KissMeData/352820/price/prices-20240201.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	20240229	161131	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199100	-2900	5	-1.44	48051296200	240575	145.50	201000	201500	199000	262500	141500	202000	199737.81	21.08	0	-26963	207000	204500	202500	200000	198000	203500	199000	208	60500	500	153520	100	1	41652097	82929	157.39	2.97	12	0.58	1265.00	66995.00	312500	20230622	-36.29	170300	20230315	16.91	261000	-23.72	20240111	195500	1.84	20240207	312500	-36.29	20230622	170300	16.91	20230315	0.86	N	352820	500	208 억		8779652	N	N	179	N	00	N
3	20240229	151137	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199900	-2100	5	-1.04	39932137000	199823	120.86	201000	201500	199000	262500	141500	202000	199835.90	21.08	0	-25727	207000	204500	202500	200000	198000	203500	199000	208	60500	500	153520	100	1	41652097	83263	158.02	2.98	12	0.48	1265.00	66995.00	312500	20230622	-36.03	170300	20230315	17.38	261000	-23.41	20240111	195500	2.25	20240207	312500	-36.03	20230622	170300	17.38	20230315	0.86	N	352820	500	208 억		8779652	N	N	75	N	00	N
4	20240229	141137	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199900	-2100	5	-1.04	26633568700	133140	80.52	201000	201500	199500	262500	141500	202000	200039.59	21.08	0	-13460	207000	204500	202500	200000	198000	203500	199000	208	60500	500	153520	100	1	41652097	83263	158.02	2.98	12	0.32	1265.00	66995.00	312500	20230622	-36.03	170300	20230315	17.38	261000	-23.41	20240111	195500	2.25	20240207	312500	-36.03	20230622	170300	17.38	20230315	0.86	N	352820	500	208 억		8779652	N	N	75	N	00	N
5	20240229	131135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199800	-2200	5	-1.09	22614313100	113034	68.36	201000	201500	199500	262500	141500	202000	200063.86	21.08	0	-8557	207000	204500	202500	200000	198000	203500	199000	208	60500	500	153520	100	1	41652097	83221	157.94	2.98	12	0.27	1265.00	66995.00	312500	20230622	-36.06	170300	20230315	17.32	261000	-23.45	20240111	195500	2.20	20240207	312500	-36.06	20230622	170300	17.32	20230315	0.86	N	352820	500	208 억		8779652	N	N	75	N	00	N
6	20240229	121135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	-2000	5	-0.99	17753095400	88721	53.66	201000	201500	199500	262500	141500	202000	200097.00	21.08	0	-11642	207000	204500	202500	200000	198000	203500	199000	208	60500	500	153520	500	1	41652097	83304	158.10	2.99	12	0.21	1265.00	66995.00	312500	20230622	-36.00	170300	20230315	17.44	261000	-23.37	20240111	195500	2.30	20240207	312500	-36.00	20230622	170300	17.44	20230315	0.86	N	352820	500	208 억		8779652	N	N	75	N	00	N
7	20240229	111139	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	-2000	5	-0.99	14560975900	72768	44.01	201000	201500	199500	262500	141500	202000	200097.39	21.08	0	-10962	207000	204500	202500	200000	198000	203500	199000	208	60500	500	153520	500	1	41652097	83304	158.10	2.99	12	0.17	1265.00	66995.00	312500	20230622	-36.00	170300	20230315	17.44	261000	-23.37	20240111	195500	2.30	20240207	312500	-36.00	20230622	170300	17.44	20230315	0.86	N	352820	500	208 억		8779652	N	N	75	N	00	N
8	20240229	101140	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	-1500	5	-0.74	11483964400	57397	34.71	201000	201500	199500	262500	141500	202000	200074.42	21.08	0	-9482	207000	204500	202500	200000	198000	203500	199000	208	60500	500	153520	500	1	41652097	83512	158.50	2.99	12	0.14	1265.00	66995.00	312500	20230622	-35.84	170300	20230315	17.73	261000	-23.18	20240111	195500	2.56	20240207	312500	-35.84	20230622	170300	17.73	20230315	0.86	N	352820	500	208 억		8779652	N	N	75	N	00	N
9	20240229	091137	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	-2000	5	-0.99	4224884800	21097	12.76	201000	201500	199800	262500	141500	202000	200247.35	21.08	0	-2279	207000	204500	202500	200000	198000	203500	199000	208	60500	500	153520	500	1	41652097	83304	158.10	2.99	12	0.05	1265.00	66995.00	312500	20230622	-36.00	170300	20230315	17.44	261000	-23.37	20240111	195500	2.30	20240207	312500	-36.00	20230622	170300	17.44	20230315	0.86	N	352820	500	208 억		8779652	N	N	75	N	00	N
10	20240228	161029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	0	3	0.00	33207932500	163877	29.32	202500	205000	200500	262500	141500	202000	202643.14	21.06	0	-785	217000	209500	205000	197500	193000	207250	195250	208	60500	500	153520	500	1	41652097	84137	159.68	3.02	12	0.39	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	195500	3.32	20240207	312500	-35.36	20230622	170300	18.61	20230315	0.86	N	352820	500	208 억		8771603	N	N	75	N	00	N
11	20240228	151029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202500	500	2	0.25	30231676000	149158	26.69	202500	205000	200500	262500	141500	202000	202682.80	21.06	0	1891	217000	209500	205000	197500	193000	207250	195250	208	60500	500	153520	500	1	41652097	84345	160.08	3.02	12	0.36	1265.00	66995.00	312500	20230622	-35.20	170300	20230315	18.91	261000	-22.41	20240111	195500	3.58	20240207	312500	-35.20	20230622	170300	18.91	20230315	0.86	N	352820	500	208 억		8771603	N	N	46	N	00	N
12	20240228	141135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202500	500	2	0.25	24895596000	122761	21.97	202500	205000	200500	262500	141500	202000	202798.08	21.06	0	8678	217000	209500	205000	197500	193000	207250	195250	208	60500	500	153520	500	1	41652097	84345	160.08	3.02	12	0.29	1265.00	66995.00	312500	20230622	-35.20	170300	20230315	18.91	261000	-22.41	20240111	195500	3.58	20240207	312500	-35.20	20230622	170300	18.91	20230315	0.86	N	352820	500	208 억		8771603	N	N	46	N	00	N
13	20240228	131126	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	1000	2	0.50	21864497000	107793	19.29	202500	205000	200500	262500	141500	202000	202838.78	21.06	0	12399	217000	209500	205000	197500	193000	207250	195250	208	60500	500	153520	500	1	41652097	84554	160.47	3.03	12	0.26	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.86	N	352820	500	208 억		8771603	N	N	46	N	00	N
14	20240228	121139	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	1000	2	0.50	19058929000	93960	16.81	202500	205000	200500	262500	141500	202000	202841.99	21.06	0	9495	217000	209500	205000	197500	193000	207250	195250	208	60500	500	153520	500	1	41652097	84554	160.47	3.03	12	0.23	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.86	N	352820	500	208 억		8771603	N	N	46	N	00	N
15	20240228	111054	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	2000	2	0.99	16945272500	83567	14.95	202500	205000	200500	262500	141500	202000	202775.84	21.06	0	8403	217000	209500	205000	197500	193000	207250	195250	208	60500	500	153520	500	1	41652097	84970	161.26	3.05	12	0.20	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	195500	4.35	20240207	312500	-34.72	20230622	170300	19.79	20230315	0.86	N	352820	500	208 억		8771603	N	N	46	N	00	N
16	20240228	101135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203500	1500	2	0.74	13233985500	65370	11.70	202500	204000	200500	262500	141500	202000	202448.23	21.06	0	6877	217000	209500	205000	197500	193000	207250	195250	208	60500	500	153520	500	1	41652097	84762	160.87	3.04	12	0.16	1265.00	66995.00	312500	20230622	-34.88	170300	20230315	19.50	261000	-22.03	20240111	195500	4.09	20240207	312500	-34.88	20230622	170300	19.50	20230315	0.86	N	352820	500	208 억		8771603	N	N	46	N	00	N
17	20240228	091140	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	1000	2	0.50	3777768000	18655	3.34	202500	204000	201000	262500	141500	202000	202510.39	21.06	0	-1878	217000	209500	205000	197500	193000	207250	195250	208	60500	500	153520	500	1	41652097	84554	160.47	3.03	12	0.04	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.86	N	352820	500	208 억		8771603	N	N	46	N	00	N
18	20240227	161134	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	-15500	5	-7.13	112602091500	552630	384.33	212000	212500	200500	282500	152500	217500	203750.35	21.38	0	-125552	223166	220332	216166	213332	209166	221000	214000	208	65000	500	165300	500	1	41652097	84137	159.68	3.02	12	1.33	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	195500	3.32	20240207	312500	-35.36	20230622	170300	18.61	20230315	0.84	N	352820	500	208 억		8903316	N	N	46	N	00	N
19	20240227	151135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	-14500	5	-6.67	107651853000	528155	367.31	212000	212500	200500	282500	152500	217500	203817.49	21.38	0	-128274	223166	220332	216166	213332	209166	221000	214000	208	65000	500	165300	500	1	41652097	84554	160.47	3.03	12	1.27	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.84	N	352820	500	208 억		8903316	N	N	79	N	00	N
20	20240227	141132	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201500	-16000	5	-7.36	97448186000	477664	332.20	212000	212500	200500	282500	152500	217500	204000.35	21.38	0	-127349	223166	220332	216166	213332	209166	221000	214000	208	65000	500	165300	500	1	41652097	83929	159.29	3.01	12	1.15	1265.00	66995.00	312500	20230622	-35.52	170300	20230315	18.32	261000	-22.80	20240111	195500	3.07	20240207	312500	-35.52	20230622	170300	18.32	20230315	0.84	N	352820	500	208 억		8903316	N	N	79	N	00	N
21	20240227	131054	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	-15500	5	-7.13	81323490000	397447	276.41	212000	212500	201500	282500	152500	217500	204603.71	21.38	0	-103182	223166	220332	216166	213332	209166	221000	214000	208	65000	500	165300	500	1	41652097	84137	159.68	3.02	12	0.95	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	195500	3.32	20240207	312500	-35.36	20230622	170300	18.61	20230315	0.84	N	352820	500	208 억		8903316	N	N	79	N	00	N
22	20240227	121135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	-14500	5	-6.67	73848182500	360457	250.68	212000	212500	201500	282500	152500	217500	204861.91	21.38	0	-97646	223166	220332	216166	213332	209166	221000	214000	208	65000	500	165300	500	1	41652097	84554	160.47	3.03	12	0.87	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.84	N	352820	500	208 억		8903316	N	N	79	N	00	N
23	20240227	111136	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	-14500	5	-6.67	61911077000	301452	209.65	212000	212500	202000	282500	152500	217500	205362.63	21.38	0	-85909	223166	220332	216166	213332	209166	221000	214000	208	65000	500	165300	500	1	41652097	84554	160.47	3.03	12	0.72	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.84	N	352820	500	208 억		8903316	N	N	79	N	00	N
24	20240227	101130	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203500	-14000	5	-6.44	44852546000	217374	151.17	212000	212500	203000	282500	152500	217500	206320.75	21.38	0	-65479	223166	220332	216166	213332	209166	221000	214000	208	65000	500	165300	500	1	41652097	84762	160.87	3.04	12	0.52	1265.00	66995.00	312500	20230622	-34.88	170300	20230315	19.50	261000	-22.03	20240111	195500	4.09	20240207	312500	-34.88	20230622	170300	19.50	20230315	0.84	N	352820	500	208 억		8903316	N	N	79	N	00	N
25	20240227	091135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	-8500	5	-3.91	15478168000	74340	51.70	212000	212500	205000	282500	152500	217500	208165.36	21.38	0	-18054	223166	220332	216166	213332	209166	221000	214000	208	65000	500	165300	500	1	41652097	87053	165.22	3.12	12	0.18	1265.00	66995.00	312500	20230622	-33.12	170300	20230315	22.72	261000	-19.92	20240111	195500	6.91	20240207	312500	-33.12	20230622	170300	22.72	20230315	0.84	N	352820	500	208 억		8903316	N	N	79	N	00	N
26	20240226	161130	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	2000	2	0.93	29039912500	134005	83.04	217500	219000	212000	280000	151000	215500	216710.11	21.43	0	-22134	223166	219332	217166	213332	211166	218250	212250	208	64500	500	163780	500	1	41652097	90593	171.94	3.25	12	0.32	1265.00	66995.00	312500	20230622	-30.40	170300	20230315	27.72	261000	-16.67	20240111	195500	11.25	20240207	312500	-30.40	20230622	170300	27.72	20230315	0.87	N	352820	500	208 억		8926377	N	N	79	N	00	N
27	20240226	151121	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216500	1000	2	0.46	26172132000	120806	74.86	217500	219000	212000	280000	151000	215500	216646.49	21.43	0	-18252	223166	219332	217166	213332	211166	218250	212250	208	64500	500	163780	500	1	41652097	90177	171.15	3.23	12	0.29	1265.00	66995.00	312500	20230622	-30.72	170300	20230315	27.13	261000	-17.05	20240111	195500	10.74	20240207	312500	-30.72	20230622	170300	27.13	20230315	0.87	N	352820	500	208 억		8926377	N	N	105	N	00	N
28	20240226	141128	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	1500	2	0.70	23007748500	106225	65.82	217500	219000	212000	280000	151000	215500	216595.06	21.43	0	-16298	223166	219332	217166	213332	211166	218250	212250	208	64500	500	163780	500	1	41652097	90385	171.54	3.24	12	0.26	1265.00	66995.00	312500	20230622	-30.56	170300	20230315	27.42	261000	-16.86	20240111	195500	11.00	20240207	312500	-30.56	20230622	170300	27.42	20230315	0.87	N	352820	500	208 억		8926377	N	N	105	N	00	N
29	20240226	131120	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	1500	2	0.70	17948475000	82965	51.41	217500	219000	212000	280000	151000	215500	216338.48	21.43	0	-7696	223166	219332	217166	213332	211166	218250	212250	208	64500	500	163780	500	1	41652097	90385	171.54	3.24	12	0.20	1265.00	66995.00	312500	20230622	-30.56	170300	20230315	27.42	261000	-16.86	20240111	195500	11.00	20240207	312500	-30.56	20230622	170300	27.42	20230315	0.87	N	352820	500	208 억		8926377	N	N	105	N	00	N
30	20240226	121120	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	2000	2	0.93	15464294000	71563	44.34	217500	219000	212000	280000	151000	215500	216093.89	21.43	0	-5788	223166	219332	217166	213332	211166	218250	212250	208	64500	500	163780	500	1	41652097	90593	171.94	3.25	12	0.17	1265.00	66995.00	312500	20230622	-30.40	170300	20230315	27.72	261000	-16.67	20240111	195500	11.25	20240207	312500	-30.40	20230622	170300	27.72	20230315	0.87	N	352820	500	208 억		8926377	N	N	105	N	00	N
31	20240226	111118	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216500	1000	2	0.46	11613953500	53836	33.36	217500	219000	212000	280000	151000	215500	215728.63	21.43	0	-8056	223166	219332	217166	213332	211166	218250	212250	208	64500	500	163780	500	1	41652097	90177	171.15	3.23	12	0.13	1265.00	66995.00	312500	20230622	-30.72	170300	20230315	27.13	261000	-17.05	20240111	195500	10.74	20240207	312500	-30.72	20230622	170300	27.13	20230315	0.87	N	352820	500	208 억		8926377	N	N	105	N	00	N
32	20240226	101114	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	212500	-3000	5	-1.39	8731624000	40426	25.05	217500	219000	212000	280000	151000	215500	215990.98	21.43	0	-8092	223166	219332	217166	213332	211166	218250	212250	208	64500	500	163780	500	1	41652097	88511	167.98	3.17	12	0.10	1265.00	66995.00	312500	20230622	-32.00	170300	20230315	24.78	261000	-18.58	20240111	195500	8.70	20240207	312500	-32.00	20230622	170300	24.78	20230315	0.87	N	352820	500	208 억		8926377	N	N	105	N	00	N
33	20240226	091113	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	1500	2	0.70	1643565000	7576	4.69	217500	217500	216000	280000	151000	215500	216954.39	21.43	0	-17	223166	219332	217166	213332	211166	218250	212250	208	64500	500	163780	500	1	41652097	90385	171.54	3.24	12	0.02	1265.00	66995.00	312500	20230622	-30.56	170300	20230315	27.42	261000	-16.86	20240111	195500	11.00	20240207	312500	-30.56	20230622	170300	27.42	20230315	0.87	N	352820	500	208 억		8926377	N	N	105	N	00	N
34	20240223	161114	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	215500	-2000	5	-0.92	34983868000	160797	46.15	217500	221000	215000	282500	152500	217500	217568.43	21.41	0	-3341	227833	222666	216333	211166	204833	225250	213750	208	65000	500	165300	500	1	41652097	89760	170.36	3.22	12	0.39	1265.00	66995.00	312500	20230622	-31.04	170300	20230315	26.54	261000	-17.43	20240111	195500	10.23	20240207	312500	-31.04	20230622	170300	26.54	20230315	0.87	N	352820	500	208 억		8919561	N	N	105	N	00	N
35	20240223	151106	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216500	-1000	5	-0.46	33301799500	153004	43.91	217500	221000	215000	282500	152500	217500	217653.13	21.41	0	-3826	227833	222666	216333	211166	204833	225250	213750	208	65000	500	165300	500	1	41652097	90177	171.15	3.23	12	0.37	1265.00	66995.00	312500	20230622	-30.72	170300	20230315	27.13	261000	-17.05	20240111	195500	10.74	20240207	312500	-30.72	20230622	170300	27.13	20230315	0.87	N	352820	500	208 억		8919561	N	N	655	N	00	N
36	20240223	141107	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216000	-1500	5	-0.69	28754160000	131963	37.87	217500	221000	215000	282500	152500	217500	217895.63	21.41	0	-4818	227833	222666	216333	211166	204833	225250	213750	208	65000	500	165300	500	1	41652097	89969	170.75	3.22	12	0.32	1265.00	66995.00	312500	20230622	-30.88	170300	20230315	26.83	261000	-17.24	20240111	195500	10.49	20240207	312500	-30.88	20230622	170300	26.83	20230315	0.87	N	352820	500	208 억		8919561	N	N	655	N	00	N
37	20240223	131107	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	-500	5	-0.23	23891034000	109516	31.43	217500	221000	215000	282500	152500	217500	218151.10	21.41	0	-5372	227833	222666	216333	211166	204833	225250	213750	208	65000	500	165300	500	1	41652097	90385	171.54	3.24	12	0.26	1265.00	66995.00	312500	20230622	-30.56	170300	20230315	27.42	261000	-16.86	20240111	195500	11.00	20240207	312500	-30.56	20230622	170300	27.42	20230315	0.87	N	352820	500	208 억		8919561	N	N	655	N	00	N
38	20240223	121110	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	-500	5	-0.23	19975348000	91502	26.26	217500	221000	215000	282500	152500	217500	218305.07	21.41	0	-2943	227833	222666	216333	211166	204833	225250	213750	208	65000	500	165300	500	1	41652097	90385	171.54	3.24	12	0.22	1265.00	66995.00	312500	20230622	-30.56	170300	20230315	27.42	261000	-16.86	20240111	195500	11.00	20240207	312500	-30.56	20230622	170300	27.42	20230315	0.87	N	352820	500	208 억		8919561	N	N	655	N	00	N
39	20240223	111055	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	500	2	0.23	17329897500	79329	22.77	217500	221000	215000	282500	152500	217500	218456.05	21.41	0	-3244	227833	222666	216333	211166	204833	225250	213750	208	65000	500	165300	500	1	41652097	90802	172.33	3.25	12	0.19	1265.00	66995.00	312500	20230622	-30.24	170300	20230315	28.01	261000	-16.48	20240111	195500	11.51	20240207	312500	-30.24	20230622	170300	28.01	20230315	0.87	N	352820	500	208 억		8919561	N	N	655	N	00	N
40	20240223	101103	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	1000	2	0.46	12863650000	58809	16.88	217500	221000	215000	282500	152500	217500	218736.14	21.41	0	-3254	227833	222666	216333	211166	204833	225250	213750	208	65000	500	165300	500	1	41652097	91010	172.73	3.26	12	0.14	1265.00	66995.00	312500	20230622	-30.08	170300	20230315	28.30	261000	-16.28	20240111	195500	11.76	20240207	312500	-30.08	20230622	170300	28.30	20230315	0.87	N	352820	500	208 억		8919561	N	N	655	N	00	N
41	20240223	091105	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	1500	2	0.69	3965468000	18205	5.22	217500	220000	215000	282500	152500	217500	217823.07	21.41	0	-4508	227833	222666	216333	211166	204833	225250	213750	208	65000	500	165300	500	1	41652097	91218	173.12	3.27	12	0.04	1265.00	66995.00	312500	20230622	-29.92	170300	20230315	28.60	261000	-16.09	20240111	195500	12.02	20240207	312500	-29.92	20230622	170300	28.60	20230315	0.87	N	352820	500	208 억		8919561	N	N	655	N	00	N
42	20240222	161051	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	7500	2	3.57	75743367500	348029	128.57	212000	221500	210000	273000	147000	210000	217635.34	21.44	0	31640	218333	214166	209333	205166	200333	216250	207250	208	63000	500	159600	500	1	41652097	90593	171.94	3.25	12	0.84	1265.00	66995.00	312500	20230622	-30.40	170300	20230315	27.72	261000	-16.67	20240111	195500	11.25	20240207	312500	-30.40	20230622	170300	27.72	20230315	0.86	N	352820	500	208 억		8930918	N	N	655	N	00	N
43	20240222	151101	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	8000	2	3.81	73187785000	336280	124.23	212000	221500	210000	273000	147000	210000	217639.42	21.44	0	28746	218333	214166	209333	205166	200333	216250	207250	208	63000	500	159600	500	1	41652097	90802	172.33	3.25	12	0.81	1265.00	66995.00	312500	20230622	-30.24	170300	20230315	28.01	261000	-16.48	20240111	195500	11.51	20240207	312500	-30.24	20230622	170300	28.01	20230315	0.86	N	352820	500	208 억		8930918	N	N	463	N	00	N
44	20240222	141059	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	8000	2	3.81	65015415000	298659	110.33	212000	221500	210000	273000	147000	210000	217691.13	21.44	0	21956	218333	214166	209333	205166	200333	216250	207250	208	63000	500	159600	500	1	41652097	90802	172.33	3.25	12	0.72	1265.00	66995.00	312500	20230622	-30.24	170300	20230315	28.01	261000	-16.48	20240111	195500	11.51	20240207	312500	-30.24	20230622	170300	28.01	20230315	0.86	N	352820	500	208 억		8930918	N	N	463	N	00	N
45	20240222	131043	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	8500	2	4.05	58828550000	270328	99.86	212000	221500	210000	273000	147000	210000	217619.15	21.44	0	18834	218333	214166	209333	205166	200333	216250	207250	208	63000	500	159600	500	1	41652097	91010	172.73	3.26	12	0.65	1265.00	66995.00	312500	20230622	-30.08	170300	20230315	28.30	261000	-16.28	20240111	195500	11.76	20240207	312500	-30.08	20230622	170300	28.30	20230315	0.86	N	352820	500	208 억		8930918	N	N	463	N	00	N
46	20240222	121054	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	7500	2	3.57	54006747000	248218	91.70	212000	221500	210000	273000	147000	210000	217577.88	21.44	0	18535	218333	214166	209333	205166	200333	216250	207250	208	63000	500	159600	500	1	41652097	90593	171.94	3.25	12	0.60	1265.00	66995.00	312500	20230622	-30.40	170300	20230315	27.72	261000	-16.67	20240111	195500	11.25	20240207	312500	-30.40	20230622	170300	27.72	20230315	0.86	N	352820	500	208 억		8930918	N	N	463	N	00	N
47	20240222	111054	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	8000	2	3.81	47425932500	217879	80.49	212000	221500	210000	273000	147000	210000	217670.97	21.44	0	20413	218333	214166	209333	205166	200333	216250	207250	208	63000	500	159600	500	1	41652097	90802	172.33	3.25	12	0.52	1265.00	66995.00	312500	20230622	-30.24	170300	20230315	28.01	261000	-16.48	20240111	195500	11.51	20240207	312500	-30.24	20230622	170300	28.01	20230315	0.86	N	352820	500	208 억		8930918	N	N	463	N	00	N
48	20240222	101043	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	9000	2	4.29	38737599500	178050	65.77	212000	221500	210000	273000	147000	210000	217565.85	21.44	0	21618	218333	214166	209333	205166	200333	216250	207250	208	63000	500	159600	500	1	41652097	91218	173.12	3.27	12	0.43	1265.00	66995.00	312500	20230622	-29.92	170300	20230315	28.60	261000	-16.09	20240111	195500	12.02	20240207	312500	-29.92	20230622	170300	28.60	20230315	0.86	N	352820	500	208 억		8930918	N	N	463	N	00	N
49	20240222	091102	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	212000	2000	2	0.95	3639073500	17219	6.36	212000	212500	210000	273000	147000	210000	211340.58	21.44	0	-2524	218333	214166	209333	205166	200333	216250	207250	208	63000	500	159600	500	1	41652097	88302	167.59	3.16	12	0.04	1265.00	66995.00	312500	20230622	-32.16	170300	20230315	24.49	261000	-18.77	20240111	195500	8.44	20240207	312500	-32.16	20230622	170300	24.49	20230315	0.86	N	352820	500	208 억		8930918	N	N	463	N	00	N
50	20240221	161049	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210000	6000	2	2.94	56614775500	270230	178.27	204500	213500	204500	265000	143000	204000	209503.25	21.40	0	38789	210066	207032	203466	200432	196866	208550	201950	208	61000	500	155040	500	1	41652097	87469	166.01	3.13	12	0.65	1265.00	66995.00	312500	20230622	-32.80	170300	20230315	23.31	261000	-19.54	20240111	195500	7.42	20240207	312500	-32.80	20230622	170300	23.31	20230315	0.84	N	352820	500	208 억		8915619	N	N	463	N	00	N
51	20240221	151040	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209500	5500	2	2.70	53701985000	256339	169.11	204500	213500	204500	265000	143000	204000	209497.29	21.40	0	36643	210066	207032	203466	200432	196866	208550	201950	208	61000	500	155040	500	1	41652097	87261	165.61	3.13	12	0.62	1265.00	66995.00	312500	20230622	-32.96	170300	20230315	23.02	261000	-19.73	20240111	195500	7.16	20240207	312500	-32.96	20230622	170300	23.02	20230315	0.84	N	352820	500	208 억		8915619	N	N	202	N	00	N
52	20240221	141039	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210500	6500	2	3.19	44319959000	211457	139.50	204500	213500	204500	265000	143000	204000	209594.89	21.40	0	27601	210066	207032	203466	200432	196866	208550	201950	208	61000	500	155040	500	1	41652097	87678	166.40	3.14	12	0.51	1265.00	66995.00	312500	20230622	-32.64	170300	20230315	23.61	261000	-19.35	20240111	195500	7.67	20240207	312500	-32.64	20230622	170300	23.61	20230315	0.84	N	352820	500	208 억		8915619	N	N	202	N	00	N
53	20240221	131039	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210500	6500	2	3.19	33246538500	159185	105.01	204500	211500	204500	265000	143000	204000	208856.61	21.40	0	13448	210066	207032	203466	200432	196866	208550	201950	208	61000	500	155040	500	1	41652097	87678	166.40	3.14	12	0.38	1265.00	66995.00	312500	20230622	-32.64	170300	20230315	23.61	261000	-19.35	20240111	195500	7.67	20240207	312500	-32.64	20230622	170300	23.61	20230315	0.84	N	352820	500	208 억		8915619	N	N	202	N	00	N
54	20240221	121043	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210500	6500	2	3.19	29230104500	140057	92.40	204500	211500	204500	265000	143000	204000	208703.57	21.40	0	14410	210066	207032	203466	200432	196866	208550	201950	208	61000	500	155040	500	1	41652097	87678	166.40	3.14	12	0.34	1265.00	66995.00	312500	20230622	-32.64	170300	20230315	23.61	261000	-19.35	20240111	195500	7.67	20240207	312500	-32.64	20230622	170300	23.61	20230315	0.84	N	352820	500	208 억		8915619	N	N	202	N	00	N
55	20240221	111048	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	211000	7000	2	3.43	24127143500	115839	76.42	204500	211000	204500	265000	143000	204000	208283.99	21.40	0	15855	210066	207032	203466	200432	196866	208550	201950	208	61000	500	155040	500	1	41652097	87886	166.80	3.15	12	0.28	1265.00	66995.00	312500	20230622	-32.48	170300	20230315	23.90	261000	-19.16	20240111	195500	7.93	20240207	312500	-32.48	20230622	170300	23.90	20230315	0.84	N	352820	500	208 억		8915619	N	N	202	N	00	N
56	20240221	101038	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	4000	2	1.96	15587663000	75070	49.52	204500	209500	204500	265000	143000	204000	207644.72	21.40	0	9840	210066	207032	203466	200432	196866	208550	201950	208	61000	500	155040	500	1	41652097	86636	164.43	3.10	12	0.18	1265.00	66995.00	312500	20230622	-33.44	170300	20230315	22.14	261000	-20.31	20240111	195500	6.39	20240207	312500	-33.44	20230622	170300	22.14	20230315	0.84	N	352820	500	208 억		8915619	N	N	202	N	00	N
57	20240221	091041	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	207500	3500	2	1.72	4665353000	22555	14.88	204500	209000	204500	265000	143000	204000	206851.24	21.40	0	6473	210066	207032	203466	200432	196866	208550	201950	208	61000	500	155040	500	1	41652097	86428	164.03	3.10	12	0.05	1265.00	66995.00	312500	20230622	-33.60	170300	20230315	21.84	261000	-20.50	20240111	195500	6.14	20240207	312500	-33.60	20230622	170300	21.84	20230315	0.84	N	352820	500	208 억		8915619	N	N	202	N	00	N
58	20240220	161034	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	0	3	0.00	30442313800	149640	59.30	203500	206500	199900	265000	143000	204000	203434.38	21.39	0	-2889	214333	209166	205833	200666	197333	207500	199000	208	61000	500	155040	500	1	41652097	84970	161.26	3.05	12	0.36	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	195500	4.35	20240207	312500	-34.72	20230622	170300	19.79	20230315	0.86	N	352820	500	208 억		8908431	N	N	202	N	00	N
59	20240220	151032	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	0	3	0.00	28134704300	138320	54.81	203500	206500	199900	265000	143000	204000	203402.40	21.39	0	-3586	214333	209166	205833	200666	197333	207500	199000	208	61000	500	155040	500	1	41652097	84970	161.26	3.05	12	0.33	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	195500	4.35	20240207	312500	-34.72	20230622	170300	19.79	20230315	0.86	N	352820	500	208 억		8908431	N	N	298	N	00	N
60	20240220	141028	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	0	3	0.00	23512653800	115617	45.82	203500	206500	199900	265000	143000	204000	203365.98	21.39	0	-1579	214333	209166	205833	200666	197333	207500	199000	208	61000	500	155040	500	1	41652097	84970	161.26	3.05	12	0.28	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	195500	4.35	20240207	312500	-34.72	20230622	170300	19.79	20230315	0.86	N	352820	500	208 억		8908431	N	N	298	N	00	N
61	20240220	131034	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205000	1000	2	0.49	20683933800	101774	40.33	203500	206500	199900	265000	143000	204000	203232.91	21.39	0	-1666	214333	209166	205833	200666	197333	207500	199000	208	61000	500	155040	500	1	41652097	85387	162.06	3.06	12	0.24	1265.00	66995.00	312500	20230622	-34.40	170300	20230315	20.38	261000	-21.46	20240111	195500	4.86	20240207	312500	-34.40	20230622	170300	20.38	20230315	0.86	N	352820	500	208 억		8908431	N	N	298	N	00	N
62	20240220	121024	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204500	500	2	0.25	18650493800	91815	36.39	203500	206500	199900	265000	143000	204000	203129.90	21.39	0	-1944	214333	209166	205833	200666	197333	207500	199000	208	61000	500	155040	500	1	41652097	85179	161.66	3.05	12	0.22	1265.00	66995.00	312500	20230622	-34.56	170300	20230315	20.08	261000	-21.65	20240111	195500	4.60	20240207	312500	-34.56	20230622	170300	20.08	20230315	0.86	N	352820	500	208 억		8908431	N	N	298	N	00	N
63	20240220	111028	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	-1000	5	-0.49	16356365300	80553	31.92	203500	206500	199900	265000	143000	204000	203049.32	21.39	0	-1721	214333	209166	205833	200666	197333	207500	199000	208	61000	500	155040	500	1	41652097	84554	160.47	3.03	12	0.19	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.86	N	352820	500	208 억		8908431	N	N	298	N	00	N
64	20240220	101021	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205500	1500	2	0.74	12144391800	59979	23.77	203500	206000	199900	265000	143000	204000	202473.83	21.39	0	515	214333	209166	205833	200666	197333	207500	199000	208	61000	500	155040	500	1	41652097	85595	162.45	3.07	12	0.14	1265.00	66995.00	312500	20230622	-34.24	170300	20230315	20.67	261000	-21.26	20240111	195500	5.12	20240207	312500	-34.24	20230622	170300	20.67	20230315	0.86	N	352820	500	208 억		8908431	N	N	298	N	00	N
65	20240220	091040	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202500	-1500	5	-0.74	5779157800	28734	11.39	203500	203500	199900	265000	143000	204000	201112.04	21.39	0	-1174	214333	209166	205833	200666	197333	207500	199000	208	61000	500	155040	500	1	41652097	84345	160.08	3.02	12	0.07	1265.00	66995.00	312500	20230622	-35.20	170300	20230315	18.91	261000	-22.41	20240111	195500	3.58	20240207	312500	-35.20	20230622	170300	18.91	20230315	0.86	N	352820	500	208 억		8908431	N	N	298	N	00	N
66	20240219	161035	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	-4500	5	-2.16	50911200500	249270	92.15	208500	211000	202500	271000	146000	208500	204240.81	21.43	12428	-5858	227166	217832	212166	202832	197166	215000	200000	208	62500	500	158460	500	1	41652097	84970	161.26	3.05	12	0.60	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	195500	4.35	20240207	312500	-34.72	20230622	170300	19.79	20230315	0.85	N	352820	500	208 억		8924222	N	N	298	N	00	N
67	20240219	151038	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	-4500	5	-2.16	45988278500	225120	83.22	208500	211000	202500	271000	146000	208500	204282.65	21.43	12428	-12741	227166	217832	212166	202832	197166	215000	200000	208	62500	500	158460	500	1	41652097	84970	161.26	3.05	12	0.54	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	195500	4.35	20240207	312500	-34.72	20230622	170300	19.79	20230315	0.85	N	352820	500	208 억		8924222	N	N	859	N	00	N
68	20240219	141037	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	-4500	5	-2.16	41814239000	204671	75.66	208500	211000	202500	271000	146000	208500	204298.95	21.43	12428	-17492	227166	217832	212166	202832	197166	215000	200000	208	62500	500	158460	500	1	41652097	84970	161.26	3.05	12	0.49	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	195500	4.35	20240207	312500	-34.72	20230622	170300	19.79	20230315	0.85	N	352820	500	208 억		8924222	N	N	859	N	00	N
69	20240219	131035	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203500	-5000	5	-2.40	37948133000	185691	68.65	208500	211000	202500	271000	146000	208500	204360.83	21.43	12428	-20525	227166	217832	212166	202832	197166	215000	200000	208	62500	500	158460	500	1	41652097	84762	160.87	3.04	12	0.45	1265.00	66995.00	312500	20230622	-34.88	170300	20230315	19.50	261000	-22.03	20240111	195500	4.09	20240207	312500	-34.88	20230622	170300	19.50	20230315	0.85	N	352820	500	208 억		8924222	N	N	859	N	00	N
70	20240219	121034	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	-4500	5	-2.16	33005141000	161483	59.70	208500	211000	202500	271000	146000	208500	204386.69	21.43	12428	-20258	227166	217832	212166	202832	197166	215000	200000	208	62500	500	158460	500	1	41652097	84970	161.26	3.05	12	0.39	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	195500	4.35	20240207	312500	-34.72	20230622	170300	19.79	20230315	0.85	N	352820	500	208 억		8924222	N	N	859	N	00	N
71	20240219	111031	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	-5500	5	-2.64	29572238000	144617	53.46	208500	211000	202500	271000	146000	208500	204485.49	21.43	12428	-23716	227166	217832	212166	202832	197166	215000	200000	208	62500	500	158460	500	1	41652097	84554	160.47	3.03	12	0.35	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.85	N	352820	500	208 억		8924222	N	N	859	N	00	N
72	20240219	101027	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204500	-4000	5	-1.92	21586615500	105345	38.94	208500	211000	202500	271000	146000	208500	204912.16	21.43	12428	-14246	227166	217832	212166	202832	197166	215000	200000	208	62500	500	158460	500	1	41652097	85179	161.66	3.05	12	0.25	1265.00	66995.00	312500	20230622	-34.56	170300	20230315	20.08	261000	-21.65	20240111	195500	4.60	20240207	312500	-34.56	20230622	170300	20.08	20230315	0.85	N	352820	500	208 억		8924222	N	N	859	N	00	N
73	20240219	091029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	-500	5	-0.24	3362551500	16097	5.95	208500	211000	206500	271000	146000	208500	208894.03	21.43	12428	117	227166	217832	212166	202832	197166	215000	200000	208	62500	500	158460	500	1	41652097	86636	164.43	3.10	12	0.04	1265.00	66995.00	312500	20230622	-33.44	170300	20230315	22.14	261000	-20.31	20240111	195500	6.39	20240207	312500	-33.44	20230622	170300	22.14	20230315	0.85	N	352820	500	208 억		8924222	N	N	859	N	00	N
74	20240216	161019	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208500	-10500	5	-4.79	57066581500	268268	164.16	221000	221500	206500	284500	153500	219000	212732.98	21.32	0	24052	227000	223000	219000	215000	211000	221000	213000	208	65500	500	166440	500	1	41652097	86845	164.82	3.11	12	0.64	1265.00	66995.00	312500	20230622	-33.28	170300	20230315	22.43	261000	-20.11	20240111	195500	6.65	20240207	312500	-33.28	20230622	170300	22.43	20230315	0.83	N	352820	500	208 억		8878576	N	N	859	N	00	N
75	20240216	151029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	207500	-11500	5	-5.25	47119029500	220479	134.91	221000	221500	206500	284500	153500	219000	213710.73	21.32	0	8475	227000	223000	219000	215000	211000	221000	213000	208	65500	500	166440	500	1	41652097	86428	164.03	3.10	12	0.53	1265.00	66995.00	312500	20230622	-33.60	170300	20230315	21.84	261000	-20.50	20240111	195500	6.14	20240207	312500	-33.60	20230622	170300	21.84	20230315	0.83	N	352820	500	208 억		8878576	N	N	176	N	00	N
76	20240216	141032	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216500	-2500	5	-1.14	21988841000	101279	61.97	221000	221500	212500	284500	153500	219000	217110.49	21.32	0	568	227000	223000	219000	215000	211000	221000	213000	208	65500	500	166440	500	1	41652097	90177	171.15	3.23	12	0.24	1265.00	66995.00	312500	20230622	-30.72	170300	20230315	27.13	261000	-17.05	20240111	195500	10.74	20240207	312500	-30.72	20230622	170300	27.13	20230315	0.83	N	352820	500	208 억		8878576	N	N	176	N	00	N
77	20240216	131026	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	-2000	5	-0.91	14370519500	65875	40.31	221000	221500	216000	284500	153500	219000	218147.57	21.32	0	3996	227000	223000	219000	215000	211000	221000	213000	208	65500	500	166440	500	1	41652097	90385	171.54	3.24	12	0.16	1265.00	66995.00	312500	20230622	-30.56	170300	20230315	27.42	261000	-16.86	20240111	195500	11.00	20240207	312500	-30.56	20230622	170300	27.42	20230315	0.83	N	352820	500	208 억		8878576	N	N	176	N	00	N
78	20240216	121029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	-1000	5	-0.46	11393422500	52177	31.93	221000	221500	216000	284500	153500	219000	218360.31	21.32	0	-638	227000	223000	219000	215000	211000	221000	213000	208	65500	500	166440	500	1	41652097	90802	172.33	3.25	12	0.13	1265.00	66995.00	312500	20230622	-30.24	170300	20230315	28.01	261000	-16.48	20240111	195500	11.51	20240207	312500	-30.24	20230622	170300	28.01	20230315	0.83	N	352820	500	208 억		8878576	N	N	176	N	00	N
79	20240216	111036	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	-1500	5	-0.68	7681300500	35104	21.48	221000	221500	217000	284500	153500	219000	218815.23	21.32	0	851	227000	223000	219000	215000	211000	221000	213000	208	65500	500	166440	500	1	41652097	90593	171.94	3.25	12	0.08	1265.00	66995.00	312500	20230622	-30.40	170300	20230315	27.72	261000	-16.67	20240111	195500	11.25	20240207	312500	-30.40	20230622	170300	27.72	20230315	0.83	N	352820	500	208 억		8878576	N	N	176	N	00	N
80	20240216	091023	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	0	3	0.00	1495739500	6785	4.15	221000	221500	219000	284500	153500	219000	220460.24	21.32	0	2049	227000	223000	219000	215000	211000	221000	213000	208	65500	500	166440	500	1	41652097	91218	173.12	3.27	12	0.02	1265.00	66995.00	312500	20230622	-29.92	170300	20230315	28.60	261000	-16.09	20240111	195500	12.02	20240207	312500	-29.92	20230622	170300	28.60	20230315	0.83	N	352820	500	208 억		8878576	N	N	176	N	00	N
81	20240215	161018	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	500	2	0.23	35607731500	162762	40.35	220500	223000	215000	284000	153000	218500	218772.07	21.30	0	-6273	236500	227500	214000	205000	191500	232000	209500	208	65500	500	166060	500	1	41652097	91218	173.12	3.27	12	0.39	1265.00	66995.00	312500	20230622	-29.92	170300	20230315	28.60	261000	-16.09	20240111	195500	12.02	20240207	312500	-29.92	20230622	170300	28.60	20230315	0.82	N	352820	500	208 억		8873220	N	N	176	N	00	N
82	20240215	151025	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	500	2	0.23	32876197500	150300	37.26	220500	223000	215000	284000	153000	218500	218737.57	21.30	0	-8925	236500	227500	214000	205000	191500	232000	209500	208	65500	500	166060	500	1	41652097	91218	173.12	3.27	12	0.36	1265.00	66995.00	312500	20230622	-29.92	170300	20230315	28.60	261000	-16.09	20240111	195500	12.02	20240207	312500	-29.92	20230622	170300	28.60	20230315	0.82	N	352820	500	208 억		8873220	N	N	397	N	00	N
83	20240215	141018	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	-1000	5	-0.46	29343184000	134097	33.24	220500	223000	215000	284000	153000	218500	218821.19	21.30	0	-11599	236500	227500	214000	205000	191500	232000	209500	208	65500	500	166060	500	1	41652097	90593	171.94	3.25	12	0.32	1265.00	66995.00	312500	20230622	-30.40	170300	20230315	27.72	261000	-16.67	20240111	195500	11.25	20240207	312500	-30.40	20230622	170300	27.72	20230315	0.82	N	352820	500	208 억		8873220	N	N	397	N	00	N
84	20240215	130948	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216500	-2000	5	-0.92	26600360000	121481	30.11	220500	223000	215000	284000	153000	218500	218968.22	21.30	0	-9679	236500	227500	214000	205000	191500	232000	209500	208	65500	500	166060	500	1	41652097	90177	171.15	3.23	12	0.29	1265.00	66995.00	312500	20230622	-30.72	170300	20230315	27.13	261000	-17.05	20240111	195500	10.74	20240207	312500	-30.72	20230622	170300	27.13	20230315	0.82	N	352820	500	208 억		8873220	N	N	397	N	00	N
85	20240215	121019	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	-1000	5	-0.46	23428204000	106850	26.49	220500	223000	215000	284000	153000	218500	219264.36	21.30	0	-7832	236500	227500	214000	205000	191500	232000	209500	208	65500	500	166060	500	1	41652097	90593	171.94	3.25	12	0.26	1265.00	66995.00	312500	20230622	-30.40	170300	20230315	27.72	261000	-16.67	20240111	195500	11.25	20240207	312500	-30.40	20230622	170300	27.72	20230315	0.82	N	352820	500	208 억		8873220	N	N	397	N	00	N
86	20240215	111010	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	-500	5	-0.23	19903512000	90643	22.47	220500	223000	215000	284000	153000	218500	219584.36	21.30	0	-7108	236500	227500	214000	205000	191500	232000	209500	208	65500	500	166060	500	1	41652097	90802	172.33	3.25	12	0.22	1265.00	66995.00	312500	20230622	-30.24	170300	20230315	28.01	261000	-16.48	20240111	195500	11.51	20240207	312500	-30.24	20230622	170300	28.01	20230315	0.82	N	352820	500	208 억		8873220	N	N	397	N	00	N
87	20240215	091015	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	-1000	5	-0.46	4000363500	18390	4.56	220500	221000	215000	284000	153000	218500	217515.80	21.30	0	-1310	236500	227500	214000	205000	191500	232000	209500	208	65500	500	166060	500	1	41652097	90593	171.94	3.25	12	0.04	1265.00	66995.00	312500	20230622	-30.40	170300	20230315	27.72	261000	-16.67	20240111	195500	11.25	20240207	312500	-30.40	20230622	170300	27.72	20230315	0.82	N	352820	500	208 억		8873220	N	N	397	N	00	N
88	20240214	161007	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	13000	2	6.33	86665770000	402256	221.08	203000	223000	200500	267000	144000	205500	215449.02	21.21	0	25644	209833	207666	203833	201666	197833	208750	202750	208	61500	500	156180	500	1	41652097	91010	172.73	3.26	12	0.97	1265.00	66995.00	312500	20230622	-30.08	170300	20230315	28.30	261000	-16.28	20240111	195500	11.76	20240207	312500	-30.08	20230622	170300	28.30	20230315	0.83	N	352820	500	208 억		8836359	N	N	390	N	00	N
89	20240214	151009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	12500	2	6.08	83149089500	386176	212.24	203000	223000	200500	267000	144000	205500	215315.70	21.21	0	28213	209833	207666	203833	201666	197833	208750	202750	208	61500	500	156180	500	1	41652097	90802	172.33	3.25	12	0.93	1265.00	66995.00	312500	20230622	-30.24	170300	20230315	28.01	261000	-16.48	20240111	195500	11.51	20240207	312500	-30.24	20230622	170300	28.01	20230315	0.83	N	352820	500	208 억		8836359	N	N	195	N	00	N
90	20240214	141006	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221000	15500	2	7.54	72440502000	337554	185.52	203000	223000	200500	267000	144000	205500	214606.02	21.21	0	32307	209833	207666	203833	201666	197833	208750	202750	208	61500	500	156180	500	1	41652097	92051	174.70	3.30	12	0.81	1265.00	66995.00	312500	20230622	-29.28	170300	20230315	29.77	261000	-15.33	20240111	195500	13.04	20240207	312500	-29.28	20230622	170300	29.77	20230315	0.83	N	352820	500	208 억		8836359	N	N	195	N	00	N
91	20240214	131008	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	215000	9500	2	4.62	40053179500	190276	104.58	203000	216000	200500	267000	144000	205500	210502.22	21.21	0	12293	209833	207666	203833	201666	197833	208750	202750	208	61500	500	156180	500	1	41652097	89552	169.96	3.21	12	0.46	1265.00	66995.00	312500	20230622	-31.20	170300	20230315	26.25	261000	-17.62	20240111	195500	9.97	20240207	312500	-31.20	20230622	170300	26.25	20230315	0.83	N	352820	500	208 억		8836359	N	N	195	N	00	N
92	20240214	120958	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	212000	6500	2	3.16	29655071000	141749	77.91	203000	214500	200500	267000	144000	205500	209210.11	21.21	0	-285	209833	207666	203833	201666	197833	208750	202750	208	61500	500	156180	500	1	41652097	88302	167.59	3.16	12	0.34	1265.00	66995.00	312500	20230622	-32.16	170300	20230315	24.49	261000	-18.77	20240111	195500	8.44	20240207	312500	-32.16	20230622	170300	24.49	20230315	0.83	N	352820	500	208 억		8836359	N	N	195	N	00	N
93	20240214	111006	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	211000	5500	2	2.68	19876207000	95727	52.61	203000	212000	200500	267000	144000	205500	207635.80	21.21	0	2486	209833	207666	203833	201666	197833	208750	202750	208	61500	500	156180	500	1	41652097	87886	166.80	3.15	12	0.23	1265.00	66995.00	312500	20230622	-32.48	170300	20230315	23.90	261000	-19.16	20240111	195500	7.93	20240207	312500	-32.48	20230622	170300	23.90	20230315	0.83	N	352820	500	208 억		8836359	N	N	195	N	00	N
94	20240214	090957	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	-2500	5	-1.22	1570776000	7768	4.27	203000	203500	200500	267000	144000	205500	202182.08	21.21	0	-1318	209833	207666	203833	201666	197833	208750	202750	208	61500	500	156180	500	1	41652097	84554	160.47	3.03	12	0.02	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.83	N	352820	500	208 억		8836359	N	N	195	N	00	N
95	20240213	160954	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205500	5500	2	2.75	36750085500	181154	99.45	203000	206000	200000	260000	140000	200000	202864.49	21.25	0	-11781	204666	202332	199666	197332	194666	203500	198500	208	60000	500	152000	500	1	41652097	85595	162.45	3.07	12	0.43	1265.00	66995.00	312500	20230622	-34.24	170300	20230315	20.67	261000	-21.26	20240111	195500	5.12	20240207	312500	-34.24	20230622	170300	20.67	20230315	0.82	N	352820	500	208 억		8852926	N	N	195	N	00	N
96	20240213	150955	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205500	5500	2	2.75	34512242000	170257	93.46	203000	206000	200000	260000	140000	200000	202707.35	21.25	0	-9759	204666	202332	199666	197332	194666	203500	198500	208	60000	500	152000	500	1	41652097	85595	162.45	3.07	12	0.41	1265.00	66995.00	312500	20230622	-34.24	170300	20230315	20.67	261000	-21.26	20240111	195500	5.12	20240207	312500	-34.24	20230622	170300	20.67	20230315	0.82	N	352820	500	208 억		8852926	N	N	2	N	00	N
97	20240213	141003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	3000	2	1.50	22388835000	111021	60.95	203000	204000	200000	260000	140000	200000	201663.63	21.25	0	-10670	204666	202332	199666	197332	194666	203500	198500	208	60000	500	152000	500	1	41652097	84554	160.47	3.03	12	0.27	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	195500	3.84	20240207	312500	-35.04	20230622	170300	19.20	20230315	0.82	N	352820	500	208 억		8852926	N	N	2	N	00	N
98	20240213	130950	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	2000	2	1.00	18617370000	92367	50.71	203000	204000	200000	260000	140000	200000	201559.32	21.25	0	-12249	204666	202332	199666	197332	194666	203500	198500	208	60000	500	152000	500	1	41652097	84137	159.68	3.02	12	0.22	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	195500	3.32	20240207	312500	-35.36	20230622	170300	18.61	20230315	0.82	N	352820	500	208 억		8852926	N	N	2	N	00	N
99	20240213	121001	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201000	1000	2	0.50	16544930500	82081	45.06	203000	204000	200000	260000	140000	200000	201569.06	21.25	0	-12955	204666	202332	199666	197332	194666	203500	198500	208	60000	500	152000	500	1	41652097	83721	158.89	3.00	12	0.20	1265.00	66995.00	312500	20230622	-35.68	170300	20230315	18.03	261000	-22.99	20240111	195500	2.81	20240207	312500	-35.68	20230622	170300	18.03	20230315	0.82	N	352820	500	208 억		8852926	N	N	2	N	00	N
100	20240213	111026	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	500	2	0.25	13692632000	67849	37.25	203000	204000	200000	260000	140000	200000	201811.39	21.25	0	-11154	204666	202332	199666	197332	194666	203500	198500	208	60000	500	152000	500	1	41652097	83512	158.50	2.99	12	0.16	1265.00	66995.00	312500	20230622	-35.84	170300	20230315	17.73	261000	-23.18	20240111	195500	2.56	20240207	312500	-35.84	20230622	170300	17.73	20230315	0.82	N	352820	500	208 억		8852926	N	N	2	N	00	N
101	20240213	100848	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201500	1500	2	0.75	8572278500	42374	23.26	203000	204000	200500	260000	140000	200000	202302.50	21.25	0	-4698	204666	202332	199666	197332	194666	203500	198500	208	60000	500	152000	500	1	41652097	83929	159.29	3.01	12	0.10	1265.00	66995.00	312500	20230622	-35.52	170300	20230315	18.32	261000	-22.80	20240111	195500	3.07	20240207	312500	-35.52	20230622	170300	18.32	20230315	0.82	N	352820	500	208 억		8852926	N	N	2	N	00	N