KissMeData/036570/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	160455	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	20088085000	83855	101.86	242500	243500	237500	313000	169000	241000	239546.09	39.43	-13320	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8655843	N	N	52	N	00	N
3	20231229	150453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	20088085000	83855	101.86	242500	243500	237500	313000	169000	241000	239546.09	39.43	-13320	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8655843	N	N	52	N	00	N
4	20231229	140453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	20088085000	83855	101.86	242500	243500	237500	313000	169000	241000	239546.09	39.43	-13320	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8655843	N	N	52	N	00	N
5	20231229	130453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	20088085000	83855	101.86	242500	243500	237500	313000	169000	241000	239546.09	39.43	-13320	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8655843	N	N	52	N	00	N
6	20231229	120453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	20088085000	83855	101.86	242500	243500	237500	313000	169000	241000	239546.09	39.43	-13320	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8655843	N	N	52	N	00	N
7	20231229	110435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	20088085000	83855	101.86	242500	243500	237500	313000	169000	241000	239546.09	39.43	-13320	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8655843	N	N	52	N	00	N
8	20231229	100439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	20088085000	83855	101.86	242500	243500	237500	313000	169000	241000	239546.09	39.43	-13320	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8655843	N	N	52	N	00	N
9	20231229	090439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	20088085000	83855	101.86	242500	243500	237500	313000	169000	241000	239546.09	39.43	-13320	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8655843	N	N	52	N	00	N
10	20231228	160434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-500	5	-0.21	19922239000	83164	101.02	242500	243500	237500	313000	169000	241000	239546.09	39.49	10	-4497	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52799	12.12	1.39	12	0.38	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.54	N	036570	500	109 억		8669173	N	N	52	N	00	N
11	20231228	150439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	-1000	5	-0.41	16714833500	69820	84.81	242500	243500	237500	313000	169000	241000	239398.93	39.49	10	-7589	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52690	12.09	1.38	12	0.32	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.54	N	036570	500	109 억		8669173	N	N	459	N	00	N
12	20231228	140434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	-2000	5	-0.83	13594010500	56798	68.99	242500	243500	237500	313000	169000	241000	239339.60	39.49	10	-10549	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52470	12.04	1.38	12	0.26	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.54	N	036570	500	109 억		8669173	N	N	459	N	00	N
13	20231228	130435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	-1000	5	-0.41	11963544500	49989	60.72	242500	243500	237500	313000	169000	241000	239323.54	39.49	10	-11735	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52690	12.09	1.38	12	0.23	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.54	N	036570	500	109 억		8669173	N	N	459	N	00	N
14	20231228	120436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239500	-1500	5	-0.62	10375867000	43377	52.69	242500	243500	237500	313000	169000	241000	239202.04	39.49	10	-12795	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52580	12.07	1.38	12	0.20	19847.00	173629.00	480000	20230116	-50.10	212500	20231004	12.71	480000	-50.10	20230116	212500	12.71	20231004	480000	-50.10	20230116	212500	12.71	20231004	1.54	N	036570	500	109 억		8669173	N	N	459	N	00	N
15	20231228	110436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-2500	5	-1.04	8075261500	33748	40.99	242500	243500	237500	313000	169000	241000	239281.19	39.49	10	-12004	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52360	12.02	1.37	12	0.15	19847.00	173629.00	480000	20230116	-50.31	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	480000	-50.31	20230116	212500	12.24	20231004	1.54	N	036570	500	109 억		8669173	N	N	459	N	00	N
16	20231228	100433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-2500	5	-1.04	4762618500	19853	24.12	242500	243500	238000	313000	169000	241000	239894.15	39.49	10	-8817	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	52360	12.02	1.37	12	0.09	19847.00	173629.00	480000	20230116	-50.31	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	480000	-50.31	20230116	212500	12.24	20231004	1.54	N	036570	500	109 억		8669173	N	N	459	N	00	N
17	20231228	090434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241500	500	2	0.21	636689000	2626	3.19	242500	243500	241500	313000	169000	241000	242455.83	39.49	10	768	246666	243832	239666	236832	232666	245250	238250	110	72000	500	178340	500	1	21954022	53019	12.17	1.39	12	0.01	19847.00	173629.00	480000	20230116	-49.69	212500	20231004	13.65	480000	-49.69	20230116	212500	13.65	20231004	480000	-49.69	20230116	212500	13.65	20231004	1.54	N	036570	500	109 억		8669173	N	N	459	N	00	N
18	20231227	160432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	-500	5	-0.21	19643455500	81986	63.43	239000	242500	235500	313500	169500	241500	239585.49	39.50	308	-6218	246166	243832	240666	238332	235166	245000	239500	110	72000	500	178710	500	1	21954022	52909	12.14	1.39	12	0.37	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.56	N	036570	500	109 억		8672678	N	N	459	N	00	N
19	20231227	150437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	-500	5	-0.21	17845750000	74525	57.66	239000	242500	235500	313500	169500	241500	239459.91	39.50	308	-7266	246166	243832	240666	238332	235166	245000	239500	110	72000	500	178710	500	1	21954022	52909	12.14	1.39	12	0.34	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.56	N	036570	500	109 억		8672678	N	N	48	N	00	N
20	20231227	140436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	-500	5	-0.21	16577944000	69261	53.58	239000	242500	235500	313500	169500	241500	239354.67	39.50	308	-7869	246166	243832	240666	238332	235166	245000	239500	110	72000	500	178710	500	1	21954022	52909	12.14	1.39	12	0.32	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.56	N	036570	500	109 억		8672678	N	N	48	N	00	N
21	20231227	130432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	500	2	0.21	14996350000	62705	48.51	239000	242500	235500	313500	169500	241500	239157.16	39.50	308	-6760	246166	243832	240666	238332	235166	245000	239500	110	72000	500	178710	500	1	21954022	53129	12.19	1.39	12	0.29	19847.00	173629.00	480000	20230116	-49.58	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	480000	-49.58	20230116	212500	13.88	20231004	1.56	N	036570	500	109 억		8672678	N	N	48	N	00	N
22	20231227	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-1000	5	-0.41	12762735500	53461	41.36	239000	242000	235500	313500	169500	241500	238729.83	39.50	308	-7956	246166	243832	240666	238332	235166	245000	239500	110	72000	500	178710	500	1	21954022	52799	12.12	1.39	12	0.24	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.56	N	036570	500	109 억		8672678	N	N	48	N	00	N
23	20231227	110435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	-1500	5	-0.62	11185972000	46900	36.28	239000	242000	235500	313500	169500	241500	238506.87	39.50	308	-5706	246166	243832	240666	238332	235166	245000	239500	110	72000	500	178710	500	1	21954022	52690	12.09	1.38	12	0.21	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.56	N	036570	500	109 억		8672678	N	N	48	N	00	N
24	20231227	100435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	-3500	5	-1.45	7377773000	31038	24.01	239000	241500	235500	313500	169500	241500	237701.30	39.50	308	-8101	246166	243832	240666	238332	235166	245000	239500	110	72000	500	178710	500	1	21954022	52251	11.99	1.37	12	0.14	19847.00	173629.00	480000	20230116	-50.42	212500	20231004	12.00	480000	-50.42	20230116	212500	12.00	20231004	480000	-50.42	20230116	212500	12.00	20231004	1.56	N	036570	500	109 억		8672678	N	N	48	N	00	N
25	20231227	090436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	-2500	5	-1.04	1015412000	4242	3.28	239000	241500	238500	313500	169500	241500	239371.05	39.50	308	-1169	246166	243832	240666	238332	235166	245000	239500	110	72000	500	178710	500	1	21954022	52470	12.04	1.38	12	0.02	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.56	N	036570	500	109 억		8672678	N	N	48	N	00	N
26	20231226	160436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241500	5500	2	2.33	30946538000	128369	94.27	240000	243000	237500	306500	165500	236000	241081.12	39.38	4293	15914	247666	241832	237666	231832	227666	239750	229750	110	70500	500	174640	500	1	21954022	53019	12.17	1.39	12	0.58	19847.00	173629.00	480000	20230116	-49.69	212500	20231004	13.65	480000	-49.69	20230116	212500	13.65	20231004	480000	-49.69	20230116	212500	13.65	20231004	1.57	N	036570	500	109 억		8645205	N	N	48	N	00	N
27	20231226	150434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	6000	2	2.54	28304440500	117431	86.24	240000	243000	237500	306500	165500	236000	241037.99	39.38	4293	12522	247666	241832	237666	231832	227666	239750	229750	110	70500	500	174640	500	1	21954022	53129	12.19	1.39	12	0.53	19847.00	173629.00	480000	20230116	-49.58	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	480000	-49.58	20230116	212500	13.88	20231004	1.57	N	036570	500	109 억		8645205	N	N	35	N	00	N
28	20231226	140436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	6000	2	2.54	23818749500	98931	72.65	240000	243000	237500	306500	165500	236000	240769.77	39.38	4293	10092	247666	241832	237666	231832	227666	239750	229750	110	70500	500	174640	500	1	21954022	53129	12.19	1.39	12	0.45	19847.00	173629.00	480000	20230116	-49.58	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	480000	-49.58	20230116	212500	13.88	20231004	1.57	N	036570	500	109 억		8645205	N	N	35	N	00	N
29	20231226	130436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241500	5500	2	2.33	20974180500	87166	64.01	240000	243000	237500	306500	165500	236000	240632.82	39.38	4293	8597	247666	241832	237666	231832	227666	239750	229750	110	70500	500	174640	500	1	21954022	53019	12.17	1.39	12	0.40	19847.00	173629.00	480000	20230116	-49.69	212500	20231004	13.65	480000	-49.69	20230116	212500	13.65	20231004	480000	-49.69	20230116	212500	13.65	20231004	1.57	N	036570	500	109 억		8645205	N	N	35	N	00	N
30	20231226	120434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	5000	2	2.12	19032165500	79118	58.10	240000	243000	237500	306500	165500	236000	240564.39	39.38	4293	7329	247666	241832	237666	231832	227666	239750	229750	110	70500	500	174640	500	1	21954022	52909	12.14	1.39	12	0.36	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.57	N	036570	500	109 억		8645205	N	N	35	N	00	N
31	20231226	110437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	5000	2	2.12	16611855000	69079	50.73	240000	243000	237500	306500	165500	236000	240487.69	39.38	4293	6764	247666	241832	237666	231832	227666	239750	229750	110	70500	500	174640	500	1	21954022	52909	12.14	1.39	12	0.31	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.57	N	036570	500	109 억		8645205	N	N	35	N	00	N
32	20231226	100434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	4500	2	1.91	13483318000	56102	41.20	240000	243000	237500	306500	165500	236000	240349.50	39.38	4293	4721	247666	241832	237666	231832	227666	239750	229750	110	70500	500	174640	500	1	21954022	52799	12.12	1.39	12	0.26	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.57	N	036570	500	109 억		8645205	N	N	35	N	00	N
33	20231226	090435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	3000	2	1.27	3696312500	15395	11.31	240000	242000	238500	306500	165500	236000	240145.91	39.38	4293	2563	247666	241832	237666	231832	227666	239750	229750	110	70500	500	174640	500	1	21954022	52470	12.04	1.38	12	0.07	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.57	N	036570	500	109 억		8645205	N	N	35	N	00	N
34	20231222	160429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236000	-4000	5	-1.67	29563862500	123412	113.95	240500	243500	233500	312000	168000	240000	239574.59	39.38	249	5077	248000	244000	239500	235500	231000	246000	237500	110	72000	500	177600	500	1	21954022	51811	11.89	1.36	12	0.56	19847.00	173629.00	480000	20230116	-50.83	212500	20231004	11.06	480000	-50.83	20230116	212500	11.06	20231004	480000	-50.83	20230116	212500	11.06	20231004	1.57	N	036570	500	109 억		8645926	N	N	33	N	00	N
35	20231222	150429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	-3000	5	-1.25	24119752500	100288	92.60	240500	243500	236000	312000	168000	240000	240504.87	39.38	249	3255	248000	244000	239500	235500	231000	246000	237500	110	72000	500	177600	500	1	21954022	52031	11.94	1.36	12	0.46	19847.00	173629.00	480000	20230116	-50.63	212500	20231004	11.53	480000	-50.63	20230116	212500	11.53	20231004	480000	-50.63	20230116	212500	11.53	20231004	1.57	N	036570	500	109 억		8645926	N	N	145	N	00	N
36	20231222	140427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	0	3	0.00	16707074000	69130	63.83	240500	243500	238500	312000	168000	240000	241676.18	39.38	249	302	248000	244000	239500	235500	231000	246000	237500	110	72000	500	177600	500	1	21954022	52690	12.09	1.38	12	0.31	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.57	N	036570	500	109 억		8645926	N	N	145	N	00	N
37	20231222	130425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242500	2500	2	1.04	13315717000	55049	50.83	240500	243500	238500	312000	168000	240000	241888.44	39.38	249	322	248000	244000	239500	235500	231000	246000	237500	110	72000	500	177600	500	1	21954022	53239	12.22	1.40	12	0.25	19847.00	173629.00	480000	20230116	-49.48	212500	20231004	14.12	480000	-49.48	20230116	212500	14.12	20231004	480000	-49.48	20230116	212500	14.12	20231004	1.57	N	036570	500	109 억		8645926	N	N	145	N	00	N
38	20231222	120426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	243000	3000	2	1.25	11903789500	49228	45.45	240500	243500	238500	312000	168000	240000	241809.33	39.38	249	96	248000	244000	239500	235500	231000	246000	237500	110	72000	500	177600	500	1	21954022	53348	12.24	1.40	12	0.22	19847.00	173629.00	480000	20230116	-49.38	212500	20231004	14.35	480000	-49.38	20230116	212500	14.35	20231004	480000	-49.38	20230116	212500	14.35	20231004	1.57	N	036570	500	109 억		8645926	N	N	145	N	00	N
39	20231222	110428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	2000	2	0.83	8992911500	37237	34.38	240500	243500	238500	312000	168000	240000	241504.73	39.38	249	-1629	248000	244000	239500	235500	231000	246000	237500	110	72000	500	177600	500	1	21954022	53129	12.19	1.39	12	0.17	19847.00	173629.00	480000	20230116	-49.58	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	480000	-49.58	20230116	212500	13.88	20231004	1.57	N	036570	500	109 억		8645926	N	N	145	N	00	N
40	20231222	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242500	2500	2	1.04	6224803000	25788	23.81	240500	243500	238500	312000	168000	240000	241383.71	39.38	249	-5389	248000	244000	239500	235500	231000	246000	237500	110	72000	500	177600	500	1	21954022	53239	12.22	1.40	12	0.12	19847.00	173629.00	480000	20230116	-49.48	212500	20231004	14.12	480000	-49.48	20230116	212500	14.12	20231004	480000	-49.48	20230116	212500	14.12	20231004	1.57	N	036570	500	109 억		8645926	N	N	145	N	00	N
41	20231222	090426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	0	3	0.00	1184778500	4939	4.56	240500	241000	238500	312000	168000	240000	239882.26	39.38	249	-2651	248000	244000	239500	235500	231000	246000	237500	110	72000	500	177600	500	1	21954022	52690	12.09	1.38	12	0.02	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.57	N	036570	500	109 억		8645926	N	N	145	N	00	N
42	20231221	160424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	1500	2	0.63	25802442000	107534	70.31	235000	243500	235000	310000	167000	238500	239946.69	39.37	-410	6408	246833	242666	239833	235666	232833	241250	234250	110	71500	500	176490	500	1	21954022	52690	12.09	1.38	12	0.49	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.52	N	036570	500	109 억		8644376	N	N	145	N	00	N
43	20231221	150426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	500	2	0.21	23856253000	99408	64.99	235000	243500	235000	310000	167000	238500	239983.25	39.37	-410	6465	246833	242666	239833	235666	232833	241250	234250	110	71500	500	176490	500	1	21954022	52470	12.04	1.38	12	0.45	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.52	N	036570	500	109 억		8644376	N	N	206	N	00	N
44	20231221	140424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	-500	5	-0.21	21264404000	88565	57.91	235000	243500	235000	310000	167000	238500	240099.43	39.37	-410	7256	246833	242666	239833	235666	232833	241250	234250	110	71500	500	176490	500	1	21954022	52251	11.99	1.37	12	0.40	19847.00	173629.00	480000	20230116	-50.42	212500	20231004	12.00	480000	-50.42	20230116	212500	12.00	20231004	480000	-50.42	20230116	212500	12.00	20231004	1.52	N	036570	500	109 억		8644376	N	N	206	N	00	N
45	20231221	130426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	500	2	0.21	18660301500	77625	50.75	235000	243500	235000	310000	167000	238500	240390.38	39.37	-410	7694	246833	242666	239833	235666	232833	241250	234250	110	71500	500	176490	500	1	21954022	52470	12.04	1.38	12	0.35	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.52	N	036570	500	109 억		8644376	N	N	206	N	00	N
46	20231221	120426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	2500	2	1.05	16585940000	68975	45.10	235000	243500	235000	310000	167000	238500	240463.09	39.37	-410	7521	246833	242666	239833	235666	232833	241250	234250	110	71500	500	176490	500	1	21954022	52909	12.14	1.39	12	0.31	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.52	N	036570	500	109 억		8644376	N	N	206	N	00	N
47	20231221	110427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	2000	2	0.84	11904135000	49604	32.43	235000	242500	235000	310000	167000	238500	239983.40	39.37	-410	208	246833	242666	239833	235666	232833	241250	234250	110	71500	500	176490	500	1	21954022	52799	12.12	1.39	12	0.23	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.52	N	036570	500	109 억		8644376	N	N	206	N	00	N
48	20231221	100423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	2000	2	0.84	6986038000	29196	19.09	235000	241500	235000	310000	167000	238500	239280.68	39.37	-410	-896	246833	242666	239833	235666	232833	241250	234250	110	71500	500	176490	500	1	21954022	52799	12.12	1.39	12	0.13	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.52	N	036570	500	109 억		8644376	N	N	206	N	00	N
49	20231221	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237500	-1000	5	-0.42	935481000	3962	2.59	235000	238000	235000	310000	167000	238500	236112.72	39.37	-410	929	246833	242666	239833	235666	232833	241250	234250	110	71500	500	176490	500	1	21954022	52141	11.97	1.37	12	0.02	19847.00	173629.00	480000	20230116	-50.52	212500	20231004	11.76	480000	-50.52	20230116	212500	11.76	20231004	480000	-50.52	20230116	212500	11.76	20231004	1.52	N	036570	500	109 억		8644376	N	N	206	N	00	N
50	20231220	160426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-3000	5	-1.24	36467602500	152282	83.68	242500	244000	237000	313500	169500	241500	239477.24	39.28	1273	-9183	252166	246832	239666	234332	227166	249500	237000	110	72000	500	178710	500	1	21954022	52360	12.02	1.37	12	0.69	19847.00	173629.00	480000	20230116	-50.31	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	480000	-50.31	20230116	212500	12.24	20231004	1.50	N	036570	500	109 억		8623825	N	N	206	N	00	N
51	20231220	150449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-3000	5	-1.24	33983575500	141859	77.95	242500	244000	237000	313500	169500	241500	239558.83	39.28	1273	-9839	252166	246832	239666	234332	227166	249500	237000	110	72000	500	178710	500	1	21954022	52360	12.02	1.37	12	0.65	19847.00	173629.00	480000	20230116	-50.31	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	480000	-50.31	20230116	212500	12.24	20231004	1.50	N	036570	500	109 억		8623825	N	N	278	N	00	N
52	20231220	140453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-3000	5	-1.24	28751523000	119903	65.89	242500	244000	237000	313500	169500	241500	239789.86	39.28	1273	-8019	252166	246832	239666	234332	227166	249500	237000	110	72000	500	178710	500	1	21954022	52360	12.02	1.37	12	0.55	19847.00	173629.00	480000	20230116	-50.31	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	480000	-50.31	20230116	212500	12.24	20231004	1.50	N	036570	500	109 억		8623825	N	N	278	N	00	N
53	20231220	130450	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	-2500	5	-1.04	23009385500	95767	52.62	242500	244000	237500	313500	169500	241500	240264.24	39.28	1273	-4562	252166	246832	239666	234332	227166	249500	237000	110	72000	500	178710	500	1	21954022	52470	12.04	1.38	12	0.44	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.50	N	036570	500	109 억		8623825	N	N	278	N	00	N
54	20231220	120424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-3000	5	-1.24	18755888500	77935	42.82	242500	244000	238000	313500	169500	241500	240660.66	39.28	1273	-5236	252166	246832	239666	234332	227166	249500	237000	110	72000	500	178710	500	1	21954022	52360	12.02	1.37	12	0.35	19847.00	173629.00	480000	20230116	-50.31	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	480000	-50.31	20230116	212500	12.24	20231004	1.50	N	036570	500	109 억		8623825	N	N	278	N	00	N
55	20231220	110426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-1000	5	-0.41	12872532500	53309	29.29	242500	244000	239500	313500	169500	241500	241470.16	39.28	1273	-1015	252166	246832	239666	234332	227166	249500	237000	110	72000	500	178710	500	1	21954022	52799	12.12	1.39	12	0.24	19847.00	173629.00	480000	20230116	-49.90	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	480000	-49.90	20230116	212500	13.18	20231004	1.50	N	036570	500	109 억		8623825	N	N	278	N	00	N
56	20231220	100425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	-500	5	-0.21	8415611000	34780	19.11	242500	244000	239500	313500	169500	241500	241966.96	39.28	1273	1104	252166	246832	239666	234332	227166	249500	237000	110	72000	500	178710	500	1	21954022	52909	12.14	1.39	12	0.16	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.50	N	036570	500	109 억		8623825	N	N	278	N	00	N
57	20231220	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	-500	5	-0.21	1144582000	4744	2.61	242500	243500	239500	313500	169500	241500	241269.39	39.28	1273	176	252166	246832	239666	234332	227166	249500	237000	110	72000	500	178710	500	1	21954022	52909	12.14	1.39	12	0.02	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.50	N	036570	500	109 억		8623825	N	N	278	N	00	N
58	20231219	160425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241500	7500	2	3.21	43534419000	181055	185.39	234500	245000	232500	304000	164000	234000	240446.37	39.27	-6432	11115	239333	236666	233333	230666	227333	238000	232000	110	70000	500	173160	500	1	21954022	53019	12.17	1.39	12	0.82	19847.00	173629.00	480000	20230116	-49.69	212500	20231004	13.65	480000	-49.69	20230116	212500	13.65	20231004	480000	-49.69	20230116	212500	13.65	20231004	1.49	N	036570	500	109 억		8620620	N	N	278	N	00	N
59	20231219	150426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241500	7500	2	3.21	40704322000	169340	173.40	234500	245000	232500	304000	164000	234000	240370.77	39.27	-6432	8681	239333	236666	233333	230666	227333	238000	232000	110	70000	500	173160	500	1	21954022	53019	12.17	1.39	12	0.77	19847.00	173629.00	480000	20230116	-49.69	212500	20231004	13.65	480000	-49.69	20230116	212500	13.65	20231004	480000	-49.69	20230116	212500	13.65	20231004	1.49	N	036570	500	109 억		8620620	N	N	317	N	00	N
60	20231219	140425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	7000	2	2.99	36482625500	151799	155.43	234500	245000	232500	304000	164000	234000	240335.50	39.27	-6432	8771	239333	236666	233333	230666	227333	238000	232000	110	70000	500	173160	500	1	21954022	52909	12.14	1.39	12	0.69	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.49	N	036570	500	109 억		8620620	N	N	317	N	00	N
61	20231219	130426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242500	8500	2	3.63	33348511500	138873	142.20	234500	245000	232500	304000	164000	234000	240137.20	39.27	-6432	8691	239333	236666	233333	230666	227333	238000	232000	110	70000	500	173160	500	1	21954022	53239	12.22	1.40	12	0.63	19847.00	173629.00	480000	20230116	-49.48	212500	20231004	14.12	480000	-49.48	20230116	212500	14.12	20231004	480000	-49.48	20230116	212500	14.12	20231004	1.49	N	036570	500	109 억		8620620	N	N	317	N	00	N
62	20231219	120426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	8000	2	3.42	30518250000	127157	130.20	234500	245000	232500	304000	164000	234000	240004.95	39.27	-6432	9335	239333	236666	233333	230666	227333	238000	232000	110	70000	500	173160	500	1	21954022	53129	12.19	1.39	12	0.58	19847.00	173629.00	480000	20230116	-49.58	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	480000	-49.58	20230116	212500	13.88	20231004	1.49	N	036570	500	109 억		8620620	N	N	317	N	00	N
63	20231219	110426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242500	8500	2	3.63	28367194500	118272	121.10	234500	245000	232500	304000	164000	234000	239847.58	39.27	-6432	8421	239333	236666	233333	230666	227333	238000	232000	110	70000	500	173160	500	1	21954022	53239	12.22	1.40	12	0.54	19847.00	173629.00	480000	20230116	-49.48	212500	20231004	14.12	480000	-49.48	20230116	212500	14.12	20231004	480000	-49.48	20230116	212500	14.12	20231004	1.49	N	036570	500	109 억		8620620	N	N	317	N	00	N
64	20231219	100423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242500	8500	2	3.63	18473992000	77519	79.38	234500	242500	232500	304000	164000	234000	238316.22	39.27	-6432	5217	239333	236666	233333	230666	227333	238000	232000	110	70000	500	173160	500	1	21954022	53239	12.22	1.40	12	0.35	19847.00	173629.00	480000	20230116	-49.48	212500	20231004	14.12	480000	-49.48	20230116	212500	14.12	20231004	480000	-49.48	20230116	212500	14.12	20231004	1.49	N	036570	500	109 억		8620620	N	N	317	N	00	N
65	20231219	090424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	1000	2	0.43	1112930000	4737	4.85	234500	235500	234500	304000	164000	234000	234946.05	39.27	-6432	-1762	239333	236666	233333	230666	227333	238000	232000	110	70000	500	173160	500	1	21954022	51592	11.84	1.35	12	0.02	19847.00	173629.00	480000	20230116	-51.04	212500	20231004	10.59	480000	-51.04	20230116	212500	10.59	20231004	480000	-51.04	20230116	212500	10.59	20231004	1.49	N	036570	500	109 억		8620620	N	N	317	N	00	N
66	20231218	160425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234000	2500	2	1.08	22790139000	97416	78.67	230500	236000	230000	300500	162500	231500	233947.61	39.28	18483	3926	234833	233166	229833	228166	224833	234000	229000	110	69000	500	171310	500	1	21954022	51372	11.79	1.35	12	0.44	19847.00	173629.00	480000	20230116	-51.25	212500	20231004	10.12	480000	-51.25	20230116	212500	10.12	20231004	480000	-51.25	20230116	212500	10.12	20231004	1.57	N	036570	500	109 억		8624346	N	N	317	N	00	N
67	20231218	150424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	3000	2	1.30	20256109000	86588	69.93	230500	236000	230000	300500	162500	231500	233938.03	39.28	18483	2335	234833	233166	229833	228166	224833	234000	229000	110	69000	500	171310	500	1	21954022	51482	11.82	1.35	12	0.39	19847.00	173629.00	480000	20230116	-51.15	212500	20231004	10.35	480000	-51.15	20230116	212500	10.35	20231004	480000	-51.15	20230116	212500	10.35	20231004	1.57	N	036570	500	109 억		8624346	N	N	940	N	00	N
68	20231218	140422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	3000	2	1.30	18048679500	77177	62.33	230500	236000	230000	300500	162500	231500	233862.33	39.28	18483	3986	234833	233166	229833	228166	224833	234000	229000	110	69000	500	171310	500	1	21954022	51482	11.82	1.35	12	0.35	19847.00	173629.00	480000	20230116	-51.15	212500	20231004	10.35	480000	-51.15	20230116	212500	10.35	20231004	480000	-51.15	20230116	212500	10.35	20231004	1.57	N	036570	500	109 억		8624346	N	N	940	N	00	N
69	20231218	130423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	3000	2	1.30	16399922500	70139	56.64	230500	236000	230000	300500	162500	231500	233821.90	39.28	18483	3501	234833	233166	229833	228166	224833	234000	229000	110	69000	500	171310	500	1	21954022	51482	11.82	1.35	12	0.32	19847.00	173629.00	480000	20230116	-51.15	212500	20231004	10.35	480000	-51.15	20230116	212500	10.35	20231004	480000	-51.15	20230116	212500	10.35	20231004	1.57	N	036570	500	109 억		8624346	N	N	940	N	00	N
70	20231218	120419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	3500	2	1.51	14668344500	62752	50.68	230500	236000	230000	300500	162500	231500	233752.75	39.28	18483	3096	234833	233166	229833	228166	224833	234000	229000	110	69000	500	171310	500	1	21954022	51592	11.84	1.35	12	0.29	19847.00	173629.00	480000	20230116	-51.04	212500	20231004	10.59	480000	-51.04	20230116	212500	10.59	20231004	480000	-51.04	20230116	212500	10.59	20231004	1.57	N	036570	500	109 억		8624346	N	N	940	N	00	N
71	20231218	110422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	1000	2	0.43	12145539500	51977	41.97	230500	236000	230000	300500	162500	231500	233673.43	39.28	18483	1738	234833	233166	229833	228166	224833	234000	229000	110	69000	500	171310	500	1	21954022	51043	11.71	1.34	12	0.24	19847.00	173629.00	480000	20230116	-51.56	212500	20231004	9.41	480000	-51.56	20230116	212500	9.41	20231004	480000	-51.56	20230116	212500	9.41	20231004	1.57	N	036570	500	109 억		8624346	N	N	940	N	00	N
72	20231218	100421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234000	2500	2	1.08	8858008500	37875	30.59	230500	236000	230000	300500	162500	231500	233877.83	39.28	18483	-463	234833	233166	229833	228166	224833	234000	229000	110	69000	500	171310	500	1	21954022	51372	11.79	1.35	12	0.17	19847.00	173629.00	480000	20230116	-51.25	212500	20231004	10.12	480000	-51.25	20230116	212500	10.12	20231004	480000	-51.25	20230116	212500	10.12	20231004	1.57	N	036570	500	109 억		8624346	N	N	940	N	00	N
73	20231218	090419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	0	3	0.00	1129213000	4891	3.95	230500	232500	230000	300500	162500	231500	230869.50	39.28	18483	1023	234833	233166	229833	228166	224833	234000	229000	110	69000	500	171310	500	1	21954022	50824	11.66	1.33	12	0.02	19847.00	173629.00	480000	20230116	-51.77	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	480000	-51.77	20230116	212500	8.94	20231004	1.57	N	036570	500	109 억		8624346	N	N	940	N	00	N
74	20231215	160419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	3000	2	1.31	28176798000	122229	48.12	229000	231500	226500	297000	160000	228500	230524.47	39.22	59497	14037	235500	232000	229000	225500	222500	233750	227250	110	68500	500	169090	500	1	21954022	50824	11.66	1.33	12	0.56	19847.00	173629.00	480000	20230116	-51.77	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	480000	-51.77	20230116	212500	8.94	20231004	1.54	N	036570	500	109 억		8609948	N	N	940	N	00	N
75	20231215	150423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	2000	2	0.88	17079193500	74266	29.24	229000	231500	226500	297000	160000	228500	229982.65	39.22	59497	9422	235500	232000	229000	225500	222500	233750	227250	110	68500	500	169090	500	1	21954022	50604	11.61	1.33	12	0.34	19847.00	173629.00	480000	20230116	-51.98	212500	20231004	8.47	480000	-51.98	20230116	212500	8.47	20231004	480000	-51.98	20230116	212500	8.47	20231004	1.54	N	036570	500	109 억		8609948	N	N	867	N	00	N
76	20231215	140422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	1500	2	0.66	14276219500	62086	24.44	229000	231500	226500	297000	160000	228500	229953.68	39.22	59497	6662	235500	232000	229000	225500	222500	233750	227250	110	68500	500	169090	500	1	21954022	50494	11.59	1.32	12	0.28	19847.00	173629.00	480000	20230116	-52.08	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	480000	-52.08	20230116	212500	8.24	20231004	1.54	N	036570	500	109 억		8609948	N	N	867	N	00	N
77	20231215	130420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	2000	2	0.88	12644032000	55005	21.66	229000	231500	226500	297000	160000	228500	229882.43	39.22	59497	6085	235500	232000	229000	225500	222500	233750	227250	110	68500	500	169090	500	1	21954022	50604	11.61	1.33	12	0.25	19847.00	173629.00	480000	20230116	-51.98	212500	20231004	8.47	480000	-51.98	20230116	212500	8.47	20231004	480000	-51.98	20230116	212500	8.47	20231004	1.54	N	036570	500	109 억		8609948	N	N	867	N	00	N
78	20231215	120420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	2500	2	1.09	10558931500	45969	18.10	229000	231500	226500	297000	160000	228500	229709.17	39.22	59497	7200	235500	232000	229000	225500	222500	233750	227250	110	68500	500	169090	500	1	21954022	50714	11.64	1.33	12	0.21	19847.00	173629.00	480000	20230116	-51.88	212500	20231004	8.71	480000	-51.88	20230116	212500	8.71	20231004	480000	-51.88	20230116	212500	8.71	20231004	1.54	N	036570	500	109 억		8609948	N	N	867	N	00	N
79	20231215	110419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	2000	2	0.88	9201523000	40079	15.78	229000	231500	226500	297000	160000	228500	229597.54	39.22	59497	4958	235500	232000	229000	225500	222500	233750	227250	110	68500	500	169090	500	1	21954022	50604	11.61	1.33	12	0.18	19847.00	173629.00	480000	20230116	-51.98	212500	20231004	8.47	480000	-51.98	20230116	212500	8.47	20231004	480000	-51.98	20230116	212500	8.47	20231004	1.54	N	036570	500	109 억		8609948	N	N	867	N	00	N
80	20231215	100421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	1500	2	0.66	7131986000	31080	12.24	229000	231500	226500	297000	160000	228500	229486.83	39.22	59497	2790	235500	232000	229000	225500	222500	233750	227250	110	68500	500	169090	500	1	21954022	50494	11.59	1.32	12	0.14	19847.00	173629.00	480000	20230116	-52.08	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	480000	-52.08	20230116	212500	8.24	20231004	1.54	N	036570	500	109 억		8609948	N	N	867	N	00	N
81	20231215	090420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	1500	2	0.66	1955334000	8563	3.37	229000	230000	226500	297000	160000	228500	228337.93	39.22	59497	-1846	235500	232000	229000	225500	222500	233750	227250	110	68500	500	169090	500	1	21954022	50494	11.59	1.32	12	0.04	19847.00	173629.00	480000	20230116	-52.08	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	480000	-52.08	20230116	212500	8.24	20231004	1.54	N	036570	500	109 억		8609948	N	N	867	N	00	N
82	20231214	160418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	4000	2	1.78	57813158500	252244	111.16	227000	232500	226000	291500	157500	224500	229199.98	39.07	2648	21046	233166	228832	226666	222332	220166	227750	221250	110	67000	500	166130	500	1	21954022	50165	11.51	1.32	12	1.15	19847.00	173629.00	480000	20230116	-52.40	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	480000	-52.40	20230116	212500	7.53	20231004	1.48	N	036570	500	109 억		8578276	N	N	867	N	00	N
83	20231214	150432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	4500	2	2.00	39381856500	171572	75.61	227000	232500	226000	291500	157500	224500	229535.45	39.07	2648	1272	233166	228832	226666	222332	220166	227750	221250	110	67000	500	166130	500	1	21954022	50275	11.54	1.32	12	0.78	19847.00	173629.00	480000	20230116	-52.29	212500	20231004	7.76	480000	-52.29	20230116	212500	7.76	20231004	480000	-52.29	20230116	212500	7.76	20231004	1.48	N	036570	500	109 억		8578276	N	N	231	N	00	N
84	20231214	140428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	6000	2	2.67	33634511000	146506	64.56	227000	232500	226000	291500	157500	224500	229577.70	39.07	2648	4211	233166	228832	226666	222332	220166	227750	221250	110	67000	500	166130	500	1	21954022	50604	11.61	1.33	12	0.67	19847.00	173629.00	480000	20230116	-51.98	212500	20231004	8.47	480000	-51.98	20230116	212500	8.47	20231004	480000	-51.98	20230116	212500	8.47	20231004	1.48	N	036570	500	109 억		8578276	N	N	231	N	00	N
85	20231214	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	4000	2	1.78	29815827000	129917	57.25	227000	232500	226000	291500	157500	224500	229499.04	39.07	2648	6423	233166	228832	226666	222332	220166	227750	221250	110	67000	500	166130	500	1	21954022	50165	11.51	1.32	12	0.59	19847.00	173629.00	480000	20230116	-52.40	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	480000	-52.40	20230116	212500	7.53	20231004	1.48	N	036570	500	109 억		8578276	N	N	231	N	00	N
86	20231214	120437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	5000	2	2.23	26134973000	113846	50.17	227000	232500	226000	291500	157500	224500	229564.26	39.07	2648	7485	233166	228832	226666	222332	220166	227750	221250	110	67000	500	166130	500	1	21954022	50384	11.56	1.32	12	0.52	19847.00	173629.00	480000	20230116	-52.19	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	480000	-52.19	20230116	212500	8.00	20231004	1.48	N	036570	500	109 억		8578276	N	N	231	N	00	N
87	20231214	110419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	7000	2	3.12	22468548000	97956	43.17	227000	232500	226000	291500	157500	224500	229373.88	39.07	2648	7382	233166	228832	226666	222332	220166	227750	221250	110	67000	500	166130	500	1	21954022	50824	11.66	1.33	12	0.45	19847.00	173629.00	480000	20230116	-51.77	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	480000	-51.77	20230116	212500	8.94	20231004	1.48	N	036570	500	109 억		8578276	N	N	231	N	00	N
88	20231214	100415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	5500	2	2.45	18132929000	79185	34.89	227000	232500	226000	291500	157500	224500	228994.49	39.07	2648	3439	233166	228832	226666	222332	220166	227750	221250	110	67000	500	166130	500	1	21954022	50494	11.59	1.32	12	0.36	19847.00	173629.00	480000	20230116	-52.08	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	480000	-52.08	20230116	212500	8.24	20231004	1.48	N	036570	500	109 억		8578276	N	N	231	N	00	N
89	20231214	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227000	2500	2	1.11	2597764500	11434	5.04	227000	228500	226500	291500	157500	224500	227196.48	39.07	2648	-1312	233166	228832	226666	222332	220166	227750	221250	110	67000	500	166130	500	1	21954022	49836	11.44	1.31	12	0.05	19847.00	173629.00	480000	20230116	-52.71	212500	20231004	6.82	480000	-52.71	20230116	212500	6.82	20231004	480000	-52.71	20230116	212500	6.82	20231004	1.48	N	036570	500	109 억		8578276	N	N	231	N	00	N
90	20231213	160417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-5500	5	-2.39	50638457000	223052	75.84	230000	231000	224500	299000	161000	230000	227031.00	39.40	6126	6584	238333	234166	231333	227166	224333	232750	225750	110	69000	500	170200	500	1	21954022	49287	11.31	1.29	12	1.02	19847.00	173629.00	480000	20230116	-53.23	212500	20231004	5.65	480000	-53.23	20230116	212500	5.65	20231004	480000	-53.23	20230116	212500	5.65	20231004	1.43	N	036570	500	109 억		8650862	N	N	231	N	00	N
91	20231213	150427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	-4500	5	-1.96	42676386500	187648	63.80	230000	231000	225000	299000	161000	230000	227427.23	39.40	6126	-3658	238333	234166	231333	227166	224333	232750	225750	110	69000	500	170200	500	1	21954022	49506	11.36	1.30	12	0.85	19847.00	173629.00	480000	20230116	-53.02	212500	20231004	6.12	480000	-53.02	20230116	212500	6.12	20231004	480000	-53.02	20230116	212500	6.12	20231004	1.43	N	036570	500	109 억		8650862	N	N	9	N	00	N
92	20231213	140427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	-4500	5	-1.96	33546771500	147228	50.06	230000	231000	225000	299000	161000	230000	227855.24	39.40	6126	-1976	238333	234166	231333	227166	224333	232750	225750	110	69000	500	170200	500	1	21954022	49506	11.36	1.30	12	0.67	19847.00	173629.00	480000	20230116	-53.02	212500	20231004	6.12	480000	-53.02	20230116	212500	6.12	20231004	480000	-53.02	20230116	212500	6.12	20231004	1.43	N	036570	500	109 억		8650862	N	N	9	N	00	N
93	20231213	130425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	-2500	5	-1.09	22620095000	98999	33.66	230000	231000	225500	299000	161000	230000	228487.40	39.40	6126	-8620	238333	234166	231333	227166	224333	232750	225750	110	69000	500	170200	500	1	21954022	49945	11.46	1.31	12	0.45	19847.00	173629.00	480000	20230116	-52.60	212500	20231004	7.06	480000	-52.60	20230116	212500	7.06	20231004	480000	-52.60	20230116	212500	7.06	20231004	1.43	N	036570	500	109 억		8650862	N	N	9	N	00	N
94	20231213	120424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-1500	5	-0.65	18759474000	82077	27.91	230000	231000	225500	299000	161000	230000	228558.62	39.40	6126	-6273	238333	234166	231333	227166	224333	232750	225750	110	69000	500	170200	500	1	21954022	50165	11.51	1.32	12	0.37	19847.00	173629.00	480000	20230116	-52.40	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	480000	-52.40	20230116	212500	7.53	20231004	1.43	N	036570	500	109 억		8650862	N	N	9	N	00	N
95	20231213	110426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	-1000	5	-0.43	15836976500	69281	23.55	230000	231000	225500	299000	161000	230000	228589.52	39.40	6126	-4954	238333	234166	231333	227166	224333	232750	225750	110	69000	500	170200	500	1	21954022	50275	11.54	1.32	12	0.32	19847.00	173629.00	480000	20230116	-52.29	212500	20231004	7.76	480000	-52.29	20230116	212500	7.76	20231004	480000	-52.29	20230116	212500	7.76	20231004	1.43	N	036570	500	109 억		8650862	N	N	9	N	00	N
96	20231213	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	-2500	5	-1.09	11795318000	51607	17.55	230000	231000	225500	299000	161000	230000	228559.12	39.40	6126	-8809	238333	234166	231333	227166	224333	232750	225750	110	69000	500	170200	500	1	21954022	49945	11.46	1.31	12	0.24	19847.00	173629.00	480000	20230116	-52.60	212500	20231004	7.06	480000	-52.60	20230116	212500	7.06	20231004	480000	-52.60	20230116	212500	7.06	20231004	1.43	N	036570	500	109 억		8650862	N	N	9	N	00	N
97	20231213	090420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-1500	5	-0.65	3672132500	16105	5.48	230000	230500	225500	299000	161000	230000	228006.13	39.40	6126	-6811	238333	234166	231333	227166	224333	232750	225750	110	69000	500	170200	500	1	21954022	50165	11.51	1.32	12	0.07	19847.00	173629.00	480000	20230116	-52.40	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	480000	-52.40	20230116	212500	7.53	20231004	1.43	N	036570	500	109 억		8650862	N	N	9	N	00	N
98	20231212	160407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	-11000	5	-4.56	67598934000	291621	102.90	234000	235500	228500	313000	169000	241000	231804.87	39.37	896	14203	252333	246666	241833	236166	231333	246250	235750	110	72000	500	178340	500	1	21954022	50494	11.59	1.32	12	1.33	19847.00	173629.00	480000	20230116	-52.08	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	480000	-52.08	20230116	212500	8.24	20231004	1.18	N	036570	500	109 억		8642548	N	N	9	N	00	N
99	20231212	150412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	-10500	5	-4.36	61709583000	266044	93.87	234000	235500	228500	313000	169000	241000	231949.79	39.37	896	8839	252333	246666	241833	236166	231333	246250	235750	110	72000	500	178340	500	1	21954022	50604	11.61	1.33	12	1.21	19847.00	173629.00	480000	20230116	-51.98	212500	20231004	8.47	480000	-51.98	20230116	212500	8.47	20231004	480000	-51.98	20230116	212500	8.47	20231004	1.18	N	036570	500	109 억		8642548	N	N	1176	N	00	N
100	20231212	140357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	-8500	5	-3.53	53361855000	229928	81.13	234000	235500	228500	313000	169000	241000	232077.57	39.37	896	6807	252333	246666	241833	236166	231333	246250	235750	110	72000	500	178340	500	1	21954022	51043	11.71	1.34	12	1.05	19847.00	173629.00	480000	20230116	-51.56	212500	20231004	9.41	480000	-51.56	20230116	212500	9.41	20231004	480000	-51.56	20230116	212500	9.41	20231004	1.18	N	036570	500	109 억		8642548	N	N	1176	N	00	N
101	20231212	130353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	-10000	5	-4.15	47277720000	203634	71.85	234000	235500	228500	313000	169000	241000	232166.56	39.37	896	4811	252333	246666	241833	236166	231333	246250	235750	110	72000	500	178340	500	1	21954022	50714	11.64	1.33	12	0.93	19847.00	173629.00	480000	20230116	-51.88	212500	20231004	8.71	480000	-51.88	20230116	212500	8.71	20231004	480000	-51.88	20230116	212500	8.71	20231004	1.18	N	036570	500	109 억		8642548	N	N	1176	N	00	N
102	20231212	120352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-9500	5	-3.94	42772269500	184174	64.99	234000	235500	228500	313000	169000	241000	232234.51	39.37	896	1969	252333	246666	241833	236166	231333	246250	235750	110	72000	500	178340	500	1	21954022	50824	11.66	1.33	12	0.84	19847.00	173629.00	480000	20230116	-51.77	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	480000	-51.77	20230116	212500	8.94	20231004	1.18	N	036570	500	109 억		8642548	N	N	1176	N	00	N
103	20231212	110356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233000	-8000	5	-3.32	38616344500	166332	58.69	234000	235500	228500	313000	169000	241000	232159.95	39.37	896	-2369	252333	246666	241833	236166	231333	246250	235750	110	72000	500	178340	500	1	21954022	51153	11.74	1.34	12	0.76	19847.00	173629.00	480000	20230116	-51.46	212500	20231004	9.65	480000	-51.46	20230116	212500	9.65	20231004	480000	-51.46	20230116	212500	9.65	20231004	1.18	N	036570	500	109 억		8642548	N	N	1176	N	00	N
104	20231212	100412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-9500	5	-3.94	28256301500	121559	42.89	234000	235500	228500	313000	169000	241000	232443.57	39.37	896	-2447	252333	246666	241833	236166	231333	246250	235750	110	72000	500	178340	500	1	21954022	50824	11.66	1.33	12	0.55	19847.00	173629.00	480000	20230116	-51.77	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	480000	-51.77	20230116	212500	8.94	20231004	1.18	N	036570	500	109 억		8642548	N	N	1176	N	00	N
105	20231212	090409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-9500	5	-3.94	10716078500	46218	16.31	234000	235000	228500	313000	169000	241000	231843.37	39.37	896	-1484	252333	246666	241833	236166	231333	246250	235750	110	72000	500	178340	500	1	21954022	50824	11.66	1.33	12	0.21	19847.00	173629.00	480000	20230116	-51.77	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	480000	-51.77	20230116	212500	8.94	20231004	1.18	N	036570	500	109 억		8642548	N	N	1176	N	00	N
106	20231211	160411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	2500	2	1.05	67807074000	281176	35.48	241000	247500	237000	310000	167000	238500	241164.36	39.86	89510	25239	255166	246832	235666	227332	216166	251000	231500	110	71500	500	176490	500	1	21954022	52909	12.14	1.39	12	1.28	19847.00	173629.00	480000	20230116	-49.79	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	480000	-49.79	20230116	212500	13.41	20231004	1.15	N	036570	500	109 억		8751803	N	N	1176	N	00	N
107	20231211	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	500	2	0.21	58872267000	244034	30.79	241000	247500	237000	310000	167000	238500	241256.74	39.86	89510	20687	255166	246832	235666	227332	216166	251000	231500	110	71500	500	176490	500	1	21954022	52470	12.04	1.38	12	1.11	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.15	N	036570	500	109 억		8751803	N	N	181	N	00	N
108	20231211	140409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	500	2	0.21	51832512500	214638	27.09	241000	247500	237000	310000	167000	238500	241501.14	39.86	89510	10762	255166	246832	235666	227332	216166	251000	231500	110	71500	500	176490	500	1	21954022	52470	12.04	1.38	12	0.98	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.15	N	036570	500	109 억		8751803	N	N	181	N	00	N
109	20231211	130411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	1500	2	0.63	48624696000	201214	25.39	241000	247500	237000	310000	167000	238500	241671.38	39.86	89510	12256	255166	246832	235666	227332	216166	251000	231500	110	71500	500	176490	500	1	21954022	52690	12.09	1.38	12	0.92	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.15	N	036570	500	109 억		8751803	N	N	181	N	00	N
110	20231211	120410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	0	3	0.00	44416587000	183528	23.16	241000	247500	237000	310000	167000	238500	242033.34	39.86	89510	13511	255166	246832	235666	227332	216166	251000	231500	110	71500	500	176490	500	1	21954022	52360	12.02	1.37	12	0.84	19847.00	173629.00	480000	20230116	-50.31	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	480000	-50.31	20230116	212500	12.24	20231004	1.15	N	036570	500	109 억		8751803	N	N	181	N	00	N
111	20231211	110408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	500	2	0.21	37776550500	155629	19.64	241000	247500	237000	310000	167000	238500	242760.27	39.86	89510	16181	255166	246832	235666	227332	216166	251000	231500	110	71500	500	176490	500	1	21954022	52470	12.04	1.38	12	0.71	19847.00	173629.00	480000	20230116	-50.21	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	480000	-50.21	20230116	212500	12.47	20231004	1.15	N	036570	500	109 억		8751803	N	N	181	N	00	N
112	20231211	100409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	3500	2	1.47	25954585500	106296	13.41	241000	247500	241000	310000	167000	238500	244223.13	39.86	89510	21295	255166	246832	235666	227332	216166	251000	231500	110	71500	500	176490	500	1	21954022	53129	12.19	1.39	12	0.48	19847.00	173629.00	480000	20230116	-49.58	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	480000	-49.58	20230116	212500	13.88	20231004	1.15	N	036570	500	109 억		8751803	N	N	181	N	00	N
113	20231211	090407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	243500	5000	2	2.10	8894504500	36462	4.60	241000	246500	241000	310000	167000	238500	244082.32	39.86	89510	10612	255166	246832	235666	227332	216166	251000	231500	110	71500	500	176490	500	1	21954022	53458	12.27	1.40	12	0.17	19847.00	173629.00	480000	20230116	-49.27	212500	20231004	14.59	480000	-49.27	20230116	212500	14.59	20231004	480000	-49.27	20230116	212500	14.59	20231004	1.15	N	036570	500	109 억		8751803	N	N	181	N	00	N
114	20231208	160405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-23000	5	-8.80	186196922000	789730	404.67	235500	244000	224500	339500	183500	261500	235764.92	39.86	0	-96643	275166	268332	260666	253832	246166	264500	250000	110	78000	500	193510	500	1	21954022	52360	12.02	1.37	12	3.60	19847.00	173629.00	480000	20230116	-50.31	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	480000	-50.31	20230116	212500	12.24	20231004	1.15	N	036570	500	109 억		8751803	N	N	181	N	00	N
115	20231208	150406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	-21500	5	-8.22	177343545000	752756	385.72	235500	244000	224500	339500	183500	261500	235587.21	39.86	0	-96671	275166	268332	260666	253832	246166	264500	250000	110	78000	500	193510	500	1	21954022	52690	12.09	1.38	12	3.43	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.15	N	036570	500	109 억		8751803	N	N	315	N	00	N
116	20231208	140405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	-21500	5	-8.22	165012101500	701037	359.22	235500	244000	224500	339500	183500	261500	235377.32	39.86	0	-102222	275166	268332	260666	253832	246166	264500	250000	110	78000	500	193510	500	1	21954022	52690	12.09	1.38	12	3.19	19847.00	173629.00	480000	20230116	-50.00	212500	20231004	12.94	480000	-50.00	20230116	212500	12.94	20231004	480000	-50.00	20230116	212500	12.94	20231004	1.15	N	036570	500	109 억		8751803	N	N	315	N	00	N
117	20231208	130404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237500	-24000	5	-9.18	145360626000	619094	317.23	235500	244000	224500	339500	183500	261500	234789.30	39.86	0	-109804	275166	268332	260666	253832	246166	264500	250000	110	78000	500	193510	500	1	21954022	52141	11.97	1.37	12	2.82	19847.00	173629.00	480000	20230116	-50.52	212500	20231004	11.76	480000	-50.52	20230116	212500	11.76	20231004	480000	-50.52	20230116	212500	11.76	20231004	1.15	N	036570	500	109 억		8751803	N	N	315	N	00	N
118	20231208	120401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	-26500	5	-10.13	134082951000	571364	292.78	235500	244000	224500	339500	183500	261500	234664.68	39.86	0	-107538	275166	268332	260666	253832	246166	264500	250000	110	78000	500	193510	500	1	21954022	51592	11.84	1.35	12	2.60	19847.00	173629.00	480000	20230116	-51.04	212500	20231004	10.59	480000	-51.04	20230116	212500	10.59	20231004	480000	-51.04	20230116	212500	10.59	20231004	1.15	N	036570	500	109 억		8751803	N	N	315	N	00	N
119	20231208	110401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233000	-28500	5	-10.90	122719951000	522723	267.85	235500	244000	224500	339500	183500	261500	234762.90	39.86	0	-106114	275166	268332	260666	253832	246166	264500	250000	110	78000	500	193510	500	1	21954022	51153	11.74	1.34	12	2.38	19847.00	173629.00	480000	20230116	-51.46	212500	20231004	9.65	480000	-51.46	20230116	212500	9.65	20231004	480000	-51.46	20230116	212500	9.65	20231004	1.15	N	036570	500	109 억		8751803	N	N	315	N	00	N
120	20231208	100407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	-23500	5	-8.99	95951953000	408272	209.21	235500	244000	224500	339500	183500	261500	235010.01	39.86	0	-85145	275166	268332	260666	253832	246166	264500	250000	110	78000	500	193510	500	1	21954022	52251	11.99	1.37	12	1.86	19847.00	173629.00	480000	20230116	-50.42	212500	20231004	12.00	480000	-50.42	20230116	212500	12.00	20231004	480000	-50.42	20230116	212500	12.00	20231004	1.15	N	036570	500	109 억		8751803	N	N	315	N	00	N
121	20231208	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233500	-28000	5	-10.71	30981634500	133942	68.63	235500	238000	224500	339500	183500	261500	231272.72	39.86	0	-21141	275166	268332	260666	253832	246166	264500	250000	110	78000	500	193510	500	1	21954022	51263	11.77	1.34	12	0.61	19847.00	173629.00	480000	20230116	-51.35	212500	20231004	9.88	480000	-51.35	20230116	212500	9.88	20231004	480000	-51.35	20230116	212500	9.88	20231004	1.15	N	036570	500	109 억		8751803	N	N	315	N	00	N
122	20231207	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	261500	-3500	5	-1.32	50249326000	193487	136.31	267500	267500	253000	344500	185500	265000	259701.14	39.94	0	-31123	274000	269500	267000	262500	260000	268250	261250	110	79500	500	196100	500	1	21954022	57410	13.18	1.51	12	0.88	19847.00	173629.00	480000	20230116	-45.52	212500	20231004	23.06	480000	-45.52	20230116	212500	23.06	20231004	480000	-45.52	20230116	212500	23.06	20231004	1.09	N	036570	500	109 억		8767950	N	N	315	N	00	N
123	20231207	150403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	261000	-4000	5	-1.51	46166970000	177876	125.32	267500	267500	253000	344500	185500	265000	259545.56	39.94	0	-29795	274000	269500	267000	262500	260000	268250	261250	110	79500	500	196100	500	1	21954022	57300	13.15	1.50	12	0.81	19847.00	173629.00	480000	20230116	-45.62	212500	20231004	22.82	480000	-45.62	20230116	212500	22.82	20231004	480000	-45.62	20230116	212500	22.82	20231004	1.09	N	036570	500	109 억		8767950	N	N	77	N	00	N
124	20231207	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	260000	-5000	5	-1.89	39825633500	153613	108.22	267500	267500	253000	344500	185500	265000	259259.23	39.94	0	-22728	274000	269500	267000	262500	260000	268250	261250	110	79500	500	196100	500	1	21954022	57080	13.10	1.50	12	0.70	19847.00	173629.00	480000	20230116	-45.83	212500	20231004	22.35	480000	-45.83	20230116	212500	22.35	20231004	480000	-45.83	20230116	212500	22.35	20231004	1.09	N	036570	500	109 억		8767950	N	N	77	N	00	N
125	20231207	130402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	260500	-4500	5	-1.70	36738771500	141753	99.87	267500	267500	253000	344500	185500	265000	259174.23	39.94	0	-22756	274000	269500	267000	262500	260000	268250	261250	110	79500	500	196100	500	1	21954022	57190	13.13	1.50	12	0.65	19847.00	173629.00	480000	20230116	-45.73	212500	20231004	22.59	480000	-45.73	20230116	212500	22.59	20231004	480000	-45.73	20230116	212500	22.59	20231004	1.09	N	036570	500	109 억		8767950	N	N	77	N	00	N
126	20231207	120403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	261500	-3500	5	-1.32	33559743000	129557	91.27	267500	267500	253000	344500	185500	265000	259034.21	39.94	0	-22448	274000	269500	267000	262500	260000	268250	261250	110	79500	500	196100	500	1	21954022	57410	13.18	1.51	12	0.59	19847.00	173629.00	480000	20230116	-45.52	212500	20231004	23.06	480000	-45.52	20230116	212500	23.06	20231004	480000	-45.52	20230116	212500	23.06	20231004	1.09	N	036570	500	109 억		8767950	N	N	77	N	00	N
127	20231207	110359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	264500	-500	5	-0.19	30448044500	117703	82.92	267500	267500	253000	344500	185500	265000	258684.94	39.94	0	-21957	274000	269500	267000	262500	260000	268250	261250	110	79500	500	196100	500	1	21954022	58068	13.33	1.52	12	0.54	19847.00	173629.00	480000	20230116	-44.90	212500	20231004	24.47	480000	-44.90	20230116	212500	24.47	20231004	480000	-44.90	20230116	212500	24.47	20231004	1.09	N	036570	500	109 억		8767950	N	N	77	N	00	N
128	20231207	100400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	257500	-7500	5	-2.83	20789290500	80818	56.94	267500	267500	253000	344500	185500	265000	257235.13	39.94	0	-24954	274000	269500	267000	262500	260000	268250	261250	110	79500	500	196100	500	1	21954022	56532	12.97	1.48	12	0.37	19847.00	173629.00	480000	20230116	-46.35	212500	20231004	21.18	480000	-46.35	20230116	212500	21.18	20231004	480000	-46.35	20230116	212500	21.18	20231004	1.09	N	036570	500	109 억		8767950	N	N	77	N	00	N
129	20231207	090404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	262500	-2500	5	-0.94	2518139500	9515	6.70	267500	267500	261000	344500	185500	265000	264649.15	39.94	0	-4132	274000	269500	267000	262500	260000	268250	261250	110	79500	500	196100	500	1	21954022	57629	13.23	1.51	12	0.04	19847.00	173629.00	480000	20230116	-45.31	212500	20231004	23.53	480000	-45.31	20230116	212500	23.53	20231004	480000	-45.31	20230116	212500	23.53	20231004	1.09	N	036570	500	109 억		8767950	N	N	77	N	00	N
130	20231206	160356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265000	-3000	5	-1.12	37468821000	140236	70.10	269500	271500	264500	348000	188000	268000	267183.74	39.91	0	-20689	289333	278666	272833	262166	256333	275750	259250	110	80000	500	198320	500	1	21954022	58178	13.35	1.53	12	0.64	19847.00	173629.00	480000	20230116	-44.79	212500	20231004	24.71	480000	-44.79	20230116	212500	24.71	20231004	480000	-44.79	20230116	212500	24.71	20231004	1.08	N	036570	500	109 억		8761572	N	N	77	N	00	N
131	20231206	150404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265000	-3000	5	-1.12	34103430500	127540	63.75	269500	271500	264500	348000	188000	268000	267393.30	39.91	0	-16452	289333	278666	272833	262166	256333	275750	259250	110	80000	500	198320	500	1	21954022	58178	13.35	1.53	12	0.58	19847.00	173629.00	480000	20230116	-44.79	212500	20231004	24.71	480000	-44.79	20230116	212500	24.71	20231004	480000	-44.79	20230116	212500	24.71	20231004	1.08	N	036570	500	109 억		8761572	N	N	606	N	00	N
132	20231206	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	266500	-1500	5	-0.56	28186493000	105281	52.62	269500	271500	264500	348000	188000	268000	267725.92	39.91	0	-13321	289333	278666	272833	262166	256333	275750	259250	110	80000	500	198320	500	1	21954022	58507	13.43	1.53	12	0.48	19847.00	173629.00	480000	20230116	-44.48	212500	20231004	25.41	480000	-44.48	20230116	212500	25.41	20231004	480000	-44.48	20230116	212500	25.41	20231004	1.08	N	036570	500	109 억		8761572	N	N	606	N	00	N
133	20231206	130359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	267000	-1000	5	-0.37	25823890000	96421	48.19	269500	271500	264500	348000	188000	268000	267824.06	39.91	0	-12129	289333	278666	272833	262166	256333	275750	259250	110	80000	500	198320	500	1	21954022	58617	13.45	1.54	12	0.44	19847.00	173629.00	480000	20230116	-44.38	212500	20231004	25.65	480000	-44.38	20230116	212500	25.65	20231004	480000	-44.38	20230116	212500	25.65	20231004	1.08	N	036570	500	109 억		8761572	N	N	606	N	00	N
134	20231206	120357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	268000	0	3	0.00	23302752000	86993	43.48	269500	271500	264500	348000	188000	268000	267869.06	39.91	0	-10218	289333	278666	272833	262166	256333	275750	259250	110	80000	500	198320	500	1	21954022	58837	13.50	1.54	12	0.40	19847.00	173629.00	480000	20230116	-44.17	212500	20231004	26.12	480000	-44.17	20230116	212500	26.12	20231004	480000	-44.17	20230116	212500	26.12	20231004	1.08	N	036570	500	109 억		8761572	N	N	606	N	00	N
135	20231206	110403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	266500	-1500	5	-0.56	19128432000	71320	35.65	269500	271500	264500	348000	188000	268000	268206.15	39.91	0	-11189	289333	278666	272833	262166	256333	275750	259250	110	80000	500	198320	500	1	21954022	58507	13.43	1.53	12	0.32	19847.00	173629.00	480000	20230116	-44.48	212500	20231004	25.41	480000	-44.48	20230116	212500	25.41	20231004	480000	-44.48	20230116	212500	25.41	20231004	1.08	N	036570	500	109 억		8761572	N	N	606	N	00	N
136	20231206	100400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	269500	1500	2	0.56	13374288000	49898	24.94	269500	271500	264500	348000	188000	268000	268032.64	39.91	0	-9334	289333	278666	272833	262166	256333	275750	259250	110	80000	500	198320	500	1	21954022	59166	13.58	1.55	12	0.23	19847.00	173629.00	480000	20230116	-43.85	212500	20231004	26.82	480000	-43.85	20230116	212500	26.82	20231004	480000	-43.85	20230116	212500	26.82	20231004	1.08	N	036570	500	109 억		8761572	N	N	606	N	00	N
137	20231206	090400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	268000	0	3	0.00	1240360500	4624	2.31	269500	270000	266500	348000	188000	268000	268252.07	39.91	0	-432	289333	278666	272833	262166	256333	275750	259250	110	80000	500	198320	500	1	21954022	58837	13.50	1.54	12	0.02	19847.00	173629.00	480000	20230116	-44.17	212500	20231004	26.12	480000	-44.17	20230116	212500	26.12	20231004	480000	-44.17	20230116	212500	26.12	20231004	1.08	N	036570	500	109 억		8761572	N	N	606	N	00	N
138	20231205	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	268000	-13000	5	-4.63	54099860500	198824	107.47	281000	283500	267000	365000	197000	281000	272109.85	39.98	0	-29486	290333	285666	281833	277166	273333	283750	275250	110	84000	500	207940	500	1	21954022	58837	13.50	1.54	12	0.91	19847.00	173629.00	481000	20221201	-44.28	212500	20231004	26.12	480000	-44.17	20230116	212500	26.12	20231004	480000	-44.17	20230116	212500	26.12	20231004	1.13	N	036570	500	109 억		8777355	N	N	606	N	00	N
139	20231205	150401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	267500	-13500	5	-4.80	50095989500	183896	99.40	281000	283500	267000	365000	197000	281000	272414.79	39.98	0	-30540	290333	285666	281833	277166	273333	283750	275250	110	84000	500	207940	500	1	21954022	58727	13.48	1.54	12	0.84	19847.00	173629.00	481000	20221201	-44.39	212500	20231004	25.88	480000	-44.27	20230116	212500	25.88	20231004	480000	-44.27	20230116	212500	25.88	20231004	1.13	N	036570	500	109 억		8777355	N	N	5077	N	00	N
140	20231205	140401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	270000	-11000	5	-3.91	41789569000	152961	82.68	281000	283500	269000	365000	197000	281000	273204.08	39.98	0	-26282	290333	285666	281833	277166	273333	283750	275250	110	84000	500	207940	500	1	21954022	59276	13.60	1.56	12	0.70	19847.00	173629.00	481000	20221201	-43.87	212500	20231004	27.06	480000	-43.75	20230116	212500	27.06	20231004	480000	-43.75	20230116	212500	27.06	20231004	1.13	N	036570	500	109 억		8777355	N	N	5077	N	00	N
141	20231205	130401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	271000	-10000	5	-3.56	36052377500	131743	71.21	281000	283500	269000	365000	197000	281000	273656.87	39.98	0	-22825	290333	285666	281833	277166	273333	283750	275250	110	84000	500	207940	500	1	21954022	59495	13.65	1.56	12	0.60	19847.00	173629.00	481000	20221201	-43.66	212500	20231004	27.53	480000	-43.54	20230116	212500	27.53	20231004	480000	-43.54	20230116	212500	27.53	20231004	1.13	N	036570	500	109 억		8777355	N	N	5077	N	00	N
142	20231205	120357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	270000	-11000	5	-3.91	31678296000	115576	62.47	281000	283500	269000	365000	197000	281000	274090.61	39.98	0	-20684	290333	285666	281833	277166	273333	283750	275250	110	84000	500	207940	500	1	21954022	59276	13.60	1.56	12	0.53	19847.00	173629.00	481000	20221201	-43.87	212500	20231004	27.06	480000	-43.75	20230116	212500	27.06	20231004	480000	-43.75	20230116	212500	27.06	20231004	1.13	N	036570	500	109 억		8777355	N	N	5077	N	00	N
143	20231205	110357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	273000	-8000	5	-2.85	24241005000	88132	47.64	281000	283500	271500	365000	197000	281000	275053.39	39.98	0	-11136	290333	285666	281833	277166	273333	283750	275250	110	84000	500	207940	500	1	21954022	59934	13.76	1.57	12	0.40	19847.00	173629.00	481000	20221201	-43.24	212500	20231004	28.47	480000	-43.12	20230116	212500	28.47	20231004	480000	-43.12	20230116	212500	28.47	20231004	1.13	N	036570	500	109 억		8777355	N	N	5077	N	00	N
144	20231205	100358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	273500	-7500	5	-2.67	17860355500	64735	34.99	281000	283500	272000	365000	197000	281000	275899.52	39.98	0	-7465	290333	285666	281833	277166	273333	283750	275250	110	84000	500	207940	500	1	21954022	60044	13.78	1.58	12	0.29	19847.00	173629.00	481000	20221201	-43.14	212500	20231004	28.71	480000	-43.02	20230116	212500	28.71	20231004	480000	-43.02	20230116	212500	28.71	20231004	1.13	N	036570	500	109 억		8777355	N	N	5077	N	00	N
145	20231205	090357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	280000	-1000	5	-0.36	2351471000	8344	4.51	281000	283500	279500	365000	197000	281000	281815.80	39.98	0	-329	290333	285666	281833	277166	273333	283750	275250	110	84000	500	207940	500	1	21954022	61471	14.11	1.61	12	0.04	19847.00	173629.00	481000	20221201	-41.79	212500	20231004	31.76	480000	-41.67	20230116	212500	31.76	20231004	480000	-41.67	20230116	212500	31.76	20231004	1.13	N	036570	500	109 억		8777355	N	N	5077	N	00	N
146	20231204	160358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281000	0	3	0.00	52063917500	184465	68.22	282500	286500	278000	365000	197000	281000	282246.02	40.06	0	-34487	296333	288666	274833	267166	253333	292500	271000	110	84000	500	207940	500	1	21954022	61691	14.16	1.62	12	0.84	19847.00	173629.00	481000	20221201	-41.58	212500	20231004	32.24	480000	-41.46	20230116	212500	32.24	20231004	480000	-41.46	20230116	212500	32.24	20231004	1.14	N	036570	500	109 억		8794840	N	N	5077	N	00	N
147	20231204	150359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281500	500	2	0.18	47899199000	169660	62.74	282500	286500	278000	365000	197000	281000	282327.41	40.06	0	-32274	296333	288666	274833	267166	253333	292500	271000	110	84000	500	207940	500	1	21954022	61801	14.18	1.62	12	0.77	19847.00	173629.00	481000	20221201	-41.48	212500	20231004	32.47	480000	-41.35	20230116	212500	32.47	20231004	480000	-41.35	20230116	212500	32.47	20231004	1.14	N	036570	500	109 억		8794840	N	N	101	N	00	N
148	20231204	140356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281000	0	3	0.00	43682867000	154678	57.20	282500	286500	278000	365000	197000	281000	282414.86	40.06	0	-26597	296333	288666	274833	267166	253333	292500	271000	110	84000	500	207940	500	1	21954022	61691	14.16	1.62	12	0.70	19847.00	173629.00	481000	20221201	-41.58	212500	20231004	32.24	480000	-41.46	20230116	212500	32.24	20231004	480000	-41.46	20230116	212500	32.24	20231004	1.14	N	036570	500	109 억		8794840	N	N	101	N	00	N
149	20231204	130356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281500	500	2	0.18	39801699500	140868	52.09	282500	286500	278000	365000	197000	281000	282549.95	40.06	0	-21878	296333	288666	274833	267166	253333	292500	271000	110	84000	500	207940	500	1	21954022	61801	14.18	1.62	12	0.64	19847.00	173629.00	481000	20221201	-41.48	212500	20231004	32.47	480000	-41.35	20230116	212500	32.47	20231004	480000	-41.35	20230116	212500	32.47	20231004	1.14	N	036570	500	109 억		8794840	N	N	101	N	00	N
150	20231204	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	282000	1000	2	0.36	36580607000	129441	47.87	282500	286500	278000	365000	197000	281000	282608.87	40.06	0	-19405	296333	288666	274833	267166	253333	292500	271000	110	84000	500	207940	500	1	21954022	61910	14.21	1.62	12	0.59	19847.00	173629.00	481000	20221201	-41.37	212500	20231004	32.71	480000	-41.25	20230116	212500	32.71	20231004	480000	-41.25	20230116	212500	32.71	20231004	1.14	N	036570	500	109 억		8794840	N	N	101	N	00	N
151	20231204	110357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281000	0	3	0.00	31794762500	112385	41.56	282500	286500	278000	365000	197000	281000	282915.32	40.06	0	-17441	296333	288666	274833	267166	253333	292500	271000	110	84000	500	207940	500	1	21954022	61691	14.16	1.62	12	0.51	19847.00	173629.00	481000	20221201	-41.58	212500	20231004	32.24	480000	-41.46	20230116	212500	32.24	20231004	480000	-41.46	20230116	212500	32.24	20231004	1.14	N	036570	500	109 억		8794840	N	N	101	N	00	N
152	20231204	100356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	284500	3500	2	1.25	21733648500	76873	28.43	282500	286500	278000	365000	197000	281000	282729.42	40.06	0	-11482	296333	288666	274833	267166	253333	292500	271000	110	84000	500	207940	500	1	21954022	62459	14.33	1.64	12	0.35	19847.00	173629.00	481000	20221201	-40.85	212500	20231004	33.88	480000	-40.73	20230116	212500	33.88	20231004	480000	-40.73	20230116	212500	33.88	20231004	1.14	N	036570	500	109 억		8794840	N	N	101	N	00	N
153	20231204	090356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	279000	-2000	5	-0.71	3492276000	12418	4.59	282500	283000	278500	365000	197000	281000	281233.57	40.06	0	-2184	296333	288666	274833	267166	253333	292500	271000	110	84000	500	207940	500	1	21954022	61252	14.06	1.61	12	0.06	19847.00	173629.00	481000	20221201	-42.00	212500	20231004	31.29	480000	-41.88	20230116	212500	31.29	20231004	480000	-41.88	20230116	212500	31.29	20231004	1.14	N	036570	500	109 억		8794840	N	N	101	N	00	N
154	20231201	160357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281000	19000	2	7.25	73838003000	269311	156.01	262000	282500	261000	340500	183500	262000	274137.48	39.91	0	32006	271333	266666	263833	259166	256333	265250	257750	110	78500	500	193880	500	1	21954022	61691	14.16	1.62	12	1.23	19847.00	173629.00	481000	20221201	-41.58	212500	20231004	32.24	480000	-41.46	20230116	212500	32.24	20231004	481000	-41.58	20221201	212500	32.24	20231004	1.12	N	036570	500	109 억		8760841	N	N	101	N	00	N
155	20231201	150355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281000	19000	2	7.25	66999622500	244961	141.90	262000	282500	261000	340500	183500	262000	273511.39	39.91	0	28246	271333	266666	263833	259166	256333	265250	257750	110	78500	500	193880	500	1	21954022	61691	14.16	1.62	12	1.12	19847.00	173629.00	481000	20221201	-41.58	212500	20231004	32.24	480000	-41.46	20230116	212500	32.24	20231004	481000	-41.58	20221201	212500	32.24	20231004	1.12	N	036570	500	109 억		8760841	N	N	110	N	00	N
156	20231201	140355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	277000	15000	2	5.73	47110947000	173621	100.57	262000	277500	261000	340500	183500	262000	271343.60	39.91	0	13731	271333	266666	263833	259166	256333	265250	257750	110	78500	500	193880	500	1	21954022	60813	13.96	1.60	12	0.79	19847.00	173629.00	481000	20221201	-42.41	212500	20231004	30.35	480000	-42.29	20230116	212500	30.35	20231004	481000	-42.41	20221201	212500	30.35	20231004	1.12	N	036570	500	109 억		8760841	N	N	110	N	00	N
157	20231201	130355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	272000	10000	2	3.82	34874205000	129073	74.77	262000	274000	261000	340500	183500	262000	270189.78	39.91	0	5920	271333	266666	263833	259166	256333	265250	257750	110	78500	500	193880	500	1	21954022	59715	13.70	1.57	12	0.59	19847.00	173629.00	481000	20221201	-43.45	212500	20231004	28.00	480000	-43.33	20230116	212500	28.00	20231004	481000	-43.45	20221201	212500	28.00	20231004	1.12	N	036570	500	109 억		8760841	N	N	110	N	00	N
158	20231201	120358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	272000	10000	2	3.82	31657389000	117256	67.92	262000	274000	261000	340500	183500	262000	269985.24	39.91	0	7905	271333	266666	263833	259166	256333	265250	257750	110	78500	500	193880	500	1	21954022	59715	13.70	1.57	12	0.53	19847.00	173629.00	481000	20221201	-43.45	212500	20231004	28.00	480000	-43.33	20230116	212500	28.00	20231004	481000	-43.45	20221201	212500	28.00	20231004	1.12	N	036570	500	109 억		8760841	N	N	110	N	00	N
159	20231201	110357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	273000	11000	2	4.20	27746294000	102896	59.61	262000	274000	261000	340500	183500	262000	269653.77	39.91	0	8492	271333	266666	263833	259166	256333	265250	257750	110	78500	500	193880	500	1	21954022	59934	13.76	1.57	12	0.47	19847.00	173629.00	481000	20221201	-43.24	212500	20231004	28.47	480000	-43.12	20230116	212500	28.47	20231004	481000	-43.24	20221201	212500	28.47	20231004	1.12	N	036570	500	109 억		8760841	N	N	110	N	00	N
160	20231201	100358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	271500	9500	2	3.63	18780475000	69962	40.53	262000	272500	261000	340500	183500	262000	268438.22	39.91	0	7701	271333	266666	263833	259166	256333	265250	257750	110	78500	500	193880	500	1	21954022	59605	13.68	1.56	12	0.32	19847.00	173629.00	481000	20221201	-43.56	212500	20231004	27.76	480000	-43.44	20230116	212500	27.76	20231004	481000	-43.56	20221201	212500	27.76	20231004	1.12	N	036570	500	109 억		8760841	N	N	110	N	00	N
161	20231201	090353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	264000	2000	2	0.76	881486000	3356	1.94	262000	264000	261000	340500	183500	262000	262659.71	39.91	0	-1176	271333	266666	263833	259166	256333	265250	257750	110	78500	500	193880	500	1	21954022	57959	13.30	1.52	12	0.02	19847.00	173629.00	481000	20221201	-45.11	212500	20231004	24.24	480000	-45.00	20230116	212500	24.24	20231004	481000	-45.11	20221201	212500	24.24	20231004	1.12	N	036570	500	109 억		8760841	N	N	110	N	00	N