KissMeData/352820/price/prices-20240101.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	20240123	121211	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	6000	2	2.78	19620080000	89028	47.51	216500	224000	216500	280500	151500	216000	220381.99	21.11	0	-4574	226333	221166	216833	211666	207333	219000	209500	208	64500	500	164160	500	1	41652097	92468	175.49	3.31	12	0.21	1265.00	66995.00	312500	20230622	-28.96	170300	20230315	30.36	261000	-14.94	20240111	212500	4.47	20240122	312500	-28.96	20230622	170300	30.36	20230315	0.85	N	352820	500	208 억		8792634	N	N	108	N	00	N
3	20240123	111205	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	6000	2	2.78	15439987000	70265	37.50	216500	222500	216500	280500	151500	216000	219740.44	21.11	0	-3692	226333	221166	216833	211666	207333	219000	209500	208	64500	500	164160	500	1	41652097	92468	175.49	3.31	12	0.17	1265.00	66995.00	312500	20230622	-28.96	170300	20230315	30.36	261000	-14.94	20240111	212500	4.47	20240122	312500	-28.96	20230622	170300	30.36	20230315	0.85	N	352820	500	208 억		8792634	N	N	108	N	00	N
4	20240123	101206	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220500	4500	2	2.08	10315525500	47138	25.16	216500	221500	216500	280500	151500	216000	218837.93	21.11	0	-3972	226333	221166	216833	211666	207333	219000	209500	208	64500	500	164160	500	1	41652097	91843	174.31	3.29	12	0.11	1265.00	66995.00	312500	20230622	-29.44	170300	20230315	29.48	261000	-15.52	20240111	212500	3.76	20240122	312500	-29.44	20230622	170300	29.48	20230315	0.85	N	352820	500	208 억		8792634	N	N	108	N	00	N
5	20240123	091206	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	2000	2	0.93	3154072000	14470	7.72	216500	220500	216500	280500	151500	216000	217975.92	21.11	0	325	226333	221166	216833	211666	207333	219000	209500	208	64500	500	164160	500	1	41652097	90802	172.33	3.25	12	0.03	1265.00	66995.00	312500	20230622	-30.24	170300	20230315	28.01	261000	-16.48	20240111	212500	2.59	20240122	312500	-30.24	20230622	170300	28.01	20230315	0.85	N	352820	500	208 억		8792634	N	N	108	N	00	N
6	20240119	161158	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220000	500	2	0.23	38854864000	176549	84.16	221500	225000	217500	285000	154000	219500	220079.95	21.10	0	-7755	228833	224166	220833	216166	212833	222500	214500	208	65500	500	166820	500	1	41652097	91635	173.91	3.28	12	0.42	1265.00	66995.00	312500	20230622	-29.60	170300	20230315	29.18	261000	-15.71	20240111	217500	1.15	20240119	312500	-29.60	20230622	170300	29.18	20230315	0.87	N	352820	500	208 억		8787424	N	N	272	N	00	N
7	20240119	151202	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219500	0	3	0.00	36006408500	163600	77.99	221500	225000	217500	285000	154000	219500	220088.08	21.10	0	-6473	228833	224166	220833	216166	212833	222500	214500	208	65500	500	166820	500	1	41652097	91426	173.52	3.28	12	0.39	1265.00	66995.00	312500	20230622	-29.76	170300	20230315	28.89	261000	-15.90	20240111	217500	0.92	20240119	312500	-29.76	20230622	170300	28.89	20230315	0.87	N	352820	500	208 억		8787424	N	N	279	N	00	N
8	20240119	141159	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	-1000	5	-0.46	28368229000	128721	61.36	221500	225000	218000	285000	154000	219500	220385.41	21.10	0	-2226	228833	224166	220833	216166	212833	222500	214500	208	65500	500	166820	500	1	41652097	91010	172.73	3.26	12	0.31	1265.00	66995.00	312500	20230622	-30.08	170300	20230315	28.30	261000	-16.28	20240111	217500	0.46	20240118	312500	-30.08	20230622	170300	28.30	20230315	0.87	N	352820	500	208 억		8787424	N	N	279	N	00	N
9	20240119	131159	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	-1000	5	-0.46	24094351500	109198	52.06	221500	225000	218000	285000	154000	219500	220648.30	21.10	0	-1399	228833	224166	220833	216166	212833	222500	214500	208	65500	500	166820	500	1	41652097	91010	172.73	3.26	12	0.26	1265.00	66995.00	312500	20230622	-30.08	170300	20230315	28.30	261000	-16.28	20240111	217500	0.46	20240118	312500	-30.08	20230622	170300	28.30	20230315	0.87	N	352820	500	208 억		8787424	N	N	279	N	00	N
10	20240119	121204	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	-500	5	-0.23	20390900500	92238	43.97	221500	225000	218000	285000	154000	219500	221068.35	21.10	0	-765	228833	224166	220833	216166	212833	222500	214500	208	65500	500	166820	500	1	41652097	91218	173.12	3.27	12	0.22	1265.00	66995.00	312500	20230622	-29.92	170300	20230315	28.60	261000	-16.09	20240111	217500	0.69	20240118	312500	-29.92	20230622	170300	28.60	20230315	0.87	N	352820	500	208 억		8787424	N	N	279	N	00	N
11	20240119	111203	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	-500	5	-0.23	17532466500	79236	37.77	221500	225000	218000	285000	154000	219500	221268.97	21.10	0	751	228833	224166	220833	216166	212833	222500	214500	208	65500	500	166820	500	1	41652097	91218	173.12	3.27	12	0.19	1265.00	66995.00	312500	20230622	-29.92	170300	20230315	28.60	261000	-16.09	20240111	217500	0.69	20240118	312500	-29.92	20230622	170300	28.60	20230315	0.87	N	352820	500	208 억		8787424	N	N	279	N	00	N
12	20240119	101207	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	-1000	5	-0.46	12931904500	58238	27.76	221500	225000	218500	285000	154000	219500	222052.73	21.10	0	428	228833	224166	220833	216166	212833	222500	214500	208	65500	500	166820	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	217500	0.46	20240118	312500	-30.08	20230622	170300	28.30	20230315	0.87	N	352820	500	208 억		8787424	N	N	279	N	00	N
13	20240119	091200	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	4000	2	1.82	3634450500	16265	7.75	221500	225000	221000	285000	154000	219500	223452.47	21.10	0	3035	228833	224166	220833	216166	212833	222500	214500	208	65500	500	166820	500	1	41652097	93092	176.68	3.34	12	0.04	1265.00	66995.00	312500	20230622	-28.48	170300	20230315	31.24	261000	-14.37	20240111	217500	2.76	20240118	312500	-28.48	20230622	170300	31.24	20230315	0.87	N	352820	500	208 억		8787424	N	N	279	N	00	N
14	20240118	161158	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219500	-4000	5	-1.79	46076035000	208570	76.01	222000	225500	217500	290500	156500	223500	220914.71	21.12	0	-6804	238500	231000	225000	217500	211500	228000	214500	208	67000	500	169860	500	1	41652097	91426	173.52	3.28	12	0.50	1265.00	66995.00	312500	20230622	-29.76	170300	20230315	28.89	261000	-15.90	20240111	217500	0.92	20240118	312500	-29.76	20230622	170300	28.89	20230315	0.88	N	352820	500	208 억		8795816	N	N	279	N	00	N
15	20240118	151158	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219500	-4000	5	-1.79	42350424000	191618	69.83	222000	225500	217500	290500	156500	223500	221013.66	21.12	0	-4520	238500	231000	225000	217500	211500	228000	214500	208	67000	500	169860	500	1	41652097	91426	173.52	3.28	12	0.46	1265.00	66995.00	312500	20230622	-29.76	170300	20230315	28.89	261000	-15.90	20240111	217500	0.92	20240118	312500	-29.76	20230622	170300	28.89	20230315	0.88	N	352820	500	208 억		8795816	N	N	21	N	00	N
16	20240118	141158	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	-4500	5	-2.01	35494255000	160465	58.48	222000	225500	217500	290500	156500	223500	221194.92	21.12	0	-6342	238500	231000	225000	217500	211500	228000	214500	208	67000	500	169860	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	217500	0.69	20240118	312500	-29.92	20230622	170300	28.60	20230315	0.88	N	352820	500	208 억		8795816	N	N	21	N	00	N
17	20240118	131156	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221000	-2500	5	-1.12	25284784000	113885	41.50	222000	225500	219000	290500	156500	223500	222019.12	21.12	0	-10154	238500	231000	225000	217500	211500	228000	214500	208	67000	500	169860	500	1	41652097	92051	174.70	3.30	12	0.27	1265.00	66995.00	312500	20230622	-29.28	170300	20230315	29.77	261000	-15.33	20240111	219000	0.91	20240118	312500	-29.28	20230622	170300	29.77	20230315	0.88	N	352820	500	208 억		8795816	N	N	21	N	00	N
18	20240118	121200	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221000	-2500	5	-1.12	21109382000	95012	34.62	222000	225500	219000	290500	156500	223500	222174.67	21.12	0	-13056	238500	231000	225000	217500	211500	228000	214500	208	67000	500	169860	500	1	41652097	92051	174.70	3.30	12	0.23	1265.00	66995.00	312500	20230622	-29.28	170300	20230315	29.77	261000	-15.33	20240111	219000	0.91	20240118	312500	-29.28	20230622	170300	29.77	20230315	0.88	N	352820	500	208 억		8795816	N	N	21	N	00	N
19	20240118	111159	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-500	5	-0.22	16832353000	75740	27.60	222000	225500	219000	290500	156500	223500	222237.08	21.12	0	-8558	238500	231000	225000	217500	211500	228000	214500	208	67000	500	169860	500	1	41652097	92884	176.28	3.33	12	0.18	1265.00	66995.00	312500	20230622	-28.64	170300	20230315	30.95	261000	-14.56	20240111	219000	1.83	20240118	312500	-28.64	20230622	170300	30.95	20230315	0.88	N	352820	500	208 억		8795816	N	N	21	N	00	N
20	20240118	101155	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-500	5	-0.22	11132832500	50166	18.28	222000	225000	219000	290500	156500	223500	221916.97	21.12	0	-5424	238500	231000	225000	217500	211500	228000	214500	208	67000	500	169860	500	1	41652097	92884	176.28	3.33	12	0.12	1265.00	66995.00	312500	20230622	-28.64	170300	20230315	30.95	261000	-14.56	20240111	219000	1.83	20240118	312500	-28.64	20230622	170300	30.95	20230315	0.88	N	352820	500	208 억		8795816	N	N	21	N	00	N
21	20240118	091156	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221500	-2000	5	-0.89	4086391000	18455	6.73	222000	225000	219000	290500	156500	223500	221414.20	21.12	0	2157	238500	231000	225000	217500	211500	228000	214500	208	67000	500	169860	500	1	41652097	92259	175.10	3.31	12	0.04	1265.00	66995.00	312500	20230622	-29.12	170300	20230315	30.06	261000	-15.13	20240111	219000	1.14	20240118	312500	-29.12	20230622	170300	30.06	20230315	0.88	N	352820	500	208 억		8795816	N	N	21	N	00	N
22	20240117	161154	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-5000	5	-2.19	52430493500	233405	95.36	230000	232500	219000	297000	160000	228500	224631.78	21.09	0	11040	239500	234000	230500	225000	221500	232250	223250	208	68500	500	173660	500	1	41652097	93092	176.68	3.34	12	0.56	1265.00	66995.00	312500	20230622	-28.48	167000	20230111	33.83	261000	-14.37	20240111	219000	2.05	20240117	312500	-28.48	20230622	170300	31.24	20230315	0.92	N	352820	500	208 억		8786192	N	N	21	N	00	N
23	20240117	151157	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	-6500	5	-2.84	50252431500	223639	91.37	230000	232500	219000	297000	160000	228500	224700.27	21.09	0	9599	239500	234000	230500	225000	221500	232250	223250	208	68500	500	173660	500	1	41652097	92468	175.49	3.31	12	0.54	1265.00	66995.00	312500	20230622	-28.96	167000	20230111	32.93	261000	-14.94	20240111	219000	1.37	20240117	312500	-28.96	20230622	170300	30.36	20230315	0.92	N	352820	500	208 억		8786192	N	N	60	N	00	N
24	20240117	141154	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221000	-7500	5	-3.28	41660634500	185112	75.63	230000	232500	219000	297000	160000	228500	225053.00	21.09	0	12727	239500	234000	230500	225000	221500	232250	223250	208	68500	500	173660	500	1	41652097	92051	174.70	3.30	12	0.44	1265.00	66995.00	312500	20230622	-29.28	167000	20230111	32.34	261000	-15.33	20240111	219000	0.91	20240117	312500	-29.28	20230622	170300	29.77	20230315	0.92	N	352820	500	208 억		8786192	N	N	60	N	00	N
25	20240117	131154	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220500	-8000	5	-3.50	33394826000	147595	60.30	230000	232500	220000	297000	160000	228500	226257.12	21.09	0	3503	239500	234000	230500	225000	221500	232250	223250	208	68500	500	173660	500	1	41652097	91843	174.31	3.29	12	0.35	1265.00	66995.00	312500	20230622	-29.44	167000	20230111	32.04	261000	-15.52	20240111	220000	0.23	20240117	312500	-29.44	20230622	170300	29.48	20230315	0.92	N	352820	500	208 억		8786192	N	N	60	N	00	N
26	20240117	121156	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-5000	5	-2.19	26023508000	114415	46.75	230000	232500	222500	297000	160000	228500	227446.73	21.09	0	-4396	239500	234000	230500	225000	221500	232250	223250	208	68500	500	173660	500	1	41652097	93092	176.68	3.34	12	0.27	1265.00	66995.00	312500	20230622	-28.48	167000	20230111	33.83	261000	-14.37	20240111	222500	0.45	20240117	312500	-28.48	20230622	170300	31.24	20230315	0.92	N	352820	500	208 억		8786192	N	N	60	N	00	N
27	20240117	111157	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	-3500	5	-1.53	19320675000	84550	34.54	230000	232500	224500	297000	160000	228500	228511.85	21.09	0	-8944	239500	234000	230500	225000	221500	232250	223250	208	68500	500	173660	500	1	41652097	93717	177.87	3.36	12	0.20	1265.00	66995.00	312500	20230622	-28.00	167000	20230111	34.73	261000	-13.79	20240111	224500	0.22	20240117	312500	-28.00	20230622	170300	32.12	20230315	0.92	N	352820	500	208 억		8786192	N	N	60	N	00	N
28	20240117	101154	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	-500	5	-0.22	13170653500	57418	23.46	230000	232500	227000	297000	160000	228500	229384.75	21.09	0	-8756	239500	234000	230500	225000	221500	232250	223250	208	68500	500	173660	500	1	41652097	94967	180.24	3.40	12	0.14	1265.00	66995.00	312500	20230622	-27.04	167000	20230111	36.53	261000	-12.64	20240111	227000	0.44	20240117	312500	-27.04	20230622	170300	33.88	20230315	0.92	N	352820	500	208 억		8786192	N	N	60	N	00	N
29	20240117	091157	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	0	3	0.00	4472587000	19446	7.94	230000	232500	228000	297000	160000	228500	230014.46	21.09	0	-4203	239500	234000	230500	225000	221500	232250	223250	208	68500	500	173660	500	1	41652097	95175	180.63	3.41	12	0.05	1265.00	66995.00	312500	20230622	-26.88	167000	20230111	36.83	261000	-12.45	20240111	227000	0.66	20240116	312500	-26.88	20230622	170300	34.17	20230315	0.92	N	352820	500	208 억		8786192	N	N	60	N	00	N
30	20240116	161152	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-5000	5	-2.14	56048892000	243252	79.15	233500	236000	227000	303500	163500	233500	230413.59	20.97	0	19500	255500	244500	238500	227500	221500	241500	224500	208	70000	500	177460	500	1	41652097	95175	180.63	3.41	12	0.58	1265.00	66995.00	312500	20230622	-26.88	167000	20230111	36.83	261000	-12.45	20240111	227000	0.66	20240116	312500	-26.88	20230622	170300	34.17	20230315	0.90	N	352820	500	208 억		8735823	N	N	60	N	00	N
31	20240116	151149	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	-6000	5	-2.57	53428688500	231774	75.42	233500	236000	227000	303500	163500	233500	230516.79	20.97	0	20874	255500	244500	238500	227500	221500	241500	224500	208	70000	500	177460	500	1	41652097	94759	179.84	3.40	12	0.56	1265.00	66995.00	312500	20230622	-27.20	167000	20230111	36.23	261000	-12.84	20240111	227000	0.22	20240116	312500	-27.20	20230622	170300	33.59	20230315	0.90	N	352820	500	208 억		8735823	N	N	77	N	00	N
32	20240116	141152	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-5000	5	-2.14	45149334500	195470	63.60	233500	236000	228000	303500	163500	233500	230974.48	20.97	0	16339	255500	244500	238500	227500	221500	241500	224500	208	70000	500	177460	500	1	41652097	95175	180.63	3.41	12	0.47	1265.00	66995.00	312500	20230622	-26.88	167000	20230111	36.83	261000	-12.45	20240111	228000	0.22	20240116	312500	-26.88	20230622	170300	34.17	20230315	0.90	N	352820	500	208 억		8735823	N	N	77	N	00	N
33	20240116	131153	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	-4500	5	-1.93	39143295000	169183	55.05	233500	236000	228000	303500	163500	233500	231362.83	20.97	0	13307	255500	244500	238500	227500	221500	241500	224500	208	70000	500	177460	500	1	41652097	95383	181.03	3.42	12	0.41	1265.00	66995.00	312500	20230622	-26.72	167000	20230111	37.13	261000	-12.26	20240111	228000	0.44	20240116	312500	-26.72	20230622	170300	34.47	20230315	0.90	N	352820	500	208 억		8735823	N	N	77	N	00	N
34	20240116	121150	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	-4000	5	-1.71	33573063000	144851	47.13	233500	236000	228500	303500	163500	233500	231772.98	20.97	0	16337	255500	244500	238500	227500	221500	241500	224500	208	70000	500	177460	500	1	41652097	95592	181.42	3.43	12	0.35	1265.00	66995.00	312500	20230622	-26.56	167000	20230111	37.43	261000	-12.07	20240111	228500	0.44	20240116	312500	-26.56	20230622	170300	34.76	20230315	0.90	N	352820	500	208 억		8735823	N	N	77	N	00	N
35	20240116	111150	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	-1000	5	-0.43	28289436000	121922	39.67	233500	236000	228500	303500	163500	233500	232025.37	20.97	0	17562	255500	244500	238500	227500	221500	241500	224500	208	70000	500	177460	500	1	41652097	96841	183.79	3.47	12	0.29	1265.00	66995.00	312500	20230622	-25.60	167000	20230111	39.22	261000	-10.92	20240111	228500	1.75	20240116	312500	-25.60	20230622	170300	36.52	20230315	0.90	N	352820	500	208 억		8735823	N	N	77	N	00	N
36	20240116	101150	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	-3000	5	-1.28	20291387500	87219	28.38	233500	236000	229000	303500	163500	233500	232645.79	20.97	0	15824	255500	244500	238500	227500	221500	241500	224500	208	70000	500	177460	500	1	41652097	96008	182.21	3.44	12	0.21	1265.00	66995.00	312500	20230622	-26.24	167000	20230111	38.02	261000	-11.69	20240111	229000	0.66	20240116	312500	-26.24	20230622	170300	35.35	20230315	0.90	N	352820	500	208 억		8735823	N	N	77	N	00	N
37	20240116	091148	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	1500	2	0.64	4478713000	19120	6.22	233500	236000	232500	303500	163500	233500	234254.06	20.97	0	1391	255500	244500	238500	227500	221500	241500	224500	208	70000	500	177460	500	1	41652097	97882	185.77	3.51	12	0.05	1265.00	66995.00	312500	20230622	-24.80	167000	20230111	40.72	261000	-9.96	20240111	232500	1.08	20240116	312500	-24.80	20230622	170300	37.99	20230315	0.90	N	352820	500	208 억		8735823	N	N	77	N	00	N
38	20240115	161147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233500	-13500	5	-5.47	72600325000	305599	155.58	247000	249500	232500	321000	173000	247000	237572.28	20.89	-3449	-847	266000	256500	250500	241000	235000	253500	238000	208	74000	500	187720	500	1	41652097	97258	184.58	3.49	12	0.73	1265.00	66995.00	312500	20230622	-25.28	167000	20230111	39.82	261000	-10.54	20240111	232500	0.43	20240115	312500	-25.28	20230622	170300	37.11	20230315	0.86	N	352820	500	208 억		8701435	N	N	77	N	00	N
39	20240115	151147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233500	-13500	5	-5.47	68776494500	289226	147.24	247000	249500	232500	321000	173000	247000	237793.94	20.89	-3449	-2439	266000	256500	250500	241000	235000	253500	238000	208	74000	500	187720	500	1	41652097	97258	184.58	3.49	12	0.69	1265.00	66995.00	312500	20230622	-25.28	167000	20230111	39.82	261000	-10.54	20240111	232500	0.43	20240115	312500	-25.28	20230622	170300	37.11	20230315	0.86	N	352820	500	208 억		8701435	N	N	170	N	00	N
40	20240115	141147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	-12000	5	-4.86	58845616500	246731	125.61	247000	249500	232500	321000	173000	247000	238499.97	20.89	-3449	525	266000	256500	250500	241000	235000	253500	238000	208	74000	500	187720	500	1	41652097	97882	185.77	3.51	12	0.59	1265.00	66995.00	312500	20230622	-24.80	167000	20230111	40.72	261000	-9.96	20240111	232500	1.08	20240115	312500	-24.80	20230622	170300	37.99	20230315	0.86	N	352820	500	208 억		8701435	N	N	170	N	00	N
41	20240115	131147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235500	-11500	5	-4.66	47338830500	197635	100.61	247000	249500	234500	321000	173000	247000	239525.31	20.89	-3449	3761	266000	256500	250500	241000	235000	253500	238000	208	74000	500	187720	500	1	41652097	98091	186.17	3.52	12	0.47	1265.00	66995.00	312500	20230622	-24.64	167000	20230111	41.02	261000	-9.77	20240111	232500	1.29	20240102	312500	-24.64	20230622	170300	38.29	20230315	0.86	N	352820	500	208 억		8701435	N	N	170	N	00	N
42	20240115	121147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	-10000	5	-4.05	39837117500	165860	84.44	247000	249500	234500	321000	173000	247000	240183.85	20.89	-3449	4040	266000	256500	250500	241000	235000	253500	238000	208	74000	500	187720	500	1	41652097	98715	187.35	3.54	12	0.40	1265.00	66995.00	312500	20230622	-24.16	167000	20230111	41.92	261000	-9.20	20240111	232500	1.94	20240102	312500	-24.16	20230622	170300	39.17	20230315	0.86	N	352820	500	208 억		8701435	N	N	170	N	00	N
43	20240115	111147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	-8000	5	-3.24	32686421500	135740	69.10	247000	249500	234500	321000	173000	247000	240800.18	20.89	-3449	2811	266000	256500	250500	241000	235000	253500	238000	208	74000	500	187720	500	1	41652097	99549	188.93	3.57	12	0.33	1265.00	66995.00	312500	20230622	-23.52	167000	20230111	43.11	261000	-8.43	20240111	232500	2.80	20240102	312500	-23.52	20230622	170300	40.34	20230315	0.86	N	352820	500	208 억		8701435	N	N	170	N	00	N
44	20240115	101142	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	-6500	5	-2.63	14390483500	58682	29.87	247000	249500	240000	321000	173000	247000	245227.24	20.89	-3449	-4871	266000	256500	250500	241000	235000	253500	238000	208	74000	500	187720	500	1	41652097	100173	190.12	3.59	12	0.14	1265.00	66995.00	312500	20230622	-23.04	167000	20230111	44.01	261000	-7.85	20240111	232500	3.44	20240102	312500	-23.04	20230622	170300	41.22	20230315	0.86	N	352820	500	208 억		8701435	N	N	170	N	00	N
45	20240115	091145	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	0	3	0.00	3526863000	14353	7.31	247000	248500	244000	321000	173000	247000	245720.11	20.89	-3449	2044	266000	256500	250500	241000	235000	253500	238000	208	74000	500	187720	500	1	41652097	102881	195.26	3.69	12	0.03	1265.00	66995.00	312500	20230622	-20.96	167000	20230111	47.90	261000	-5.36	20240111	232500	6.24	20240102	312500	-20.96	20230622	170300	45.04	20230315	0.86	N	352820	500	208 억		8701435	N	N	170	N	00	N
46	20240112	161156	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-9000	5	-3.52	48946274000	195836	58.72	257000	260000	244500	332500	179500	256000	249937.03	20.90	24526	-11514	266333	261166	255833	250666	245333	263750	253250	208	76500	500	194560	500	1	41652097	102881	195.26	3.69	12	0.47	1265.00	66995.00	312500	20230622	-20.96	160500	20230106	53.89	261000	-5.36	20240111	232500	6.24	20240102	312500	-20.96	20230622	170300	45.04	20230315	0.85	N	352820	500	208 억		8706802	N	N	170	N	00	N
47	20240112	151144	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-8500	5	-3.32	45460809000	181744	54.50	257000	260000	244500	332500	179500	256000	250133.89	20.90	24526	-10594	266333	261166	255833	250666	245333	263750	253250	208	76500	500	194560	500	1	41652097	103089	195.65	3.69	12	0.44	1265.00	66995.00	312500	20230622	-20.80	160500	20230106	54.21	261000	-5.17	20240111	232500	6.45	20240102	312500	-20.80	20230622	170300	45.33	20230315	0.85	N	352820	500	208 억		8706802	N	N	87	N	00	N
48	20240112	141142	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-9000	5	-3.52	40155611500	160341	48.08	257000	260000	244500	332500	179500	256000	250436.01	20.90	24526	-6417	266333	261166	255833	250666	245333	263750	253250	208	76500	500	194560	500	1	41652097	102881	195.26	3.69	12	0.38	1265.00	66995.00	312500	20230622	-20.96	160500	20230106	53.89	261000	-5.36	20240111	232500	6.24	20240102	312500	-20.96	20230622	170300	45.04	20230315	0.85	N	352820	500	208 억		8706802	N	N	87	N	00	N
49	20240112	131138	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246000	-10000	5	-3.91	32602838000	129702	38.89	257000	260000	246000	332500	179500	256000	251364.38	20.90	24526	-3580	266333	261166	255833	250666	245333	263750	253250	208	76500	500	194560	500	1	41652097	102464	194.47	3.67	12	0.31	1265.00	66995.00	312500	20230622	-21.28	160500	20230106	53.27	261000	-5.75	20240111	232500	5.81	20240102	312500	-21.28	20230622	170300	44.45	20230315	0.85	N	352820	500	208 억		8706802	N	N	87	N	00	N
50	20240112	121142	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-6000	5	-2.34	24502466000	97029	29.09	257000	260000	248500	332500	179500	256000	252524.34	20.90	24526	-1318	266333	261166	255833	250666	245333	263750	253250	208	76500	500	194560	500	1	41652097	104130	197.63	3.73	12	0.23	1265.00	66995.00	312500	20230622	-20.00	160500	20230106	55.76	261000	-4.21	20240111	232500	7.53	20240102	312500	-20.00	20230622	170300	46.80	20230315	0.85	N	352820	500	208 억		8706802	N	N	87	N	00	N
51	20240112	111137	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	-5000	5	-1.95	21447281000	84804	25.43	257000	260000	248500	332500	179500	256000	252901.16	20.90	24526	-910	266333	261166	255833	250666	245333	263750	253250	208	76500	500	194560	500	1	41652097	104547	198.42	3.75	12	0.20	1265.00	66995.00	312500	20230622	-19.68	160500	20230106	56.39	261000	-3.83	20240111	232500	7.96	20240102	312500	-19.68	20230622	170300	47.39	20230315	0.85	N	352820	500	208 억		8706802	N	N	87	N	00	N
52	20240112	101137	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	-5000	5	-1.95	17085668000	67445	20.22	257000	260000	248500	332500	179500	256000	253324.21	20.90	24526	165	266333	261166	255833	250666	245333	263750	253250	208	76500	500	194560	500	1	41652097	104547	198.42	3.75	12	0.16	1265.00	66995.00	312500	20230622	-19.68	160500	20230106	56.39	261000	-3.83	20240111	232500	7.96	20240102	312500	-19.68	20230622	170300	47.39	20230315	0.85	N	352820	500	208 억		8706802	N	N	87	N	00	N
53	20240112	091140	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	255500	-500	5	-0.20	4358497500	17016	5.10	257000	260000	253500	332500	179500	256000	256141.81	20.90	24526	540	266333	261166	255833	250666	245333	263750	253250	208	76500	500	194560	500	1	41652097	106421	201.98	3.81	12	0.04	1265.00	66995.00	312500	20230622	-18.24	160500	20230106	59.19	261000	-2.11	20240111	232500	9.89	20240102	312500	-18.24	20230622	170300	50.03	20230315	0.85	N	352820	500	208 억		8706802	N	N	87	N	00	N
54	20240111	161131	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	256000	5500	2	2.20	85787921000	332405	191.72	252500	261000	250500	325500	175500	250500	258088.35	20.72	-25303	16356	258833	254666	249333	245166	239833	256750	247250	208	75000	500	190380	500	1	41652097	106629	202.37	3.82	12	0.80	1265.00	66995.00	312500	20230622	-18.08	160500	20230106	59.50	261000	-1.92	20240111	232500	10.11	20240102	312500	-18.08	20230622	167000	53.29	20230111	0.87	N	352820	500	208 억		8628328	N	N	87	N	00	N
55	20240111	151140	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	258500	8000	2	3.19	78235466000	302962	174.74	252500	261000	250500	325500	175500	250500	258235.24	20.72	-25303	15167	258833	254666	249333	245166	239833	256750	247250	208	75000	500	190380	500	1	41652097	107671	204.35	3.86	12	0.73	1265.00	66995.00	312500	20230622	-17.28	160500	20230106	61.06	261000	-0.96	20240111	232500	11.18	20240102	312500	-17.28	20230622	167000	54.79	20230111	0.87	N	352820	500	208 억		8628328	N	N	72	N	00	N
56	20240111	141135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	258000	7500	2	2.99	70564550500	273303	157.63	252500	261000	250500	325500	175500	250500	258191.64	20.72	-25303	16066	258833	254666	249333	245166	239833	256750	247250	208	75000	500	190380	500	1	41652097	107462	203.95	3.85	12	0.66	1265.00	66995.00	312500	20230622	-17.44	160500	20230106	60.75	261000	-1.15	20240111	232500	10.97	20240102	312500	-17.44	20230622	167000	54.49	20230111	0.87	N	352820	500	208 억		8628328	N	N	72	N	00	N
57	20240111	131133	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	260500	10000	2	3.99	61775282000	239386	138.07	252500	260500	250500	325500	175500	250500	258057.20	20.72	-25303	18261	258833	254666	249333	245166	239833	256750	247250	208	75000	500	190380	500	1	41652097	108504	205.93	3.89	12	0.57	1265.00	66995.00	312500	20230622	-16.64	160500	20230106	62.31	260500	0.00	20240111	232500	12.04	20240102	312500	-16.64	20230622	167000	55.99	20230111	0.87	N	352820	500	208 억		8628328	N	N	72	N	00	N
58	20240111	121134	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	258500	8000	2	3.19	52793868500	204770	118.11	252500	260500	250500	325500	175500	250500	257820.33	20.72	-25303	20005	258833	254666	249333	245166	239833	256750	247250	208	75000	500	190380	500	1	41652097	107671	204.35	3.86	12	0.49	1265.00	66995.00	312500	20230622	-17.28	160500	20230106	61.06	260500	-0.77	20240111	232500	11.18	20240102	312500	-17.28	20230622	167000	54.79	20230111	0.87	N	352820	500	208 억		8628328	N	N	72	N	00	N
59	20240111	111136	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	259500	9000	2	3.59	41690613000	161989	93.43	252500	260000	250500	325500	175500	250500	257366.94	20.72	-25303	7129	258833	254666	249333	245166	239833	256750	247250	208	75000	500	190380	500	1	41652097	108087	205.14	3.87	12	0.39	1265.00	66995.00	312500	20230622	-16.96	160500	20230106	61.68	260000	-0.19	20240111	232500	11.61	20240102	312500	-16.96	20230622	167000	55.39	20230111	0.87	N	352820	500	208 억		8628328	N	N	72	N	00	N
60	20240111	101134	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	255000	4500	2	1.80	29167148500	113538	65.49	252500	259500	250500	325500	175500	250500	256893.27	20.72	-25303	1458	258833	254666	249333	245166	239833	256750	247250	208	75000	500	190380	500	1	41652097	106213	201.58	3.81	12	0.27	1265.00	66995.00	312500	20230622	-18.40	160500	20230106	58.88	259500	-1.73	20240111	232500	9.68	20240102	312500	-18.40	20230622	167000	52.69	20230111	0.87	N	352820	500	208 억		8628328	N	N	72	N	00	N
61	20240111	091135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	256000	5500	2	2.20	5674444000	22313	12.87	252500	256500	250500	325500	175500	250500	254311.12	20.72	-25303	1037	258833	254666	249333	245166	239833	256750	247250	208	75000	500	190380	500	1	41652097	106629	202.37	3.82	12	0.05	1265.00	66995.00	312500	20230622	-18.08	160500	20230106	59.50	257000	-0.39	20240105	232500	10.11	20240102	312500	-18.08	20230622	167000	53.29	20230111	0.87	N	352820	500	208 억		8628328	N	N	72	N	00	N
62	20240110	161130	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	2500	2	1.01	42988205000	172693	86.30	248000	253500	244000	322000	174000	248000	248927.33	20.83	3945	-20411	257000	252500	249000	244500	241000	250750	242750	208	74000	500	188480	500	1	41652097	104339	198.02	3.74	12	0.41	1265.00	66995.00	312500	20230622	-19.84	160500	20230106	56.07	257000	-2.53	20240105	232500	7.74	20240102	312500	-19.84	20230622	167000	50.00	20230111	0.86	N	352820	500	208 억		8675122	N	N	72	N	00	N
63	20240110	151133	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	3000	2	1.21	40558314000	163007	81.46	248000	253500	244000	322000	174000	248000	248813.33	20.83	3945	-19670	257000	252500	249000	244500	241000	250750	242750	208	74000	500	188480	500	1	41652097	104547	198.42	3.75	12	0.39	1265.00	66995.00	312500	20230622	-19.68	160500	20230106	56.39	257000	-2.33	20240105	232500	7.96	20240102	312500	-19.68	20230622	167000	50.30	20230111	0.86	N	352820	500	208 억		8675122	N	N	24	N	00	N
64	20240110	141134	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	1000	2	0.40	26805524000	108340	54.14	248000	250000	244000	322000	174000	248000	247420.37	20.83	3945	-14697	257000	252500	249000	244500	241000	250750	242750	208	74000	500	188480	500	1	41652097	103714	196.84	3.72	12	0.26	1265.00	66995.00	312500	20230622	-20.32	160500	20230106	55.14	257000	-3.11	20240105	232500	7.10	20240102	312500	-20.32	20230622	167000	49.10	20230111	0.86	N	352820	500	208 억		8675122	N	N	24	N	00	N
65	20240110	131131	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	0	3	0.00	20699565000	83819	41.89	248000	248500	244000	322000	174000	248000	246955.51	20.83	3945	-10310	257000	252500	249000	244500	241000	250750	242750	208	74000	500	188480	500	1	41652097	103297	196.05	3.70	12	0.20	1265.00	66995.00	312500	20230622	-20.64	160500	20230106	54.52	257000	-3.50	20240105	232500	6.67	20240102	312500	-20.64	20230622	167000	48.50	20230111	0.86	N	352820	500	208 억		8675122	N	N	24	N	00	N
66	20240110	121134	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-500	5	-0.20	18002302000	72937	36.45	248000	248500	244000	322000	174000	248000	246819.87	20.83	3945	-8184	257000	252500	249000	244500	241000	250750	242750	208	74000	500	188480	500	1	41652097	103089	195.65	3.69	12	0.18	1265.00	66995.00	312500	20230622	-20.80	160500	20230106	54.21	257000	-3.70	20240105	232500	6.45	20240102	312500	-20.80	20230622	167000	48.20	20230111	0.86	N	352820	500	208 억		8675122	N	N	24	N	00	N
67	20240110	111132	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	0	3	0.00	15198804500	61617	30.79	248000	248500	244000	322000	174000	248000	246665.74	20.83	3945	-4273	257000	252500	249000	244500	241000	250750	242750	208	74000	500	188480	500	1	41652097	103297	196.05	3.70	12	0.15	1265.00	66995.00	312500	20230622	-20.64	160500	20230106	54.52	257000	-3.50	20240105	232500	6.67	20240102	312500	-20.64	20230622	167000	48.50	20230111	0.86	N	352820	500	208 억		8675122	N	N	24	N	00	N
68	20240110	101130	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	0	3	0.00	11547322500	46902	23.44	248000	248500	244000	322000	174000	248000	246201.03	20.83	3945	-1065	257000	252500	249000	244500	241000	250750	242750	208	74000	500	188480	500	1	41652097	103297	196.05	3.70	12	0.11	1265.00	66995.00	312500	20230622	-20.64	160500	20230106	54.52	257000	-3.50	20240105	232500	6.67	20240102	312500	-20.64	20230622	167000	48.50	20230111	0.86	N	352820	500	208 억		8675122	N	N	24	N	00	N
69	20240110	091131	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246500	-1500	5	-0.60	3481823500	14152	7.07	248000	248500	244000	322000	174000	248000	246030.35	20.83	3945	-1728	257000	252500	249000	244500	241000	250750	242750	208	74000	500	188480	500	1	41652097	102672	194.86	3.68	12	0.03	1265.00	66995.00	312500	20230622	-21.12	160500	20230106	53.58	257000	-4.09	20240105	232500	6.02	20240102	312500	-21.12	20230622	167000	47.60	20230111	0.86	N	352820	500	208 억		8675122	N	N	24	N	00	N
70	20240109	161128	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	-3000	5	-1.20	47771820500	192063	112.99	252500	253500	245500	326000	176000	251000	248731.29	20.77	1931	-18247	258000	254500	251500	248000	245000	254250	247750	208	75000	500	190760	500	1	41652097	103297	196.05	3.70	12	0.46	1265.00	66995.00	312500	20230622	-20.64	160500	20230106	54.52	257000	-3.50	20240105	232500	6.67	20240102	312500	-20.64	20230622	167000	48.50	20230111	0.84	N	352820	500	208 억		8651645	N	N	24	N	00	N
71	20240109	151130	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	-2000	5	-0.80	44670178500	179562	105.64	252500	253500	245500	326000	176000	251000	248772.94	20.77	1931	-19080	258000	254500	251500	248000	245000	254250	247750	208	75000	500	190760	500	1	41652097	103714	196.84	3.72	12	0.43	1265.00	66995.00	312500	20230622	-20.32	160500	20230106	55.14	257000	-3.11	20240105	232500	7.10	20240102	312500	-20.32	20230622	167000	49.10	20230111	0.84	N	352820	500	208 억		8651645	N	N	815	N	00	N
72	20240109	141128	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249500	-1500	5	-0.60	40068789500	161054	94.75	252500	253500	245500	326000	176000	251000	248790.95	20.77	1931	-19103	258000	254500	251500	248000	245000	254250	247750	208	75000	500	190760	500	1	41652097	103922	197.23	3.72	12	0.39	1265.00	66995.00	312500	20230622	-20.16	160500	20230106	55.45	257000	-2.92	20240105	232500	7.31	20240102	312500	-20.16	20230622	167000	49.40	20230111	0.84	N	352820	500	208 억		8651645	N	N	815	N	00	N
73	20240109	131128	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-4000	5	-1.59	32567528500	130658	76.87	252500	253500	247000	326000	176000	251000	249257.76	20.77	1931	-18279	258000	254500	251500	248000	245000	254250	247750	208	75000	500	190760	500	1	41652097	102881	195.26	3.69	12	0.31	1265.00	66995.00	312500	20230622	-20.96	160500	20230106	53.89	257000	-3.89	20240105	232500	6.24	20240102	312500	-20.96	20230622	167000	47.90	20230111	0.84	N	352820	500	208 억		8651645	N	N	815	N	00	N
74	20240109	121138	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248500	-2500	5	-1.00	27572115500	110507	65.01	252500	253500	248500	326000	176000	251000	249505.53	20.77	1931	-12551	258000	254500	251500	248000	245000	254250	247750	208	75000	500	190760	500	1	41652097	103505	196.44	3.71	12	0.27	1265.00	66995.00	312500	20230622	-20.48	160500	20230106	54.83	257000	-3.31	20240105	232500	6.88	20240102	312500	-20.48	20230622	167000	48.80	20230111	0.84	N	352820	500	208 억		8651645	N	N	815	N	00	N
75	20240109	111132	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	-2000	5	-0.80	24205440500	96989	57.06	252500	253500	248500	326000	176000	251000	249568.85	20.77	1931	-9255	258000	254500	251500	248000	245000	254250	247750	208	75000	500	190760	500	1	41652097	103714	196.84	3.72	12	0.23	1265.00	66995.00	312500	20230622	-20.32	160500	20230106	55.14	257000	-3.11	20240105	232500	7.10	20240102	312500	-20.32	20230622	167000	49.10	20230111	0.84	N	352820	500	208 억		8651645	N	N	815	N	00	N
76	20240109	101130	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-1000	5	-0.40	17335374000	69413	40.84	252500	253500	248500	326000	176000	251000	249742.38	20.77	1931	-3936	258000	254500	251500	248000	245000	254250	247750	208	75000	500	190760	500	1	41652097	104130	197.63	3.73	12	0.17	1265.00	66995.00	312500	20230622	-20.00	160500	20230106	55.76	257000	-2.72	20240105	232500	7.53	20240102	312500	-20.00	20230622	167000	49.70	20230111	0.84	N	352820	500	208 억		8651645	N	N	815	N	00	N
77	20240109	091130	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-1000	5	-0.40	5481035500	21910	12.89	252500	253500	248500	326000	176000	251000	250161.17	20.77	1931	-2737	258000	254500	251500	248000	245000	254250	247750	208	75000	500	190760	500	1	41652097	104130	197.63	3.73	12	0.05	1265.00	66995.00	312500	20230622	-20.00	160500	20230106	55.76	257000	-2.72	20240105	232500	7.53	20240102	312500	-20.00	20230622	167000	49.70	20230111	0.84	N	352820	500	208 억		8651645	N	N	815	N	00	N
78	20240108	161127	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	-1000	5	-0.40	42634218000	169348	44.83	251000	255000	248500	327500	176500	252000	251755.94	20.78	14968	-20123	265000	258500	250500	244000	236000	261750	247250	208	75500	500	191520	500	1	41652097	104547	198.42	3.75	12	0.41	1265.00	66995.00	312500	20230622	-19.68	160500	20230106	56.39	257000	-2.33	20240105	232500	7.96	20240102	312500	-19.68	20230622	167000	50.30	20230111	0.83	N	352820	500	208 억		8656668	N	N	815	N	00	N
79	20240108	151128	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	0	3	0.00	40744164000	161826	42.83	251000	255000	248500	327500	176500	252000	251777.48	20.78	14968	-17786	265000	258500	250500	244000	236000	261750	247250	208	75500	500	191520	500	1	41652097	104963	199.21	3.76	12	0.39	1265.00	66995.00	312500	20230622	-19.36	160500	20230106	57.01	257000	-1.95	20240105	232500	8.39	20240102	312500	-19.36	20230622	167000	50.90	20230111	0.83	N	352820	500	208 억		8656668	N	N	91	N	00	N
80	20240108	141128	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	0	3	0.00	37108101000	147383	39.01	251000	255000	248500	327500	176500	252000	251779.92	20.78	14968	-16142	265000	258500	250500	244000	236000	261750	247250	208	75500	500	191520	500	1	41652097	104963	199.21	3.76	12	0.35	1265.00	66995.00	312500	20230622	-19.36	160500	20230106	57.01	257000	-1.95	20240105	232500	8.39	20240102	312500	-19.36	20230622	167000	50.90	20230111	0.83	N	352820	500	208 억		8656668	N	N	91	N	00	N
81	20240108	131127	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	0	3	0.00	33295892500	132246	35.01	251000	255000	248500	327500	176500	252000	251772.23	20.78	14968	-13739	265000	258500	250500	244000	236000	261750	247250	208	75500	500	191520	500	1	41652097	104963	199.21	3.76	12	0.32	1265.00	66995.00	312500	20230622	-19.36	160500	20230106	57.01	257000	-1.95	20240105	232500	8.39	20240102	312500	-19.36	20230622	167000	50.90	20230111	0.83	N	352820	500	208 억		8656668	N	N	91	N	00	N
82	20240108	121128	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	-1500	5	-0.60	29682609500	117843	31.19	251000	255000	248500	327500	176500	252000	251882.57	20.78	14968	-12918	265000	258500	250500	244000	236000	261750	247250	208	75500	500	191520	500	1	41652097	104339	198.02	3.74	12	0.28	1265.00	66995.00	312500	20230622	-19.84	160500	20230106	56.07	257000	-2.53	20240105	232500	7.74	20240102	312500	-19.84	20230622	167000	50.00	20230111	0.83	N	352820	500	208 억		8656668	N	N	91	N	00	N
83	20240108	111129	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253500	1500	2	0.60	23513164500	93328	24.70	251000	255000	248500	327500	176500	252000	251941.10	20.78	14968	-14232	265000	258500	250500	244000	236000	261750	247250	208	75500	500	191520	500	1	41652097	105588	200.40	3.78	12	0.22	1265.00	66995.00	312500	20230622	-18.88	160500	20230106	57.94	257000	-1.36	20240105	232500	9.03	20240102	312500	-18.88	20230622	167000	51.80	20230111	0.83	N	352820	500	208 억		8656668	N	N	91	N	00	N
84	20240108	101129	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	-500	5	-0.20	14401717500	57361	15.18	251000	254500	248500	327500	176500	252000	251070.02	20.78	14968	-12249	265000	258500	250500	244000	236000	261750	247250	208	75500	500	191520	500	1	41652097	104755	198.81	3.75	12	0.14	1265.00	66995.00	312500	20230622	-19.52	160500	20230106	56.70	257000	-2.14	20240105	232500	8.17	20240102	312500	-19.52	20230622	167000	50.60	20230111	0.83	N	352820	500	208 억		8656668	N	N	91	N	00	N
85	20240108	091126	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	-500	5	-0.20	4921944500	19563	5.18	251000	254500	250000	327500	176500	252000	251592.55	20.78	14968	-2974	265000	258500	250500	244000	236000	261750	247250	208	75500	500	191520	500	1	41652097	104755	198.81	3.75	12	0.05	1265.00	66995.00	312500	20230622	-19.52	160500	20230106	56.70	257000	-2.14	20240105	232500	8.17	20240102	312500	-19.52	20230622	167000	50.60	20230111	0.83	N	352820	500	208 억		8656668	N	N	91	N	00	N
86	20240105	161126	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	11500	2	4.78	94312196500	376904	231.31	242500	257000	242500	312500	168500	240500	250227.45	20.68	2460	33684	248166	244332	240666	236832	233166	246250	238750	208	72000	500	182780	500	1	41652097	104963	199.21	3.76	12	0.90	1265.00	66995.00	312500	20230622	-19.36	160500	20230106	57.01	257000	-1.95	20240105	232500	8.39	20240102	312500	-19.36	20230622	160500	57.01	20230106	0.84	N	352820	500	208 억		8612035	N	N	91	N	00	N
87	20240105	151127	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	10000	2	4.16	89154534500	356409	218.73	242500	257000	242500	312500	168500	240500	250146.91	20.68	2460	26490	248166	244332	240666	236832	233166	246250	238750	208	72000	500	182780	500	1	41652097	104339	198.02	3.74	12	0.86	1265.00	66995.00	312500	20230622	-19.84	160500	20230106	56.07	257000	-2.53	20240105	232500	7.74	20240102	312500	-19.84	20230622	160500	56.07	20230106	0.84	N	352820	500	208 억		8612035	N	N	198	N	00	N
88	20240105	141124	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	8500	2	3.53	79464436500	317725	194.99	242500	257000	242500	312500	168500	240500	250104.69	20.68	2460	16045	248166	244332	240666	236832	233166	246250	238750	208	72000	500	182780	500	1	41652097	103714	196.84	3.72	12	0.76	1265.00	66995.00	312500	20230622	-20.32	160500	20230106	55.14	257000	-3.11	20240105	232500	7.10	20240102	312500	-20.32	20230622	160500	55.14	20230106	0.84	N	352820	500	208 억		8612035	N	N	198	N	00	N
89	20240105	131126	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	7000	2	2.91	73763287500	294782	180.91	242500	257000	242500	312500	168500	240500	250230.22	20.68	2460	14287	248166	244332	240666	236832	233166	246250	238750	208	72000	500	182780	500	1	41652097	103089	195.65	3.69	12	0.71	1265.00	66995.00	312500	20230622	-20.80	160500	20230106	54.21	257000	-3.70	20240105	232500	6.45	20240102	312500	-20.80	20230622	160500	54.21	20230106	0.84	N	352820	500	208 억		8612035	N	N	198	N	00	N
90	20240105	121126	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	8500	2	3.53	68846197000	275014	168.78	242500	257000	242500	312500	168500	240500	250337.35	20.68	2460	13781	248166	244332	240666	236832	233166	246250	238750	208	72000	500	182780	500	1	41652097	103714	196.84	3.72	12	0.66	1265.00	66995.00	312500	20230622	-20.32	160500	20230106	55.14	257000	-3.11	20240105	232500	7.10	20240102	312500	-20.32	20230622	160500	55.14	20230106	0.84	N	352820	500	208 억		8612035	N	N	198	N	00	N
91	20240105	111123	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	9500	2	3.95	64882628500	259134	159.03	242500	257000	242500	312500	168500	240500	250382.84	20.68	2460	12679	248166	244332	240666	236832	233166	246250	238750	208	72000	500	182780	500	1	41652097	104130	197.63	3.73	12	0.62	1265.00	66995.00	312500	20230622	-20.00	160500	20230106	55.76	257000	-2.72	20240105	232500	7.53	20240102	312500	-20.00	20230622	160500	55.76	20230106	0.84	N	352820	500	208 억		8612035	N	N	198	N	00	N
92	20240105	101127	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249500	9000	2	3.74	53866480000	214783	131.82	242500	257000	242500	312500	168500	240500	250795.28	20.68	2460	16072	248166	244332	240666	236832	233166	246250	238750	208	72000	500	182780	500	1	41652097	103922	197.23	3.72	12	0.52	1265.00	66995.00	312500	20230622	-20.16	160500	20230106	55.45	257000	-2.92	20240105	232500	7.31	20240102	312500	-20.16	20230622	160500	55.45	20230106	0.84	N	352820	500	208 억		8612035	N	N	198	N	00	N
93	20240105	091123	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	255000	14500	2	6.03	28916983500	115358	70.80	242500	257000	242500	312500	168500	240500	250672.38	20.68	2460	22855	248166	244332	240666	236832	233166	246250	238750	208	72000	500	182780	500	1	41652097	106213	201.58	3.81	12	0.28	1265.00	66995.00	312500	20230622	-18.40	160500	20230106	58.88	257000	-0.78	20240105	232500	9.68	20240102	312500	-18.40	20230622	160500	58.88	20230106	0.84	N	352820	500	208 억		8612035	N	N	198	N	00	N
94	20240104	161120	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	240500	1000	2	0.42	38910983500	162248	111.84	238000	244500	237000	311000	168000	239500	239823.94	20.68	-1650	-16278	246166	242832	239666	236332	233166	244500	238000	208	71500	500	182020	500	1	41652097	100173	190.12	3.59	12	0.39	1265.00	66995.00	312500	20230622	-23.04	160500	20230106	49.84	245000	-1.84	20240102	232500	3.44	20240102	312500	-23.04	20230622	160500	49.84	20230106	0.86	N	352820	500	208 억		8613028	N	N	198	N	00	N
95	20240104	151123	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	240500	1000	2	0.42	36821080000	153554	105.84	238000	244500	237000	311000	168000	239500	239792.39	20.68	-1650	-14022	246166	242832	239666	236332	233166	244500	238000	208	71500	500	182020	500	1	41652097	100173	190.12	3.59	12	0.37	1265.00	66995.00	312500	20230622	-23.04	160500	20230106	49.84	245000	-1.84	20240102	232500	3.44	20240102	312500	-23.04	20230622	160500	49.84	20230106	0.86	N	352820	500	208 억		8613028	N	N	1249	N	00	N
96	20240104	141123	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	241000	1500	2	0.63	32239637000	134502	92.71	238000	244500	237000	311000	168000	239500	239696.34	20.68	-1650	-16009	246166	242832	239666	236332	233166	244500	238000	208	71500	500	182020	500	1	41652097	100382	190.51	3.60	12	0.32	1265.00	66995.00	312500	20230622	-22.88	160500	20230106	50.16	245000	-1.63	20240102	232500	3.66	20240102	312500	-22.88	20230622	160500	50.16	20230106	0.86	N	352820	500	208 억		8613028	N	N	1249	N	00	N
97	20240104	131123	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	240000	500	2	0.21	26124040000	109149	75.24	238000	244500	237000	311000	168000	239500	239342.92	20.68	-1650	-11680	246166	242832	239666	236332	233166	244500	238000	208	71500	500	182020	500	1	41652097	99965	189.72	3.58	12	0.26	1265.00	66995.00	312500	20230622	-23.20	160500	20230106	49.53	245000	-2.04	20240102	232500	3.23	20240102	312500	-23.20	20230622	160500	49.53	20230106	0.86	N	352820	500	208 억		8613028	N	N	1249	N	00	N
98	20240104	121120	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	240000	500	2	0.21	22897921500	95671	65.94	238000	244500	237000	311000	168000	239500	239340.25	20.68	-1650	-9025	246166	242832	239666	236332	233166	244500	238000	208	71500	500	182020	500	1	41652097	99965	189.72	3.58	12	0.23	1265.00	66995.00	312500	20230622	-23.20	160500	20230106	49.53	245000	-2.04	20240102	232500	3.23	20240102	312500	-23.20	20230622	160500	49.53	20230106	0.86	N	352820	500	208 억		8613028	N	N	1249	N	00	N
99	20240104	111119	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	238000	-1500	5	-0.63	19008722000	79360	54.70	238000	244500	237000	311000	168000	239500	239525.23	20.68	-1650	-9388	246166	242832	239666	236332	233166	244500	238000	208	71500	500	182020	500	1	41652097	99132	188.14	3.55	12	0.19	1265.00	66995.00	312500	20230622	-23.84	160500	20230106	48.29	245000	-2.86	20240102	232500	2.37	20240102	312500	-23.84	20230622	160500	48.29	20230106	0.86	N	352820	500	208 억		8613028	N	N	1249	N	00	N
100	20240104	101118	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	239000	-500	5	-0.21	13646829500	56836	39.18	238000	244500	237000	311000	168000	239500	240108.90	20.68	-1650	-5896	246166	242832	239666	236332	233166	244500	238000	208	71500	500	182020	500	1	41652097	99549	188.93	3.57	12	0.14	1265.00	66995.00	312500	20230622	-23.52	160500	20230106	48.91	245000	-2.45	20240102	232500	2.80	20240102	312500	-23.52	20230622	160500	48.91	20230106	0.86	N	352820	500	208 억		8613028	N	N	1249	N	00	N
101	20240104	091123	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	238000	-1500	5	-0.63	2401305500	10110	6.97	238000	239000	237000	311000	168000	239500	237517.85	20.68	-1650	-164	246166	242832	239666	236332	233166	244500	238000	208	71500	500	182020	500	1	41652097	99132	188.14	3.55	12	0.02	1265.00	66995.00	312500	20230622	-23.84	160500	20230106	48.29	245000	-2.86	20240102	232500	2.37	20240102	312500	-23.84	20230622	160500	48.29	20230106	0.86	N	352820	500	208 억		8613028	N	N	1249	N	00	N
102	20240103	161118	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	239500	-2000	5	-0.83	34575591500	144616	61.62	238000	243000	236500	313500	169500	241500	239085.10	20.69	1315	-12128	252166	246832	239666	234332	227166	249500	237000	208	72000	500	183540	500	1	41652097	99757	189.33	3.57	12	0.35	1265.00	66995.00	312500	20230622	-23.36	160500	20230106	49.22	245000	-2.24	20240102	232500	3.01	20240102	312500	-23.36	20230622	160500	49.22	20230106	0.86	N	352820	500	208 억		8615918	N	N	1249	N	00	N
103	20240103	151115	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	240000	-1500	5	-0.62	32717342500	136863	58.32	238000	243000	236500	313500	169500	241500	239051.77	20.69	1315	-8950	252166	246832	239666	234332	227166	249500	237000	208	72000	500	183540	500	1	41652097	99965	189.72	3.58	12	0.33	1265.00	66995.00	312500	20230622	-23.20	160500	20230106	49.53	245000	-2.04	20240102	232500	3.23	20240102	312500	-23.20	20230622	160500	49.53	20230106	0.86	N	352820	500	208 억		8615918	N	N	140	N	00	N
104	20240103	141114	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	240000	-1500	5	-0.62	26870756500	112563	47.96	238000	241500	236500	313500	169500	241500	238717.49	20.69	1315	-4127	252166	246832	239666	234332	227166	249500	237000	208	72000	500	183540	500	1	41652097	99965	189.72	3.58	12	0.27	1265.00	66995.00	312500	20230622	-23.20	160500	20230106	49.53	245000	-2.04	20240102	232500	3.23	20240102	312500	-23.20	20230622	160500	49.53	20230106	0.86	N	352820	500	208 억		8615918	N	N	140	N	00	N
105	20240103	131116	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	240000	-1500	5	-0.62	22710823500	95242	40.58	238000	241500	236500	313500	169500	241500	238453.87	20.69	1315	-1413	252166	246832	239666	234332	227166	249500	237000	208	72000	500	183540	500	1	41652097	99965	189.72	3.58	12	0.23	1265.00	66995.00	312500	20230622	-23.20	160500	20230106	49.53	245000	-2.04	20240102	232500	3.23	20240102	312500	-23.20	20230622	160500	49.53	20230106	0.86	N	352820	500	208 억		8615918	N	N	140	N	00	N
106	20240103	121120	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	238500	-3000	5	-1.24	18610264500	78075	33.27	238000	241500	236500	313500	169500	241500	238363.94	20.69	1315	-1065	252166	246832	239666	234332	227166	249500	237000	208	72000	500	183540	500	1	41652097	99340	188.54	3.56	12	0.19	1265.00	66995.00	312500	20230622	-23.68	160500	20230106	48.60	245000	-2.65	20240102	232500	2.58	20240102	312500	-23.68	20230622	160500	48.60	20230106	0.86	N	352820	500	208 억		8615918	N	N	140	N	00	N
107	20240103	111115	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	238000	-3500	5	-1.45	16048941000	67352	28.70	238000	241500	236500	313500	169500	241500	238284.55	20.69	1315	-1442	252166	246832	239666	234332	227166	249500	237000	208	72000	500	183540	500	1	41652097	99132	188.14	3.55	12	0.16	1265.00	66995.00	312500	20230622	-23.84	160500	20230106	48.29	245000	-2.86	20240102	232500	2.37	20240102	312500	-23.84	20230622	160500	48.29	20230106	0.86	N	352820	500	208 억		8615918	N	N	140	N	00	N
108	20240103	101115	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	238000	-3500	5	-1.45	12219690500	51240	21.83	238000	241500	237000	313500	169500	241500	238479.52	20.69	1315	-1606	252166	246832	239666	234332	227166	249500	237000	208	72000	500	183540	500	1	41652097	99132	188.14	3.55	12	0.12	1265.00	66995.00	312500	20230622	-23.84	160500	20230106	48.29	245000	-2.86	20240102	232500	2.37	20240102	312500	-23.84	20230622	160500	48.29	20230106	0.86	N	352820	500	208 억		8615918	N	N	140	N	00	N
109	20240103	091115	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	238500	-3000	5	-1.24	3895533000	16309	6.95	238000	241500	237500	313500	169500	241500	238857.87	20.69	1315	93	252166	246832	239666	234332	227166	249500	237000	208	72000	500	183540	500	1	41652097	99340	188.54	3.56	12	0.04	1265.00	66995.00	312500	20230622	-23.68	160500	20230106	48.60	245000	-2.65	20240102	232500	2.58	20240102	312500	-23.68	20230622	160500	48.60	20230106	0.86	N	352820	500	208 억		8615918	N	N	140	N	00	N
110	20240102	161112	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	241500	8000	2	3.43	56501686000	234266	232.67	233000	245000	232500	303500	163500	233500	241186.34	20.68	193	-10641	237166	235332	232666	230832	228166	235750	231250	208	70000	500	177460	500	1	41652097	100590	190.91	3.60	12	0.56	1265.00	66995.00	312500	20230622	-22.72	160500	20230106	50.47	245000	-1.43	20240102	232500	3.87	20240102	312500	-22.72	20230622	160500	50.47	20230106	0.86	N	352820	500	208 억		8613059	N	N	140	N	00	N
111	20240102	151112	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	242000	8500	2	3.64	53713561000	222716	221.20	233000	245000	232500	303500	163500	233500	241175.93	20.68	193	-7446	237166	235332	232666	230832	228166	235750	231250	208	70000	500	177460	500	1	41652097	100798	191.30	3.61	12	0.53	1265.00	66995.00	312500	20230622	-22.56	160500	20230106	50.78	245000	-1.22	20240102	232500	4.09	20240102	312500	-22.56	20230622	160500	50.78	20230106	0.86	N	352820	500	208 억		8613059	N	N	146	N	00	N
112	20240102	141112	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	243000	9500	2	4.07	47243383000	196034	194.70	233000	245000	232500	303500	163500	233500	240996.74	20.68	193	-4828	237166	235332	232666	230832	228166	235750	231250	208	70000	500	177460	500	1	41652097	101215	192.09	3.63	12	0.47	1265.00	66995.00	312500	20230622	-22.24	160500	20230106	51.40	245000	-0.82	20240102	232500	4.52	20240102	312500	-22.24	20230622	160500	51.40	20230106	0.86	N	352820	500	208 억		8613059	N	N	146	N	00	N
113	20240102	131106	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	242500	9000	2	3.85	40565571500	168503	167.35	233000	245000	232500	303500	163500	233500	240741.93	20.68	193	-5579	237166	235332	232666	230832	228166	235750	231250	208	70000	500	177460	500	1	41652097	101006	191.70	3.62	12	0.40	1265.00	66995.00	312500	20230622	-22.40	160500	20230106	51.09	245000	-1.02	20240102	232500	4.30	20240102	312500	-22.40	20230622	160500	51.09	20230106	0.86	N	352820	500	208 억		8613059	N	N	146	N	00	N
114	20240102	121106	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	242000	8500	2	3.64	35341031500	146927	145.92	233000	245000	232500	303500	163500	233500	240535.73	20.68	193	-3686	237166	235332	232666	230832	228166	235750	231250	208	70000	500	177460	500	1	41652097	100798	191.30	3.61	12	0.35	1265.00	66995.00	312500	20230622	-22.56	160500	20230106	50.78	245000	-1.22	20240102	232500	4.09	20240102	312500	-22.56	20230622	160500	50.78	20230106	0.86	N	352820	500	208 억		8613059	N	N	146	N	00	N
115	20240102	111106	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	242500	9000	2	3.85	24660409000	103017	102.31	233000	243500	232500	303500	163500	233500	239383.25	20.68	193	-5011	237166	235332	232666	230832	228166	235750	231250	208	70000	500	177460	500	1	41652097	101006	191.70	3.62	12	0.25	1265.00	66995.00	312500	20230622	-22.40	160500	20230106	51.09	243500	-0.41	20240102	232500	4.30	20240102	312500	-22.40	20230622	160500	51.09	20230106	0.86	N	352820	500	208 억		8613059	N	N	146	N	00	N
116	20240102	101056	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	234500	1000	2	0.43	3795506000	16203	16.09	233000	236000	232500	303500	163500	233500	234248.18	20.68	193	-663	237166	235332	232666	230832	228166	235750	231250	208	70000	500	177460	500	1	41652097	97674	185.38	3.50	12	0.04	1265.00	66995.00	312500	20230622	-24.96	160500	20230106	46.11	236000	-0.64	20240102	232500	0.86	20240102	312500	-24.96	20230622	160500	46.11	20230106	0.86	N	352820	500	208 억		8613059	N	N	146	N	00	N
117	20240102	091041	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	233500	0	3	0.00	0	0	0.00	0	0	0	303500	163500	233500	0.00	20.68	193	0	237166	235332	232666	230832	228166	235750	231250	208	70000	500	177460	500	1	41652097	97258	184.58	3.49	12	0.00	1265.00	66995.00	312500	20230622	-25.28	160500	20230106	45.48	0	0.00	0	0	0.00	0	312500	-25.28	20230622	160500	45.48	20230106	0.86	N	352820	500	208 억		8613059	N	N	146	N	00	N