	31.39	172600	175000	170000	224000	120800	172500	170957.46	6.96	0	-476	174100	173300	172000	171200	169900	173700	171600	110	51500	5000	124200	100	1	2136004	3655	4.46	0.38	12	0.05	38346.00	456093.00	185400	20230818	-7.71	123500	20230103	38.54	185400	-7.71	20230818	123500	38.54	20230103	185400	-7.71	20230818	123500	38.54	20230103	0.11	N	002030	5000	109 억		148675	N	N	0	N	00	N
53	20231220	130132	57	100.00	KOSPI		서비스업	N	N	N	N		N	170100	-2400	5	-1.39	115703500	676	21.69	172600	175000	170000	224000	120800	172500	171159.02	6.96	0	-219	174100	173300	172000	171200	169900	173700	171600	110	51500	5000	124200	100	1	2136004	3633	4.44	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.25	123500	20230103	37.73	185400	-8.25	20230818	123500	37.73	20230103	185400	-8.25	20230818	123500	37.73	20230103	0.11	N	002030	5000	109 억		148675	N	N	0	N	00	N
54	20231220	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	170200	-2300	5	-1.33	60759900	353	11.33	172600	175000	170200	224000	120800	172500	172124.36	6.96	0	-130	174100	173300	172000	171200	169900	173700	171600	110	51500	5000	124200	100	1	2136004	3635	4.44	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.20	123500	20230103	37.81	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	123500	37.81	20230103	0.11	N	002030	5000	109 억		148675	N	N	0	N	00	N
55	20231220	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	172100	-400	5	-0.23	30803600	178	5.71	172600	175000	172100	224000	120800	172500	173053.93	6.96	0	-67	174100	173300	172000	171200	169900	173700	171600	110	51500	5000	124200	100	1	2136004	3676	4.49	0.38	12	0.01	38346.00	456093.00	185400	20230818	-7.17	123500	20230103	39.35	185400	-7.17	20230818	123500	39.35	20230103	185400	-7.17	20230818	123500	39.35	20230103	0.11	N	002030	5000	109 억		148675	N	N	0	N	00	N
56	20231220	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	173100	600	2	0.35	10438800	60	1.93	172600	175000	172600	224000	120800	172500	173980.00	6.96	0	-13	174100	173300	172000	171200	169900	173700	171600	110	51500	5000	124200	100	1	2136004	3697	4.51	0.38	12	0.00	38346.00	456093.00	185400	20230818	-6.63	123500	20230103	40.16	185400	-6.63	20230818	123500	40.16	20230103	185400	-6.63	20230818	123500	40.16	20230103	0.11	N	002030	5000	109 억		148675	N	N	0	N	00	N
57	20231220	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	175000	2500	2	1.45	1045400	6	0.19	172600	175000	172600	224000	120800	172500	174233.33	6.96	0	1	174100	173300	172000	171200	169900	173700	171600	110	51500	5000	124200	100	1	2136004	3738	4.56	0.38	12	0.00	38346.00	456093.00	185400	20230818	-5.61	123500	20230103	41.70	185400	-5.61	20230818	123500	41.70	20230103	185400	-5.61	20230818	123500	41.70	20230103	0.11	N	002030	5000	109 억		148675	N	N	0	N	00	N
58	20231219	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	172500	1600	2	0.94	534408700	3116	122.15	170900	172800	170700	222000	119700	170900	171504.72	6.91	0	1008	181433	176166	171333	166066	161233	178800	168700	110	51100	5000	123040	100	1	2136004	3685	4.50	0.38	12	0.15	38346.00	456093.00	185400	20230818	-6.96	123500	20230103	39.68	185400	-6.96	20230818	123500	39.68	20230103	185400	-6.96	20230818	123500	39.68	20230103	0.10	N	002030	5000	109 억		147565	N	N	0	N	00	N
59	20231219	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	171700	800	2	0.47	484909500	2829	110.90	170900	172500	170700	222000	119700	170900	171406.68	6.91	0	1023	181433	176166	171333	166066	161233	178800	168700	110	51100	5000	123040	100	1	2136004	3668	4.48	0.38	12	0.13	38346.00	456093.00	185400	20230818	-7.39	123500	20230103	39.03	185400	-7.39	20230818	123500	39.03	20230103	185400	-7.39	20230818	123500	39.03	20230103	0.10	N	002030	5000	109 억		147565	N	N	0	N	00	N
60	20231219	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	172000	1100	2	0.64	297707400	1738	68.13	170900	172500	170700	222000	119700	170900	171293.10	6.91	0	493	181433	176166	171333	166066	161233	178800	168700	110	51100	5000	123040	100	1	2136004	3674	4.49	0.38	12	0.08	38346.00	456093.00	185400	20230818	-7.23	123500	20230103	39.27	185400	-7.23	20230818	123500	39.27	20230103	185400	-7.23	20230818	123500	39.27	20230103	0.10	N	002030	5000	109 억		147565	N	N	0	N	00	N
61	20231219	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	171200	300	2	0.18	227894400	1331	52.18	170900	172500	170700	222000	119700	170900	171220.44	6.91	0	390	181433	176166	171333	166066	161233	178800	168700	110	51100	5000	123040	100	1	2136004	3657	4.46	0.38	12	0.06	38346.00	456093.00	185400	20230818	-7.66	123500	20230103	38.62	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	123500	38.62	20230103	0.10	N	002030	5000	109 억		147565	N	N	0	N	00	N
62	20231219	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	171200	300	2	0.18	187170500	1093	42.85	170900	172500	170700	222000	119700	170900	171244.74	6.91	0	388	181433	176166	171333	166066	161233	178800	168700	110	51100	5000	123040	100	1	2136004	3657	4.46	0.38	12	0.05	38346.00	456093.00	185400	20230818	-7.66	123500	20230103	38.62	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	123500	38.62	20230103	0.10	N	002030	5000	109 억		147565	N	N	0	N	00	N
63	20231219	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	171300	400	2	0.23	132467200	774	30.34	170900	172500	170700	222000	119700	170900	171146.25	6.91	0	294	181433	176166	171333	166066	161233	178800	168700	110	51100	5000	123040	100	1	2136004	3659	4.47	0.38	12	0.04	38346.00	456093.00	185400	20230818	-7.61	123500	20230103	38.70	185400	-7.61	20230818	123500	38.70	20230103	185400	-7.61	20230818	123500	38.70	20230103	0.10	N	002030	5000	109 억		147565	N	N	0	N	00	N
64	20231219	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	171100	200	2	0.12	72039000	421	16.50	170900	172500	170700	222000	119700	170900	171114.01	6.91	0	170	181433	176166	171333	166066	161233	178800	168700	110	51100	5000	123040	100	1	2136004	3655	4.46	0.38	12	0.02	38346.00	456093.00	185400	20230818	-7.71	123500	20230103	38.54	185400	-7.71	20230818	123500	38.54	20230103	185400	-7.71	20230818	123500	38.54	20230103	0.10	N	002030	5000	109 억		147565	N	N	0	N	00	N
65	20231219	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	172500	1600	2	0.94	3268300	19	0.74	170900	172500	170900	222000	119700	170900	172015.79	6.91	0	-5	181433	176166	171333	166066	161233	178800	168700	110	51100	5000	123040	100	1	2136004	3685	4.50	0.38	12	0.00	38346.00	456093.00	185400	20230818	-6.96	123500	20230103	39.68	185400	-6.96	20230818	123500	39.68	20230103	185400	-6.96	20230818	123500	39.68	20230103	0.10	N	002030	5000	109 억		147565	N	N	0	N	00	N
66	20231218	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	170900	2200	2	1.30	433129000	2550	229.73	168700	176600	166500	219000	118100	168700	169854.51	6.91	0	-989	172700	170700	168000	166000	163300	171700	167000	110	50300	5000	121460	100	1	2136004	3650	4.46	0.37	12	0.12	38346.00	456093.00	185400	20230818	-7.82	123500	20230103	38.38	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	123500	38.38	20230103	0.10	N	002030	5000	109 억		147582	N	N	0	N	00	N
67	20231218	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	800	2	0.47	333393800	1964	176.94	168700	176600	166500	219000	118100	168700	169752.44	6.91	0	-1031	172700	170700	168000	166000	163300	171700	167000	110	50300	5000	121460	100	1	2136004	3621	4.42	0.37	12	0.09	38346.00	456093.00	185400	20230818	-8.58	123500	20230103	37.25	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	123500	37.25	20230103	0.10	N	002030	5000	109 억		147582	N	N	0	N	00	N
68	20231218	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	800	2	0.47	250271300	1473	132.70	168700	176600	166500	219000	118100	168700	169905.84	6.91	0	-762	172700	170700	168000	166000	163300	171700	167000	110	50300	5000	121460	100	1	2136004	3621	4.42	0.37	12	0.07	38346.00	456093.00	185400	20230818	-8.58	123500	20230103	37.25	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	123500	37.25	20230103	0.10	N	002030	5000	109 억		147582	N	N	0	N	00	N
69	20231218	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	169900	1200	2	0.71	203282000	1196	107.75	168700	176600	166500	219000	118100	168700	169968.23	6.91	0	-569	172700	170700	168000	166000	163300	171700	167000	110	50300	5000	121460	100	1	2136004	3629	4.43	0.37	12	0.06	38346.00	456093.00	185400	20230818	-8.36	123500	20230103	37.57	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	123500	37.57	20230103	0.10	N	002030	5000	109 억		147582	N	N	0	N	00	N
70	20231218	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169700	1000	2	0.59	160495600	944	85.05	168700	176600	166500	219000	118100	168700	170016.53	6.91	0	-365	172700	170700	168000	166000	163300	171700	167000	110	50300	5000	121460	100	1	2136004	3625	4.43	0.37	12	0.04	38346.00	456093.00	185400	20230818	-8.47	123500	20230103	37.41	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	123500	37.41	20230103	0.10	N	002030	5000	109 억		147582	N	N	0	N	00	N
71	20231218	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	170900	2200	2	1.30	111231500	654	58.92	168700	176600	166500	219000	118100	168700	170078.75	6.91	0	-129	172700	170700	168000	166000	163300	171700	167000	110	50300	5000	121460	100	1	2136004	3650	4.46	0.37	12	0.03	38346.00	456093.00	185400	20230818	-7.82	123500	20230103	38.38	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	123500	38.38	20230103	0.10	N	002030	5000	109 억		147582	N	N	0	N	00	N
72	20231218	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	172500	3800	2	2.25	95400100	561	50.54	168700	176600	166500	219000	118100	168700	170053.65	6.91	0	-124	172700	170700	168000	166000	163300	171700	167000	110	50300	5000	121460	100	1	2136004	3685	4.50	0.38	12	0.03	38346.00	456093.00	185400	20230818	-6.96	123500	20230103	39.68	185400	-6.96	20230818	123500	39.68	20230103	185400	-6.96	20230818	123500	39.68	20230103	0.10	N	002030	5000	109 억		147582	N	N	0	N	00	N
73	20231218	090124	57	100.00	KOSPI		서비스업	N	N	N	N		N	168700	0	3	0.00	1518300	9	0.81	168700	168700	168700	219000	118100	168700	168700.00	6.91	0	-1	172700	170700	168000	166000	163300	171700	167000	110	50300	5000	121460	100	1	2136004	3603	4.40	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.01	123500	20230103	36.60	185400	-9.01	20230818	123500	36.60	20230103	185400	-9.01	20230818	123500	36.60	20230103	0.10	N	002030	5000	109 억		147582	N	N	0	N	00	N
74	20231215	160125	57	100.00	KOSPI		서비스업	N	N	N	N		N	168700	700	2	0.42	186503500	1110	148.99	168000	170000	165300	218000	117600	168000	168021.17	6.91	0	-572	169000	168500	167500	167000	166000	168750	167250	110	50000	5000	120960	100	1	2136004	3603	4.40	0.37	12	0.05	38346.00	456093.00	185400	20230818	-9.01	123500	20230103	36.60	185400	-9.01	20230818	123500	36.60	20230103	185400	-9.01	20230818	123500	36.60	20230103	0.10	N	002030	5000	109 억		147631	N	N	0	N	00	N
75	20231215	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167200	-800	5	-0.48	60373100	359	48.19	168000	170000	167100	218000	117600	168000	168170.19	6.91	0	-57	169000	168500	167500	167000	166000	168750	167250	110	50000	5000	120960	100	1	2136004	3571	4.36	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.82	123500	20230103	35.38	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	123500	35.38	20230103	0.10	N	002030	5000	109 억		147631	N	N	0	N	00	N
76	20231215	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	167700	-300	5	-0.18	46981600	279	37.45	168000	170000	167300	218000	117600	168000	168392.83	6.91	0	-42	169000	168500	167500	167000	166000	168750	167250	110	50000	5000	120960	100	1	2136004	3582	4.37	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.55	123500	20230103	35.79	185400	-9.55	20230818	123500	35.79	20230103	185400	-9.55	20230818	123500	35.79	20230103	0.10	N	002030	5000	109 억		147631	N	N	0	N	00	N
77	20231215	130125	57	100.00	KOSPI		서비스업	N	N	N	N		N	168000	0	3	0.00	41281900	245	32.89	168000	170000	167300	218000	117600	168000	168497.55	6.91	0	-17	169000	168500	167500	167000	166000	168750	167250	110	50000	5000	120960	100	1	2136004	3588	4.38	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.39	123500	20230103	36.03	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	123500	36.03	20230103	0.10	N	002030	5000	109 억		147631	N	N	0	N	00	N
78	20231215	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	168700	700	2	0.42	39264100	233	31.28	168000	170000	167300	218000	117600	168000	168515.45	6.91	0	-7	169000	168500	167500	167000	166000	168750	167250	110	50000	5000	120960	100	1	2136004	3603	4.40	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.01	123500	20230103	36.60	185400	-9.01	20230818	123500	36.60	20230103	185400	-9.01	20230818	123500	36.60	20230103	0.10	N	002030	5000	109 억		147631	N	N	0	N	00	N
79	20231215	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	168300	300	2	0.18	32850300	195	26.17	168000	170000	167300	218000	117600	168000	168463.08	6.91	0	2	169000	168500	167500	167000	166000	168750	167250	110	50000	5000	120960	100	1	2136004	3595	4.39	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.22	123500	20230103	36.28	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	123500	36.28	20230103	0.10	N	002030	5000	109 억		147631	N	N	0	N	00	N
80	20231215	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	168900	900	2	0.54	26107900	155	20.81	168000	170000	167300	218000	117600	168000	168438.06	6.91	0	0	169000	168500	167500	167000	166000	168750	167250	110	50000	5000	120960	100	1	2136004	3608	4.40	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.90	123500	20230103	36.76	185400	-8.90	20230818	123500	36.76	20230103	185400	-8.90	20230818	123500	36.76	20230103	0.10	N	002030	5000	109 억		147631	N	N	0	N	00	N
81	20231215	090125	57	100.00	KOSPI		서비스업	N	N	N	N		N	170000	2000	2	1.19	10616500	63	8.46	168000	170000	168000	218000	117600	168000	168515.87	6.91	0	1	169000	168500	167500	167000	166000	168750	167250	110	50000	5000	120960	100	1	2136004	3631	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.31	123500	20230103	37.65	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	123500	37.65	20230103	0.10	N	002030	5000	109 억		147631	N	N	0	N	00	N
82	20231214	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	168000	1500	2	0.90	124734300	745	127.79	167000	168000	166500	216000	116600	166500	167427.82	6.91	0	-178	168500	167500	166500	165500	164500	168000	166000	110	49500	5000	119880	100	1	2136004	3588	4.38	0.37	12	0.03	38346.00	456093.00	185400	20230818	-9.39	123500	20230103	36.03	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	123500	36.03	20230103	0.10	N	002030	5000	109 억		147627	N	N	0	N	00	N
83	20231214	150128	57	100.00	KOSPI		서비스업	N	N	N	N		N	167200	700	2	0.42	69853000	418	71.70	167000	167500	166500	216000	116600	166500	167112.44	6.91	0	-99	168500	167500	166500	165500	164500	168000	166000	110	49500	5000	119880	100	1	2136004	3571	4.36	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.82	123500	20230103	35.38	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	123500	35.38	20230103	0.10	N	002030	5000	109 억		147627	N	N	0	N	00	N
84	20231214	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	167200	700	2	0.42	38423000	230	39.45	167000	167500	166500	216000	116600	166500	167056.52	6.91	0	-7	168500	167500	166500	165500	164500	168000	166000	110	49500	5000	119880	100	1	2136004	3571	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.82	123500	20230103	35.38	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	123500	35.38	20230103	0.10	N	002030	5000	109 억		147627	N	N	0	N	00	N
85	20231214	130128	57	100.00	KOSPI		서비스업	N	N	N	N		N	167000	500	2	0.30	29397400	176	30.19	167000	167500	166500	216000	116600	166500	167030.68	6.91	0	-8	168500	167500	166500	165500	164500	168000	166000	110	49500	5000	119880	100	1	2136004	3567	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.92	123500	20230103	35.22	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	123500	35.22	20230103	0.10	N	002030	5000	109 억		147627	N	N	0	N	00	N
86	20231214	120129	57	100.00	KOSPI		서비스업	N	N	N	N		N	167000	500	2	0.30	29063400	174	29.85	167000	167500	166500	216000	116600	166500	167031.03	6.91	0	-10	168500	167500	166500	165500	164500	168000	166000	110	49500	5000	119880	100	1	2136004	3567	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.92	123500	20230103	35.22	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	123500	35.22	20230103	0.10	N	002030	5000	109 억		147627	N	N	0	N	00	N
87	20231214	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	166900	400	2	0.24	27226100	163	27.96	167000	167500	166500	216000	116600	166500	167031.29	6.91	0	-11	168500	167500	166500	165500	164500	168000	166000	110	49500	5000	119880	100	1	2136004	3565	4.35	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.98	123500	20230103	35.14	185400	-9.98	20230818	123500	35.14	20230103	185400	-9.98	20230818	123500	35.14	20230103	0.10	N	002030	5000	109 억		147627	N	N	0	N	00	N
88	20231214	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	167200	700	2	0.42	26390800	158	27.10	167000	167500	166500	216000	116600	166500	167030.38	6.91	0	-13	168500	167500	166500	165500	164500	168000	166000	110	49500	5000	119880	100	1	2136004	3571	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.82	123500	20230103	35.38	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	123500	35.38	20230103	0.10	N	002030	5000	109 억		147627	N	N	0	N	00	N
89	20231214	090125	57	100.00	KOSPI		서비스업	N	N	N	N		N	167000	500	2	0.30	1501800	9	1.54	167000	167000	166700	216000	116600	166500	166866.67	6.91	0	1	168500	167500	166500	165500	164500	168000	166000	110	49500	5000	119880	100	1	2136004	3567	4.36	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.92	123500	20230103	35.22	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	123500	35.22	20230103	0.10	N	002030	5000	109 억		147627	N	N	0	N	00	N
90	20231213	160125	57	100.00	KOSPI		서비스업	N	N	N	N		N	166500	400	2	0.24	96901500	583	98.65	166100	167500	165500	215500	116300	166100	166211.84	6.91	0	-191	167900	167000	166000	165100	164100	166500	164600	110	49400	5000	119590	100	1	2136004	3556	4.34	0.37	12	0.03	38346.00	456093.00	185400	20230818	-10.19	123500	20230103	34.82	185400	-10.19	20230818	123500	34.82	20230103	185400	-10.19	20230818	123500	34.82	20230103	0.10	N	002030	5000	109 억		147681	N	N	0	N	00	N
91	20231213	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	166100	0	3	0.00	75948100	457	77.33	166100	167500	165500	215500	116300	166100	166188.40	6.91	0	-166	167900	167000	166000	165100	164100	166500	164600	110	49400	5000	119590	100	1	2136004	3548	4.33	0.36	12	0.02	38346.00	456093.00	185400	20230818	-10.41	123500	20230103	34.49	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	123500	34.49	20230103	0.10	N	002030	5000	109 억		147681	N	N	0	N	00	N
92	20231213	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	166500	400	2	0.24	36541200	220	37.23	166100	167500	165500	215500	116300	166100	166096.36	6.91	0	-46	167900	167000	166000	165100	164100	166500	164600	110	49400	5000	119590	100	1	2136004	3556	4.34	0.37	12	0.01	38346.00	456093.00	185400	20230818	-10.19	123500	20230103	34.82	185400	-10.19	20230818	123500	34.82	20230103	185400	-10.19	20230818	123500	34.82	20230103	0.10	N	002030	5000	109 억		147681	N	N	0	N	00	N
93	20231213	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	165800	-300	5	-0.18	26236700	158	26.73	166100	167500	165500	215500	116300	166100	166055.06	6.91	0	-41	167900	167000	166000	165100	164100	166500	164600	110	49400	5000	119590	100	1	2136004	3541	4.32	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.57	123500	20230103	34.25	185400	-10.57	20230818	123500	34.25	20230103	185400	-10.57	20230818	123500	34.25	20230103	0.10	N	002030	5000	109 억		147681	N	N	0	N	00	N
94	20231213	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	165800	-300	5	-0.18	25075800	151	25.55	166100	167500	165500	215500	116300	166100	166064.90	6.91	0	-42	167900	167000	166000	165100	164100	166500	164600	110	49400	5000	119590	100	1	2136004	3541	4.32	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.57	123500	20230103	34.25	185400	-10.57	20230818	123500	34.25	20230103	185400	-10.57	20230818	123500	34.25	20230103	0.10	N	002030	5000	109 억		147681	N	N	0	N	00	N
95	20231213	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	166200	100	2	0.06	16788000	101	17.09	166100	167500	165500	215500	116300	166100	166217.82	6.91	0	-26	167900	167000	166000	165100	164100	166500	164600	110	49400	5000	119590	100	1	2136004	3550	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.36	123500	20230103	34.57	185400	-10.36	20230818	123500	34.57	20230103	185400	-10.36	20230818	123500	34.57	20230103	0.10	N	002030	5000	109 억		147681	N	N	0	N	00	N
96	20231213	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	166100	0	3	0.00	12806600	77	13.03	166100	167500	165500	215500	116300	166100	166319.48	6.91	0	-14	167900	167000	166000	165100	164100	166500	164600	110	49400	5000	119590	100	1	2136004	3548	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.41	123500	20230103	34.49	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	123500	34.49	20230103	0.10	N	002030	5000	109 억		147681	N	N	0	N	00	N
97	20231213	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167500	1400	2	0.84	6331000	38	6.43	166100	167500	166000	215500	116300	166100	166605.26	6.91	0	-6	167900	167000	166000	165100	164100	166500	164600	110	49400	5000	119590	100	1	2136004	3578	4.37	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.65	123500	20230103	35.63	185400	-9.65	20230818	123500	35.63	20230103	185400	-9.65	20230818	123500	35.63	20230103	0.10	N	002030	5000	109 억		147681	N	N	0	N	00	N
98	20231212	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166100	-100	5	-0.06	97874700	591	57.16	166200	166900	165000	216000	116400	166200	165608.63	6.92	-31	-237	168266	167232	165966	164932	163666	166600	164300	110	49800	5000	119660	100	1	2136004	3548	4.33	0.36	12	0.03	38346.00	456093.00	185400	20230818	-10.41	123500	20230103	34.49	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	123500	34.49	20230103	0.10	N	002030	5000	109 억		147774	N	N	0	N	00	N
99	20231212	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165400	-800	5	-0.48	73318200	443	42.84	166200	166900	165000	216000	116400	166200	165503.84	6.92	-31	-192	168266	167232	165966	164932	163666	166600	164300	110	49800	5000	119660	100	1	2136004	3533	4.31	0.36	12	0.02	38346.00	456093.00	185400	20230818	-10.79	123500	20230103	33.93	185400	-10.79	20230818	123500	33.93	20230103	185400	-10.79	20230818	123500	33.93	20230103	0.10	N	002030	5000	109 억		147774	N	N	0	N	00	N
100	20231212	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165300	-900	5	-0.54	30923600	187	18.09	166200	166900	165000	216000	116400	166200	165366.84	6.92	-31	-74	168266	167232	165966	164932	163666	166600	164300	110	49800	5000	119660	100	1	2136004	3531	4.31	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.84	123500	20230103	33.85	185400	-10.84	20230818	123500	33.85	20230103	185400	-10.84	20230818	123500	33.85	20230103	0.10	N	002030	5000	109 억		147774	N	N	0	N	00	N
101	20231212	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165500	-700	5	-0.42	19843200	120	11.61	166200	166900	165000	216000	116400	166200	165360.00	6.92	-31	-51	168266	167232	165966	164932	163666	166600	164300	110	49800	5000	119660	100	1	2136004	3535	4.32	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.73	123500	20230103	34.01	185400	-10.73	20230818	123500	34.01	20230103	185400	-10.73	20230818	123500	34.01	20230103	0.10	N	002030	5000	109 억		147774	N	N	0	N	00	N
102	20231212	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165100	-1100	5	-0.66	18685500	113	10.93	166200	166900	165000	216000	116400	166200	165358.41	6.92	-31	-52	168266	167232	165966	164932	163666	166600	164300	110	49800	5000	119660	100	1	2136004	3527	4.31	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.95	123500	20230103	33.68	185400	-10.95	20230818	123500	33.68	20230103	185400	-10.95	20230818	123500	33.68	20230103	0.10	N	002030	5000	109 억		147774	N	N	0	N	00	N
103	20231212	110123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165300	-900	5	-0.54	15212000	92	8.90	166200	166900	165000	216000	116400	166200	165347.83	6.92	-31	-40	168266	167232	165966	164932	163666	166600	164300	110	49800	5000	119660	100	1	2136004	3531	4.31	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.84	123500	20230103	33.85	185400	-10.84	20230818	123500	33.85	20230103	185400	-10.84	20230818	123500	33.85	20230103	0.10	N	002030	5000	109 억		147774	N	N	0	N	00	N
104	20231212	100127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165900	-300	5	-0.18	8103100	49	4.74	166200	166900	165000	216000	116400	166200	165369.39	6.92	-31	-2	168266	167232	165966	164932	163666	166600	164300	110	49800	5000	119660	100	1	2136004	3544	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.52	123500	20230103	34.33	185400	-10.52	20230818	123500	34.33	20230103	185400	-10.52	20230818	123500	34.33	20230103	0.10	N	002030	5000	109 억		147774	N	N	0	N	00	N
105	20231212	090125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166900	700	2	0.42	830600	5	0.48	166200	166900	165100	216000	116400	166200	166120.00	6.92	-31	-3	168266	167232	165966	164932	163666	166600	164300	110	49800	5000	119660	100	1	2136004	3565	4.35	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.98	123500	20230103	35.14	185400	-9.98	20230818	123500	35.14	20230103	185400	-9.98	20230818	123500	35.14	20230103	0.10	N	002030	5000	109 억		147774	N	N	0	N	00	N
106	20231211	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166200	200	2	0.12	171006100	1034	66.75	166900	167000	164700	215500	116200	166000	165383.08	6.91	-452	-303	168466	167232	165166	163932	161866	167850	164550	110	49500	5000	119520	100	1	2136004	3550	4.33	0.36	12	0.05	38346.00	456093.00	185400	20230818	-10.36	123500	20230103	34.57	185400	-10.36	20230818	123500	34.57	20230103	185400	-10.36	20230818	123500	34.57	20230103	0.10	N	002030	5000	109 억		147530	N	N	0	N	00	N
107	20231211	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165200	-800	5	-0.48	145584600	881	56.88	166900	167000	164700	215500	116200	166000	165249.26	6.91	-452	-291	168466	167232	165166	163932	161866	167850	164550	110	49500	5000	119520	100	1	2136004	3529	4.31	0.36	12	0.04	38346.00	456093.00	185400	20230818	-10.90	123500	20230103	33.77	185400	-10.90	20230818	123500	33.77	20230103	185400	-10.90	20230818	123500	33.77	20230103	0.10	N	002030	5000	109 억		147530	N	N	0	N	00	N
108	20231211	140125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165200	-800	5	-0.48	112214500	679	43.83	166900	167000	164700	215500	116200	166000	165264.36	6.91	-452	-95	168466	167232	165166	163932	161866	167850	164550	110	49500	5000	119520	100	1	2136004	3529	4.31	0.36	12	0.03	38346.00	456093.00	185400	20230818	-10.90	123500	20230103	33.77	185400	-10.90	20230818	123500	33.77	20230103	185400	-10.90	20230818	123500	33.77	20230103	0.10	N	002030	5000	109 억		147530	N	N	0	N	00	N
109	20231211	130125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164700	-1300	5	-0.78	100331800	607	39.19	166900	167000	164700	215500	116200	166000	165291.27	6.91	-452	-51	168466	167232	165166	163932	161866	167850	164550	110	49500	5000	119520	100	1	2136004	3518	4.30	0.36	12	0.03	38346.00	456093.00	185400	20230818	-11.17	123500	20230103	33.36	185400	-11.17	20230818	123500	33.36	20230103	185400	-11.17	20230818	123500	33.36	20230103	0.10	N	002030	5000	109 억		147530	N	N	0	N	00	N
110	20231211	120125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165300	-700	5	-0.42	53110300	321	20.72	166900	167000	165200	215500	116200	166000	165452.65	6.91	-452	-6	168466	167232	165166	163932	161866	167850	164550	110	49500	5000	119520	100	1	2136004	3531	4.31	0.36	12	0.02	38346.00	456093.00	185400	20230818	-10.84	123500	20230103	33.85	185400	-10.84	20230818	123500	33.85	20230103	185400	-10.84	20230818	123500	33.85	20230103	0.10	N	002030	5000	109 억		147530	N	N	0	N	00	N
111	20231211	110125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165400	-600	5	-0.36	39712800	240	15.49	166900	167000	165200	215500	116200	166000	165470.00	6.91	-452	49	168466	167232	165166	163932	161866	167850	164550	110	49500	5000	119520	100	1	2136004	3533	4.31	0.36	12	0.01	38346.00	456093.00	185400	20230818	-10.79	123500	20230103	33.93	185400	-10.79	20230818	123500	33.93	20230103	185400	-10.79	20230818	123500	33.93	20230103	0.10	N	002030	5000	109 억		147530	N	N	0	N	00	N
112	20231211	100125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166000	0	3	0.00	10617000	64	4.13	166900	167000	165400	215500	116200	166000	165890.62	6.91	-452	-1	168466	167232	165166	163932	161866	167850	164550	110	49500	5000	119520	100	1	2136004	3546	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.46	123500	20230103	34.41	185400	-10.46	20230818	123500	34.41	20230103	185400	-10.46	20230818	123500	34.41	20230103	0.10	N	002030	5000	109 억		147530	N	N	0	N	00	N
113	20231211	090126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	167000	1000	2	0.60	1499300	9	0.58	166900	167000	166000	215500	116200	166000	166588.89	6.91	-452	-1	168466	167232	165166	163932	161866	167850	164550	110	49500	5000	119520	100	1	2136004	3567	4.36	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.92	123500	20230103	35.22	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	123500	35.22	20230103	0.10	N	002030	5000	109 억		147530	N	N	0	N	00	N
114	20231208	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	166000	2900	2	1.78	254883300	1548	43.06	163400	166400	163100	212000	114200	163100	164653.29	6.91	0	253	166700	164900	164000	162200	161300	164450	161750	110	48900	5000	117430	100	1	2136004	3546	4.33	0.36	12	0.07	38346.00	456093.00	185400	20230818	-10.46	123500	20230103	34.41	185400	-10.46	20230818	123500	34.41	20230103	185400	-10.46	20230818	123500	34.41	20230103	0.10	N	002030	5000	109 억		147530	N	N	1	N	00	N
115	20231208	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165500	2400	2	1.47	220256300	1339	37.25	163400	166400	163100	212000	114200	163100	164493.13	6.91	0	207	166700	164900	164000	162200	161300	164450	161750	110	48900	5000	117430	100	1	2136004	3535	4.32	0.36	12	0.06	38346.00	456093.00	185400	20230818	-10.73	123500	20230103	34.01	185400	-10.73	20230818	123500	34.01	20230103	185400	-10.73	20230818	123500	34.01	20230103	0.10	N	002030	5000	109 억		147530	N	N	1	N	00	N
116	20231208	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165200	2100	2	1.29	168139000	1024	28.48	163400	165200	163100	212000	114200	163100	164198.24	6.91	0	187	166700	164900	164000	162200	161300	164450	161750	110	48900	5000	117430	100	1	2136004	3529	4.31	0.36	12	0.05	38346.00	456093.00	185400	20230818	-10.90	123500	20230103	33.77	185400	-10.90	20230818	123500	33.77	20230103	185400	-10.90	20230818	123500	33.77	20230103	0.10	N	002030	5000	109 억		147530	N	N	1	N	00	N
117	20231208	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	1400	2	0.86	123275300	752	20.92	163400	164700	163100	212000	114200	163100	163929.92	6.91	0	-16	166700	164900	164000	162200	161300	164450	161750	110	48900	5000	117430	100	1	2136004	3514	4.29	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.27	123500	20230103	33.20	185400	-11.27	20230818	123500	33.20	20230103	185400	-11.27	20230818	123500	33.20	20230103	0.10	N	002030	5000	109 억		147530	N	N	1	N	00	N
118	20231208	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164000	900	2	0.55	80456700	491	13.66	163400	164700	163100	212000	114200	163100	163862.93	6.91	0	-104	166700	164900	164000	162200	161300	164450	161750	110	48900	5000	117430	100	1	2136004	3503	4.28	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.54	123500	20230103	32.79	185400	-11.54	20230818	123500	32.79	20230103	185400	-11.54	20230818	123500	32.79	20230103	0.10	N	002030	5000	109 억		147530	N	N	1	N	00	N
119	20231208	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163900	800	2	0.49	42736800	261	7.26	163400	164700	163100	212000	114200	163100	163742.53	6.91	0	-112	166700	164900	164000	162200	161300	164450	161750	110	48900	5000	117430	100	1	2136004	3501	4.27	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.60	123500	20230103	32.71	185400	-11.60	20230818	123500	32.71	20230103	185400	-11.60	20230818	123500	32.71	20230103	0.10	N	002030	5000	109 억		147530	N	N	1	N	00	N
120	20231208	100124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163600	500	2	0.31	16693100	102	2.84	163400	164700	163100	212000	114200	163100	163657.84	6.91	0	-31	166700	164900	164000	162200	161300	164450	161750	110	48900	5000	117430	100	1	2136004	3495	4.27	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.76	123500	20230103	32.47	185400	-11.76	20230818	123500	32.47	20230103	185400	-11.76	20230818	123500	32.47	20230103	0.10	N	002030	5000	109 억		147530	N	N	1	N	00	N
121	20231208	090124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164700	1600	2	0.98	5715400	35	0.97	163400	164700	163100	212000	114200	163100	163297.14	6.91	0	-30	166700	164900	164000	162200	161300	164450	161750	110	48900	5000	117430	100	1	2136004	3518	4.30	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.17	123500	20230103	33.36	185400	-11.17	20230818	123500	33.36	20230103	185400	-11.17	20230818	123500	33.36	20230103	0.10	N	002030	5000	109 억		147530	N	N	1	N	00	N
122	20231207	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163100	-1800	5	-1.09	591564700	3592	109.58	164500	165800	163100	214000	115500	164900	164689.50	6.95	0	-2048	165833	165366	164433	163966	163033	165600	164200	110	49100	5000	118720	100	1	2136004	3484	4.25	0.36	12	0.17	38346.00	456093.00	185400	20230818	-12.03	123500	20230103	32.06	185400	-12.03	20230818	123500	32.06	20230103	185400	-12.03	20230818	123500	32.06	20230103	0.10	N	002030	5000	109 억		148404	N	N	1	N	00	N
123	20231207	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164900	0	3	0.00	542288700	3291	100.40	164500	165800	163300	214000	115500	164900	164779.31	6.95	0	-1816	165833	165366	164433	163966	163033	165600	164200	110	49100	5000	118720	100	1	2136004	3522	4.30	0.36	12	0.15	38346.00	456093.00	185400	20230818	-11.06	123500	20230103	33.52	185400	-11.06	20230818	123500	33.52	20230103	185400	-11.06	20230818	123500	33.52	20230103	0.10	N	002030	5000	109 억		148404	N	N	2	N	00	N
124	20231207	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164700	-200	5	-0.12	374983100	2276	69.43	164500	165000	163300	214000	115500	164900	164755.32	6.95	0	-1231	165833	165366	164433	163966	163033	165600	164200	110	49100	5000	118720	100	1	2136004	3518	4.30	0.36	12	0.11	38346.00	456093.00	185400	20230818	-11.17	123500	20230103	33.36	185400	-11.17	20230818	123500	33.36	20230103	185400	-11.17	20230818	123500	33.36	20230103	0.10	N	002030	5000	109 억		148404	N	N	2	N	00	N
125	20231207	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164800	-100	5	-0.06	309559000	1879	57.32	164500	165000	163300	214000	115500	164900	164746.67	6.95	0	-920	165833	165366	164433	163966	163033	165600	164200	110	49100	5000	118720	100	1	2136004	3520	4.30	0.36	12	0.09	38346.00	456093.00	185400	20230818	-11.11	123500	20230103	33.44	185400	-11.11	20230818	123500	33.44	20230103	185400	-11.11	20230818	123500	33.44	20230103	0.10	N	002030	5000	109 억		148404	N	N	2	N	00	N
126	20231207	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164900	0	3	0.00	204419300	1240	37.83	164500	165000	163300	214000	115500	164900	164854.27	6.95	0	-396	165833	165366	164433	163966	163033	165600	164200	110	49100	5000	118720	100	1	2136004	3522	4.30	0.36	12	0.06	38346.00	456093.00	185400	20230818	-11.06	123500	20230103	33.52	185400	-11.06	20230818	123500	33.52	20230103	185400	-11.06	20230818	123500	33.52	20230103	0.10	N	002030	5000	109 억		148404	N	N	2	N	00	N
127	20231207	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165000	100	2	0.06	138781000	842	25.69	164500	165000	163300	214000	115500	164900	164823.04	6.95	0	-187	165833	165366	164433	163966	163033	165600	164200	110	49100	5000	118720	100	1	2136004	3524	4.30	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.00	123500	20230103	33.60	185400	-11.00	20230818	123500	33.60	20230103	185400	-11.00	20230818	123500	33.60	20230103	0.10	N	002030	5000	109 억		148404	N	N	2	N	00	N
128	20231207	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164900	0	3	0.00	62564200	380	11.59	164500	165000	163300	214000	115500	164900	164642.63	6.95	0	-136	165833	165366	164433	163966	163033	165600	164200	110	49100	5000	118720	100	1	2136004	3522	4.30	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.06	123500	20230103	33.52	185400	-11.06	20230818	123500	33.52	20230103	185400	-11.06	20230818	123500	33.52	20230103	0.10	N	002030	5000	109 억		148404	N	N	2	N	00	N
129	20231207	090124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163600	-1300	5	-0.79	5747800	35	1.07	164500	164500	163600	214000	115500	164900	164222.86	6.95	0	-25	165833	165366	164433	163966	163033	165600	164200	110	49100	5000	118720	100	1	2136004	3495	4.27	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.76	123500	20230103	32.47	185400	-11.76	20230818	123500	32.47	20230103	185400	-11.76	20230818	123500	32.47	20230103	0.10	N	002030	5000	109 억		148404	N	N	2	N	00	N
130	20231206	160122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164900	0	3	0.00	538774700	3278	382.05	163700	164900	163500	214000	115500	164900	164359.48	6.97	0	-780	166833	165866	164233	163266	161633	166350	163750	110	49100	5000	118720	100	1	2136004	3522	4.30	0.36	12	0.15	38346.00	456093.00	185400	20230818	-11.06	123500	20230103	33.52	185400	-11.06	20230818	123500	33.52	20230103	185400	-11.06	20230818	123500	33.52	20230103	0.10	N	002030	5000	109 억		148927	N	N	2	N	00	N
131	20231206	150125	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164600	-300	5	-0.18	476297800	2899	337.88	163700	164900	163500	214000	115500	164900	164297.27	6.97	0	-674	166833	165866	164233	163266	161633	166350	163750	110	49100	5000	118720	100	1	2136004	3516	4.29	0.36	12	0.14	38346.00	456093.00	185400	20230818	-11.22	123500	20230103	33.28	185400	-11.22	20230818	123500	33.28	20230103	185400	-11.22	20230818	123500	33.28	20230103	0.10	N	002030	5000	109 억		148927	N	N	3	N	00	N
132	20231206	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	-400	5	-0.24	335687500	2044	238.23	163700	164900	163500	214000	115500	164900	164230.68	6.97	0	-419	166833	165866	164233	163266	161633	166350	163750	110	49100	5000	118720	100	1	2136004	3514	4.29	0.36	12	0.10	38346.00	456093.00	185400	20230818	-11.27	123500	20230103	33.20	185400	-11.27	20230818	123500	33.20	20230103	185400	-11.27	20230818	123500	33.20	20230103	0.10	N	002030	5000	109 억		148927	N	N	3	N	00	N
133	20231206	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164600	-300	5	-0.18	188306500	1147	133.68	163700	164900	163500	214000	115500	164900	164173.06	6.97	0	-298	166833	165866	164233	163266	161633	166350	163750	110	49100	5000	118720	100	1	2136004	3516	4.29	0.36	12	0.05	38346.00	456093.00	185400	20230818	-11.22	123500	20230103	33.28	185400	-11.22	20230818	123500	33.28	20230103	185400	-11.22	20230818	123500	33.28	20230103	0.10	N	002030	5000	109 억		148927	N	N	3	N	00	N
134	20231206	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	-400	5	-0.24	150149000	915	106.64	163700	164900	163500	214000	115500	164900	164097.27	6.97	0	-220	166833	165866	164233	163266	161633	166350	163750	110	49100	5000	118720	100	1	2136004	3514	4.29	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.27	123500	20230103	33.20	185400	-11.27	20230818	123500	33.20	20230103	185400	-11.27	20230818	123500	33.20	20230103	0.10	N	002030	5000	109 억		148927	N	N	3	N	00	N
135	20231206	110124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164100	-800	5	-0.49	72486900	442	51.52	163700	164900	163500	214000	115500	164900	163997.51	6.97	0	-124	166833	165866	164233	163266	161633	166350	163750	110	49100	5000	118720	100	1	2136004	3505	4.28	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.49	123500	20230103	32.87	185400	-11.49	20230818	123500	32.87	20230103	185400	-11.49	20230818	123500	32.87	20230103	0.10	N	002030	5000	109 억		148927	N	N	3	N	00	N
136	20231206	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164000	-900	5	-0.55	23920000	146	17.02	163700	164900	163500	214000	115500	164900	163835.62	6.97	0	-44	166833	165866	164233	163266	161633	166350	163750	110	49100	5000	118720	100	1	2136004	3503	4.28	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.54	123500	20230103	32.79	185400	-11.54	20230818	123500	32.79	20230103	185400	-11.54	20230818	123500	32.79	20230103	0.10	N	002030	5000	109 억		148927	N	N	3	N	00	N
137	20231206	090124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163700	-1200	5	-0.73	8348700	51	5.94	163700	163700	163700	214000	115500	164900	163700.00	6.97	0	-1	166833	165866	164233	163266	161633	166350	163750	110	49100	5000	118720	100	1	2136004	3497	4.27	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.70	123500	20230103	32.55	185400	-11.70	20230818	123500	32.55	20230103	185400	-11.70	20230818	123500	32.55	20230103	0.10	N	002030	5000	109 억		148927	N	N	3	N	00	N
138	20231205	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164900	300	2	0.18	141031100	858	98.51	164600	165200	162600	213500	115300	164600	164370.31	6.97	0	-216	165733	165166	164133	163566	162533	165450	163850	110	48900	5000	118510	100	1	2136004	3522	4.30	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.06	123500	20230103	33.52	185400	-11.06	20230818	123500	33.52	20230103	185400	-11.06	20230818	123500	33.52	20230103	0.10	N	002030	5000	109 억		148811	N	N	3	N	00	N
139	20231205	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	-100	5	-0.06	120930000	736	84.50	164600	165200	162600	213500	115300	164600	164304.66	6.97	0	-186	165733	165166	164133	163566	162533	165450	163850	110	48900	5000	118510	100	1	2136004	3514	4.29	0.36	12	0.03	38346.00	456093.00	185400	20230818	-11.27	123500	20230103	33.20	185400	-11.27	20230818	123500	33.20	20230103	185400	-11.27	20230818	123500	33.20	20230103	0.10	N	002030	5000	109 억		148811	N	N	7	N	00	N
140	20231205	140124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164600	0	3	0.00	86530000	527	60.51	164600	165200	162600	213500	115300	164600	164188.87	6.97	0	-29	165733	165166	164133	163566	162533	165450	163850	110	48900	5000	118510	100	1	2136004	3516	4.29	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.22	123500	20230103	33.28	185400	-11.22	20230818	123500	33.28	20230103	185400	-11.22	20230818	123500	33.28	20230103	0.10	N	002030	5000	109 억		148811	N	N	7	N	00	N
141	20231205	130124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164400	-200	5	-0.12	74030000	451	51.78	164600	165200	162600	213500	115300	164600	164140.22	6.97	0	-33	165733	165166	164133	163566	162533	165450	163850	110	48900	5000	118510	100	1	2136004	3512	4.29	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.33	123500	20230103	33.12	185400	-11.33	20230818	123500	33.12	20230103	185400	-11.33	20230818	123500	33.12	20230103	0.10	N	002030	5000	109 억		148811	N	N	7	N	00	N
142	20231205	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164200	-400	5	-0.24	58271400	355	40.76	164600	165200	162600	213500	115300	164600	164136.96	6.97	0	12	165733	165166	164133	163566	162533	165450	163850	110	48900	5000	118510	100	1	2136004	3507	4.28	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.43	123500	20230103	32.96	185400	-11.43	20230818	123500	32.96	20230103	185400	-11.43	20230818	123500	32.96	20230103	0.10	N	002030	5000	109 억		148811	N	N	7	N	00	N
143	20231205	110123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164900	300	2	0.18	48395500	295	33.87	164600	165200	162600	213500	115300	164600	164041.18	6.97	0	7	165733	165166	164133	163566	162533	165450	163850	110	48900	5000	118510	100	1	2136004	3522	4.30	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.06	123500	20230103	33.52	185400	-11.06	20230818	123500	33.52	20230103	185400	-11.06	20230818	123500	33.52	20230103	0.10	N	002030	5000	109 억		148811	N	N	7	N	00	N
144	20231205	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163800	-800	5	-0.49	22570600	138	15.84	164600	164600	162600	213500	115300	164600	163507.58	6.97	0	-30	165733	165166	164133	163566	162533	165450	163850	110	48900	5000	118510	100	1	2136004	3499	4.27	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.65	123500	20230103	32.63	185400	-11.65	20230818	123500	32.63	20230103	185400	-11.65	20230818	123500	32.63	20230103	0.10	N	002030	5000	109 억		148811	N	N	7	N	00	N
145	20231205	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163100	-1500	5	-0.91	5084300	31	3.56	164600	164600	163100	213500	115300	164600	163868.00	6.97	0	-12	165733	165166	164133	163566	162533	165450	163850	110	48900	5000	118510	100	1	2136004	3484	4.25	0.36	12	0.00	38346.00	456093.00	185400	20230818	-12.03	123500	20230103	32.06	185400	-12.03	20230818	123500	32.06	20230103	185400	-12.03	20230818	123500	32.06	20230103	0.10	N	002030	5000	109 억		148811	N	N	7	N	00	N
146	20231204	160124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164600	200	2	0.12	142897200	871	38.44	164400	164700	163100	213500	115100	164400	164061.08	6.97	0	-291	166600	165500	164100	163000	161600	166050	163550	110	49100	5000	118360	100	1	2136004	3516	4.29	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.22	123500	20230103	33.28	185400	-11.22	20230818	123500	33.28	20230103	185400	-11.22	20230818	123500	33.28	20230103	0.12	N	002030	5000	109 억		148863	N	N	7	N	00	N
147	20231204	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164100	-300	5	-0.18	112470400	686	30.27	164400	164700	163100	213500	115100	164400	163951.02	6.97	0	-255	166600	165500	164100	163000	161600	166050	163550	110	49100	5000	118360	100	1	2136004	3505	4.28	0.36	12	0.03	38346.00	456093.00	185400	20230818	-11.49	123500	20230103	32.87	185400	-11.49	20230818	123500	32.87	20230103	185400	-11.49	20230818	123500	32.87	20230103	0.12	N	002030	5000	109 억		148863	N	N	2	N	00	N
148	20231204	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164500	100	2	0.06	63469900	388	17.12	164400	164500	163100	213500	115100	164400	163582.22	6.97	0	-162	166600	165500	164100	163000	161600	166050	163550	110	49100	5000	118360	100	1	2136004	3514	4.29	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.27	123500	20230103	33.20	185400	-11.27	20230818	123500	33.20	20230103	185400	-11.27	20230818	123500	33.20	20230103	0.12	N	002030	5000	109 억		148863	N	N	2	N	00	N
149	20231204	130123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163400	-1000	5	-0.61	42339700	259	11.43	164400	164400	163100	213500	115100	164400	163473.75	6.97	0	-75	166600	165500	164100	163000	161600	166050	163550	110	49100	5000	118360	100	1	2136004	3490	4.26	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.87	123500	20230103	32.31	185400	-11.87	20230818	123500	32.31	20230103	185400	-11.87	20230818	123500	32.31	20230103	0.12	N	002030	5000	109 억		148863	N	N	2	N	00	N
150	20231204	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163500	-900	5	-0.55	29110800	178	7.86	164400	164400	163200	213500	115100	164400	163543.82	6.97	0	-44	166600	165500	164100	163000	161600	166050	163550	110	49100	5000	118360	100	1	2136004	3492	4.26	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.81	123500	20230103	32.39	185400	-11.81	20230818	123500	32.39	20230103	185400	-11.81	20230818	123500	32.39	20230103	0.12	N	002030	5000	109 억		148863	N	N	2	N	00	N
151	20231204	110123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163500	-900	5	-0.55	18968400	116	5.12	164400	164400	163200	213500	115100	164400	163520.69	6.97	0	-21	166600	165500	164100	163000	161600	166050	163550	110	49100	5000	118360	100	1	2136004	3492	4.26	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.81	123500	20230103	32.39	185400	-11.81	20230818	123500	32.39	20230103	185400	-11.81	20230818	123500	32.39	20230103	0.12	N	002030	5000	109 억		148863	N	N	2	N	00	N
152	20231204	100122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163400	-1000	5	-0.61	12269800	75	3.31	164400	164400	163200	213500	115100	164400	163597.33	6.97	0	-11	166600	165500	164100	163000	161600	166050	163550	110	49100	5000	118360	100	1	2136004	3490	4.26	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.87	123500	20230103	32.31	185400	-11.87	20230818	123500	32.31	20230103	185400	-11.87	20230818	123500	32.31	20230103	0.12	N	002030	5000	109 억		148863	N	N	2	N	00	N
153	20231204	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164400	0	3	0.00	2466000	15	0.66	164400	164400	164400	213500	115100	164400	164400.00	6.97	0	1	166600	165500	164100	163000	161600	166050	163550	110	49100	5000	118360	100	1	2136004	3512	4.29	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.33	123500	20230103	33.12	185400	-11.33	20230818	123500	33.12	20230103	185400	-11.33	20230818	123500	33.12	20230103	0.12	N	002030	5000	109 억		148863	N	N	2	N	00	N
154	20231201	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164400	200	2	0.12	371306300	2266	60.41	164200	165200	162700	213000	115000	164200	163853.04	6.97	0	51	167133	165666	163433	161966	159733	166400	162700	110	48800	5000	118220	100	1	2136004	3512	4.29	0.36	12	0.11	38346.00	456093.00	185400	20230818	-11.33	123500	20230103	33.12	185400	-11.33	20230818	123500	33.12	20230103	185400	-11.33	20230818	123500	33.12	20230103	0.13	N	002030	5000	109 억		148825	N	N	2	N	00	N
155	20231201	150123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164400	200	2	0.12	297135000	1815	48.39	164200	165200	162700	213000	115000	164200	163710.74	6.97	0	49	167133	165666	163433	161966	159733	166400	162700	110	48800	5000	118220	100	1	2136004	3512	4.29	0.36	12	0.08	38346.00	456093.00	185400	20230818	-11.33	123500	20230103	33.12	185400	-11.33	20230818	123500	33.12	20230103	185400	-11.33	20230818	123500	33.12	20230103	0.13	N	002030	5000	109 억		148825	N	N	2	N	00	N
156	20231201	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163900	-300	5	-0.18	166706300	1019	27.17	164200	165200	162700	213000	115000	164200	163597.94	6.97	0	15	167133	165666	163433	161966	159733	166400	162700	110	48800	5000	118220	100	1	2136004	3501	4.27	0.36	12	0.05	38346.00	456093.00	185400	20230818	-11.60	123500	20230103	32.71	185400	-11.60	20230818	123500	32.71	20230103	185400	-11.60	20230818	123500	32.71	20230103	0.13	N	002030	5000	109 억		148825	N	N	2	N	00	N
157	20231201	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163900	-300	5	-0.18	82612200	505	13.46	164200	165200	162700	213000	115000	164200	163588.51	6.97	0	-42	167133	165666	163433	161966	159733	166400	162700	110	48800	5000	118220	100	1	2136004	3501	4.27	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.60	123500	20230103	32.71	185400	-11.60	20230818	123500	32.71	20230103	185400	-11.60	20230818	123500	32.71	20230103	0.13	N	002030	5000	109 억		148825	N	N	2	N	00	N
158	20231201	120123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163800	-400	5	-0.24	79337600	485	12.93	164200	165200	162700	213000	115000	164200	163582.68	6.97	0	-48	167133	165666	163433	161966	159733	166400	162700	110	48800	5000	118220	100	1	2136004	3499	4.27	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.65	123500	20230103	32.63	185400	-11.65	20230818	123500	32.63	20230103	185400	-11.65	20230818	123500	32.63	20230103	0.13	N	002030	5000	109 억		148825	N	N	2	N	00	N
159	20231201	110123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164300	100	2	0.06	67230100	411	10.96	164200	165200	162700	213000	115000	164200	163576.89	6.97	0	-48	167133	165666	163433	161966	159733	166400	162700	110	48800	5000	118220	100	1	2136004	3509	4.28	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.38	123500	20230103	33.04	185400	-11.38	20230818	123500	33.04	20230103	185400	-11.38	20230818	123500	33.04	20230103	0.13	N	002030	5000	109 억		148825	N	N	2	N	00	N
160	20231201	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163900	-300	5	-0.18	33524100	205	5.47	164200	165200	162700	213000	115000	164200	163532.20	6.97	0	-68	167133	165666	163433	161966	159733	166400	162700	110	48800	5000	118220	100	1	2136004	3501	4.27	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.60	123500	20230103	32.71	185400	-11.60	20230818	123500	32.71	20230103	185400	-11.60	20230818	123500	32.71	20230103	0.13	N	002030	5000	109 억		148825	N	N	2	N	00	N
161	20231201	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	165200	1000	2	0.61	6904600	42	1.12	164200	165200	163800	213000	115000	164200	164395.24	6.97	0	-20	167133	165666	163433	161966	159733	166400	162700	110	48800	5000	118220	100	1	2136004	3529	4.31	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.90	123500	20230103	33.77	185400	-10.90	20230818	123500	33.77	20230103	185400	-10.90	20230818	123500	33.77	20230103	0.13	N	002030	5000	109 억		148825	N	N	2	N	00	N