KissMeData/036570/price/prices-20230901.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	20230927	160429	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	222500	-2000	5	-0.89	24147604000	108588	120.03	220000	227000	220000	291500	157500	224500	222377.87	41.88	0	12333	232166	228332	226166	222332	220166	227250	221250	110	67000	500	166130	500	1	21954022	48848	11.21	1.28	12	0.49	19847.00	173629.00	481000	20221201	-53.74	220000	20230927	1.14	480000	-53.65	20230116	220000	1.14	20230927	481000	-53.74	20221201	220000	1.14	20230927	1.13	Y	036570	500	109 억		9193460	N	N	3515	N	00	N
3	20230927	150431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	222500	-2000	5	-0.89	20389336000	91692	101.36	220000	227000	220000	291500	157500	224500	222367.43	41.88	0	9402	232166	228332	226166	222332	220166	227250	221250	110	67000	500	166130	500	1	21954022	48848	11.21	1.28	12	0.42	19847.00	173629.00	481000	20221201	-53.74	220000	20230927	1.14	480000	-53.65	20230116	220000	1.14	20230927	481000	-53.74	20221201	220000	1.14	20230927	1.13	Y	036570	500	109 억		9193460	N	N	4230	N	00	N
4	20230927	140431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	222000	-2500	5	-1.11	16291285000	73199	80.92	220000	227000	220000	291500	157500	224500	222561.31	41.88	0	8387	232166	228332	226166	222332	220166	227250	221250	110	67000	500	166130	500	1	21954022	48738	11.19	1.28	12	0.33	19847.00	173629.00	481000	20221201	-53.85	220000	20230927	0.91	480000	-53.75	20230116	220000	0.91	20230927	481000	-53.85	20221201	220000	0.91	20230927	1.13	Y	036570	500	109 억		9193460	N	N	4230	N	00	N
5	20230927	130427	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	222000	-2500	5	-1.11	13031647000	58492	64.66	220000	227000	220000	291500	157500	224500	222793.37	41.88	0	4163	232166	228332	226166	222332	220166	227250	221250	110	67000	500	166130	500	1	21954022	48738	11.19	1.28	12	0.27	19847.00	173629.00	481000	20221201	-53.85	220000	20230927	0.91	480000	-53.75	20230116	220000	0.91	20230927	481000	-53.85	20221201	220000	0.91	20230927	1.13	Y	036570	500	109 억		9193460	N	N	4230	N	00	N
6	20230927	120426	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	221000	-3500	5	-1.56	9842944000	44103	48.75	220000	227000	220000	291500	157500	224500	223180.53	41.88	0	3078	232166	228332	226166	222332	220166	227250	221250	110	67000	500	166130	500	1	21954022	48518	11.14	1.27	12	0.20	19847.00	173629.00	481000	20221201	-54.05	220000	20230927	0.45	480000	-53.96	20230116	220000	0.45	20230927	481000	-54.05	20221201	220000	0.45	20230927	1.13	Y	036570	500	109 억		9193460	N	N	4230	N	00	N
7	20230927	110430	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	225000	500	2	0.22	7719110000	34551	38.19	220000	227000	220000	291500	157500	224500	223411.74	41.88	0	2681	232166	228332	226166	222332	220166	227250	221250	110	67000	500	166130	500	1	21954022	49397	11.34	1.30	12	0.16	19847.00	173629.00	481000	20221201	-53.22	220000	20230927	2.27	480000	-53.12	20230116	220000	2.27	20230927	481000	-53.22	20221201	220000	2.27	20230927	1.13	Y	036570	500	109 억		9193460	N	N	4230	N	00	N
8	20230927	100427	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	222500	-2000	5	-0.89	5130337500	22985	25.41	220000	227000	220000	291500	157500	224500	223203.16	41.88	0	1564	232166	228332	226166	222332	220166	227250	221250	110	67000	500	166130	500	1	21954022	48848	11.21	1.28	12	0.10	19847.00	173629.00	481000	20221201	-53.74	220000	20230927	1.14	480000	-53.65	20230116	220000	1.14	20230927	481000	-53.74	20221201	220000	1.14	20230927	1.13	Y	036570	500	109 억		9193460	N	N	4230	N	00	N
9	20230927	090433	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	224000	-500	5	-0.22	2045168000	9230	10.20	220000	224500	220000	291500	157500	224500	221575.16	41.88	0	-53	232166	228332	226166	222332	220166	227250	221250	110	67000	500	166130	500	1	21954022	49177	11.29	1.29	12	0.04	19847.00	173629.00	481000	20221201	-53.43	220000	20230927	1.82	480000	-53.33	20230116	220000	1.82	20230927	481000	-53.43	20221201	220000	1.82	20230927	1.13	Y	036570	500	109 억		9193460	N	N	4230	N	00	N
10	20230926	160427	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	224500	-4500	5	-1.97	15093093500	66928	85.00	227000	230000	224000	297500	160500	229000	225511.74	41.91	0	-2411	238333	233666	230333	225666	222333	236000	228000	110	68500	500	169460	500	1	21954022	49287	11.31	1.29	12	0.30	19847.00	173629.00	481000	20221201	-53.33	224000	20230926	0.22	480000	-53.23	20230116	224000	0.22	20230926	481000	-53.33	20221201	224000	0.22	20230926	1.13	Y	036570	500	109 억		9200194	N	N	4210	N	00	N
11	20230926	150429	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	225000	-4000	5	-1.75	12228143000	54182	68.81	227000	230000	224000	297500	160500	229000	225682.59	41.91	0	-2728	238333	233666	230333	225666	222333	236000	228000	110	68500	500	169460	500	1	21954022	49397	11.34	1.30	12	0.25	19847.00	173629.00	481000	20221201	-53.22	224000	20230926	0.45	480000	-53.12	20230116	224000	0.45	20230926	481000	-53.22	20221201	224000	0.45	20230926	1.13	Y	036570	500	109 억		9200194	N	N	4009	N	00	N
12	20230926	140423	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	225500	-3500	5	-1.53	9607395000	42546	54.03	227000	230000	224000	297500	160500	229000	225807.22	41.91	0	978	238333	233666	230333	225666	222333	236000	228000	110	68500	500	169460	500	1	21954022	49506	11.36	1.30	12	0.19	19847.00	173629.00	481000	20221201	-53.12	224000	20230926	0.67	480000	-53.02	20230116	224000	0.67	20230926	481000	-53.12	20221201	224000	0.67	20230926	1.13	Y	036570	500	109 억		9200194	N	N	4009	N	00	N
13	20230926	130425	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	225000	-4000	5	-1.75	8382176000	37101	47.12	227000	230000	224000	297500	160500	229000	225923.35	41.91	0	1426	238333	233666	230333	225666	222333	236000	228000	110	68500	500	169460	500	1	21954022	49397	11.34	1.30	12	0.17	19847.00	173629.00	481000	20221201	-53.22	224000	20230926	0.45	480000	-53.12	20230116	224000	0.45	20230926	481000	-53.22	20221201	224000	0.45	20230926	1.13	Y	036570	500	109 억		9200194	N	N	4009	N	00	N
14	20230926	120427	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	225000	-4000	5	-1.75	7646566500	33833	42.97	227000	230000	224000	297500	160500	229000	226003.54	41.91	0	575	238333	233666	230333	225666	222333	236000	228000	110	68500	500	169460	500	1	21954022	49397	11.34	1.30	12	0.15	19847.00	173629.00	481000	20221201	-53.22	224000	20230926	0.45	480000	-53.12	20230116	224000	0.45	20230926	481000	-53.22	20221201	224000	0.45	20230926	1.13	Y	036570	500	109 억		9200194	N	N	4009	N	00	N
15	20230926	110427	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	225000	-4000	5	-1.75	6742736500	29817	37.87	227000	230000	224000	297500	160500	229000	226131.26	41.91	0	668	238333	233666	230333	225666	222333	236000	228000	110	68500	500	169460	500	1	21954022	49397	11.34	1.30	12	0.14	19847.00	173629.00	481000	20221201	-53.22	224000	20230926	0.45	480000	-53.12	20230116	224000	0.45	20230926	481000	-53.22	20221201	224000	0.45	20230926	1.13	Y	036570	500	109 억		9200194	N	N	4009	N	00	N
16	20230926	100425	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	225500	-3500	5	-1.53	4644233500	20497	26.03	227000	230000	224500	297500	160500	229000	226573.68	41.91	0	432	238333	233666	230333	225666	222333	236000	228000	110	68500	500	169460	500	1	21954022	49506	11.36	1.30	12	0.09	19847.00	173629.00	481000	20221201	-53.12	224500	20230926	0.45	480000	-53.02	20230116	224500	0.45	20230926	481000	-53.12	20221201	224500	0.45	20230926	1.13	Y	036570	500	109 억		9200194	N	N	4009	N	00	N
17	20230926	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-500	5	-0.22	890405500	3906	4.96	227000	230000	227000	297500	160500	229000	227941.32	41.91	0	-3	238333	233666	230333	225666	222333	236000	228000	110	68500	500	169460	500	1	21954022	50165	11.51	1.32	12	0.02	19847.00	173629.00	481000	20221201	-52.49	226500	20230922	0.88	480000	-52.40	20230116	226500	0.88	20230922	481000	-52.49	20221201	226500	0.88	20230922	1.13	Y	036570	500	109 억		9200194	N	N	4009	N	00	N
18	20230925	160425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	-1500	5	-0.65	17950704000	78001	89.73	228000	235000	227000	299500	161500	230500	230138.15	41.87	0	-2567	237833	234166	230333	226666	222833	232250	224750	110	69000	500	170570	500	1	21954022	50275	11.54	1.32	12	0.36	19847.00	173629.00	481000	20221201	-52.39	226500	20230922	1.10	480000	-52.29	20230116	226500	1.10	20230922	481000	-52.39	20221201	226500	1.10	20230922	1.10	Y	036570	500	109 억		9192540	N	N	3999	N	00	N
19	20230925	150428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	-1000	5	-0.43	15235109000	66153	76.10	228000	235000	227000	299500	161500	230500	230301.02	41.87	0	941	237833	234166	230333	226666	222833	232250	224750	110	69000	500	170570	500	1	21954022	50384	11.56	1.32	12	0.30	19847.00	173629.00	481000	20221201	-52.29	226500	20230922	1.32	480000	-52.19	20230116	226500	1.32	20230922	481000	-52.29	20221201	226500	1.32	20230922	1.10	Y	036570	500	109 억		9192540	N	N	5909	N	00	N
20	20230925	140421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	-1500	5	-0.65	12471751500	54105	62.24	228000	235000	227000	299500	161500	230500	230510.15	41.87	0	602	237833	234166	230333	226666	222833	232250	224750	110	69000	500	170570	500	1	21954022	50275	11.54	1.32	12	0.25	19847.00	173629.00	481000	20221201	-52.39	226500	20230922	1.10	480000	-52.29	20230116	226500	1.10	20230922	481000	-52.39	20221201	226500	1.10	20230922	1.10	Y	036570	500	109 억		9192540	N	N	5909	N	00	N
21	20230925	130422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	-500	5	-0.22	10052744000	43571	50.12	228000	235000	227000	299500	161500	230500	230721.12	41.87	0	1090	237833	234166	230333	226666	222833	232250	224750	110	69000	500	170570	500	1	21954022	50494	11.59	1.32	12	0.20	19847.00	173629.00	481000	20221201	-52.18	226500	20230922	1.55	480000	-52.08	20230116	226500	1.55	20230922	481000	-52.18	20221201	226500	1.55	20230922	1.10	Y	036570	500	109 억		9192540	N	N	5909	N	00	N
22	20230925	120427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	-500	5	-0.22	8102852000	35099	40.38	228000	235000	227000	299500	161500	230500	230857.34	41.87	0	1150	237833	234166	230333	226666	222833	232250	224750	110	69000	500	170570	500	1	21954022	50494	11.59	1.32	12	0.16	19847.00	173629.00	481000	20221201	-52.18	226500	20230922	1.55	480000	-52.08	20230116	226500	1.55	20230922	481000	-52.18	20221201	226500	1.55	20230922	1.10	Y	036570	500	109 억		9192540	N	N	5909	N	00	N
23	20230925	110422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	-1000	5	-0.43	6404201000	27696	31.86	228000	235000	227000	299500	161500	230500	231232.70	41.87	0	1272	237833	234166	230333	226666	222833	232250	224750	110	69000	500	170570	500	1	21954022	50384	11.56	1.32	12	0.13	19847.00	173629.00	481000	20221201	-52.29	226500	20230922	1.32	480000	-52.19	20230116	226500	1.32	20230922	481000	-52.29	20221201	226500	1.32	20230922	1.10	Y	036570	500	109 억		9192540	N	N	5909	N	00	N
24	20230925	100424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	500	2	0.22	4256869500	18350	21.11	228000	235000	227000	299500	161500	230500	231984.17	41.87	0	1218	237833	234166	230333	226666	222833	232250	224750	110	69000	500	170570	500	1	21954022	50714	11.64	1.33	12	0.08	19847.00	173629.00	481000	20221201	-51.98	226500	20230922	1.99	480000	-51.88	20230116	226500	1.99	20230922	481000	-51.98	20221201	226500	1.99	20230922	1.10	Y	036570	500	109 억		9192540	N	N	5909	N	00	N
25	20230925	090424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	1500	2	0.65	938812500	4094	4.71	228000	233000	227000	299500	161500	230500	229306.37	41.87	0	473	237833	234166	230333	226666	222833	232250	224750	110	69000	500	170570	500	1	21954022	50933	11.69	1.34	12	0.02	19847.00	173629.00	481000	20221201	-51.77	226500	20230922	2.43	480000	-51.67	20230116	226500	2.43	20230922	481000	-51.77	20221201	226500	2.43	20230922	1.10	Y	036570	500	109 억		9192540	N	N	5909	N	00	N
26	20230922	160437	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	230500	-6000	5	-2.54	19716984500	85466	82.74	233500	234000	226500	307000	166000	236500	230700.81	41.90	0	-6491	250500	243500	240000	233000	229500	241750	231250	110	70500	500	175010	500	1	21954022	50604	11.61	1.33	12	0.39	19847.00	173629.00	481000	20221201	-52.08	226500	20230922	1.77	480000	-51.98	20230116	226500	1.77	20230922	481000	-52.08	20221201	226500	1.77	20230922	1.10	Y	036570	500	109 억		9198336	N	N	5909	N	00	N
27	20230922	150434	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	231500	-5000	5	-2.11	17635870500	76442	74.01	233500	234000	226500	307000	166000	236500	230708.94	41.90	0	-7184	250500	243500	240000	233000	229500	241750	231250	110	70500	500	175010	500	1	21954022	50824	11.66	1.33	12	0.35	19847.00	173629.00	481000	20221201	-51.87	226500	20230922	2.21	480000	-51.77	20230116	226500	2.21	20230922	481000	-51.87	20221201	226500	2.21	20230922	1.10	Y	036570	500	109 억		9198336	N	N	12103	N	00	N
28	20230922	140435	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	231500	-5000	5	-2.11	15767123500	68362	66.18	233500	234000	226500	307000	166000	236500	230641.38	41.90	0	-8257	250500	243500	240000	233000	229500	241750	231250	110	70500	500	175010	500	1	21954022	50824	11.66	1.33	12	0.31	19847.00	173629.00	481000	20221201	-51.87	226500	20230922	2.21	480000	-51.77	20230116	226500	2.21	20230922	481000	-51.87	20221201	226500	2.21	20230922	1.10	Y	036570	500	109 억		9198336	N	N	12103	N	00	N
29	20230922	130410	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	232500	-4000	5	-1.69	14193232500	61573	59.61	233500	234000	226500	307000	166000	236500	230510.36	41.90	0	-9009	250500	243500	240000	233000	229500	241750	231250	110	70500	500	175010	500	1	21954022	51043	11.71	1.34	12	0.28	19847.00	173629.00	481000	20221201	-51.66	226500	20230922	2.65	480000	-51.56	20230116	226500	2.65	20230922	481000	-51.66	20221201	226500	2.65	20230922	1.10	Y	036570	500	109 억		9198336	N	N	12103	N	00	N
30	20230922	120407	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	233000	-3500	5	-1.48	12559220000	54555	52.82	233500	234000	226500	307000	166000	236500	230211.73	41.90	0	-8625	250500	243500	240000	233000	229500	241750	231250	110	70500	500	175010	500	1	21954022	51153	11.74	1.34	12	0.25	19847.00	173629.00	481000	20221201	-51.56	226500	20230922	2.87	480000	-51.46	20230116	226500	2.87	20230922	481000	-51.56	20221201	226500	2.87	20230922	1.10	Y	036570	500	109 억		9198336	N	N	12103	N	00	N
31	20230922	110407	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	232000	-4500	5	-1.90	11121399500	48370	46.83	233500	234000	226500	307000	166000	236500	229923.09	41.90	0	-9857	250500	243500	240000	233000	229500	241750	231250	110	70500	500	175010	500	1	21954022	50933	11.69	1.34	12	0.22	19847.00	173629.00	481000	20221201	-51.77	226500	20230922	2.43	480000	-51.67	20230116	226500	2.43	20230922	481000	-51.77	20221201	226500	2.43	20230922	1.10	Y	036570	500	109 억		9198336	N	N	12103	N	00	N
32	20230922	100408	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	231500	-5000	5	-2.11	8856859000	38586	37.36	233500	234000	226500	307000	166000	236500	229535.02	41.90	0	-9246	250500	243500	240000	233000	229500	241750	231250	110	70500	500	175010	500	1	21954022	50824	11.66	1.33	12	0.18	19847.00	173629.00	481000	20221201	-51.87	226500	20230922	2.21	480000	-51.77	20230116	226500	2.21	20230922	481000	-51.87	20221201	226500	2.21	20230922	1.10	Y	036570	500	109 억		9198336	N	N	12103	N	00	N
33	20230922	090404	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	231000	-5500	5	-2.33	1274993500	5497	5.32	233500	234000	230500	307000	166000	236500	231941.03	41.90	0	-2047	250500	243500	240000	233000	229500	241750	231250	110	70500	500	175010	500	1	21954022	50714	11.64	1.33	12	0.03	19847.00	173629.00	481000	20221201	-51.98	230500	20230922	0.22	480000	-51.88	20230116	230500	0.22	20230922	481000	-51.98	20221201	230500	0.22	20230922	1.10	Y	036570	500	109 억		9198336	N	N	12103	N	00	N
34	20230921	160410	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	236500	-11500	5	-4.64	23912056000	99276	198.72	246500	247000	236500	322000	174000	248000	240895.59	42.03	0	-37083	251666	249832	248666	246832	245666	250750	247750	110	74000	500	183520	500	1	21954022	51921	11.92	1.36	12	0.45	19847.00	173629.00	481000	20221201	-50.83	236500	20230921	0.00	480000	-50.73	20230116	236500	0.00	20230921	481000	-50.83	20221201	236500	0.00	20230921	1.08	Y	036570	500	109 억		9226686	N	N	12098	N	00	N
35	20230921	150403	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	237000	-11000	5	-4.44	19567297500	80933	162.01	246500	247000	236500	322000	174000	248000	241771.56	42.03	0	-30277	251666	249832	248666	246832	245666	250750	247750	110	74000	500	183520	500	1	21954022	52031	11.94	1.36	12	0.37	19847.00	173629.00	481000	20221201	-50.73	236500	20230921	0.21	480000	-50.63	20230116	236500	0.21	20230921	481000	-50.73	20221201	236500	0.21	20230921	1.08	Y	036570	500	109 억		9226686	N	N	7567	N	00	N
36	20230921	140406	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	240500	-7500	5	-3.02	12584666500	51576	103.24	246500	247000	240000	322000	174000	248000	244002.38	42.03	0	-16921	251666	249832	248666	246832	245666	250750	247750	110	74000	500	183520	500	1	21954022	52799	12.12	1.39	12	0.23	19847.00	173629.00	481000	20221201	-50.00	240000	20230921	0.21	480000	-49.90	20230116	240000	0.21	20230921	481000	-50.00	20221201	240000	0.21	20230921	1.08	Y	036570	500	109 억		9226686	N	N	7567	N	00	N
37	20230921	130403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242500	-5500	5	-2.22	9452436500	38601	77.27	246500	247000	242000	322000	174000	248000	244875.43	42.03	0	-11916	251666	249832	248666	246832	245666	250750	247750	110	74000	500	183520	500	1	21954022	53239	12.22	1.40	12	0.18	19847.00	173629.00	481000	20221201	-49.58	241000	20230908	0.62	480000	-49.48	20230116	241000	0.62	20230908	481000	-49.58	20221201	241000	0.62	20230908	1.08	Y	036570	500	109 억		9226686	N	N	7567	N	00	N
38	20230921	120401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	243500	-4500	5	-1.81	7765030000	31651	63.36	246500	247000	243000	322000	174000	248000	245332.85	42.03	0	-9614	251666	249832	248666	246832	245666	250750	247750	110	74000	500	183520	500	1	21954022	53458	12.27	1.40	12	0.14	19847.00	173629.00	481000	20221201	-49.38	241000	20230908	1.04	480000	-49.27	20230116	241000	1.04	20230908	481000	-49.38	20221201	241000	1.04	20230908	1.08	Y	036570	500	109 억		9226686	N	N	7567	N	00	N
39	20230921	110410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	244500	-3500	5	-1.41	6519162500	26541	53.13	246500	247000	244000	322000	174000	248000	245626.11	42.03	0	-7609	251666	249832	248666	246832	245666	250750	247750	110	74000	500	183520	500	1	21954022	53678	12.32	1.41	12	0.12	19847.00	173629.00	481000	20221201	-49.17	241000	20230908	1.45	480000	-49.06	20230116	241000	1.45	20230908	481000	-49.17	20221201	241000	1.45	20230908	1.08	Y	036570	500	109 억		9226686	N	N	7567	N	00	N
40	20230921	100403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246500	-1500	5	-0.60	3935869500	15996	32.02	246500	247000	245000	322000	174000	248000	246053.36	42.03	0	-3050	251666	249832	248666	246832	245666	250750	247750	110	74000	500	183520	500	1	21954022	54117	12.42	1.42	12	0.07	19847.00	173629.00	481000	20221201	-48.75	241000	20230908	2.28	480000	-48.65	20230116	241000	2.28	20230908	481000	-48.75	20221201	241000	2.28	20230908	1.08	Y	036570	500	109 억		9226686	N	N	7567	N	00	N
41	20230921	090407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245500	-2500	5	-1.01	1347841500	5476	10.96	246500	247000	245000	322000	174000	248000	246136.14	42.03	0	-185	251666	249832	248666	246832	245666	250750	247750	110	74000	500	183520	500	1	21954022	53897	12.37	1.41	12	0.02	19847.00	173629.00	481000	20221201	-48.96	241000	20230908	1.87	480000	-48.85	20230116	241000	1.87	20230908	481000	-48.96	20221201	241000	1.87	20230908	1.08	Y	036570	500	109 억		9226686	N	N	7567	N	00	N
42	20230920	160408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	-1000	5	-0.40	12253169000	49278	91.50	247500	250500	247500	323500	174500	249000	248654.75	42.05	-203	-14690	253666	251332	249166	246832	244666	250250	245750	110	74500	500	184260	500	1	21954022	54446	12.50	1.43	12	0.22	19847.00	173629.00	481000	20221201	-48.44	241000	20230908	2.90	480000	-48.33	20230116	241000	2.90	20230908	481000	-48.44	20221201	241000	2.90	20230908	1.08	Y	036570	500	109 억		9230984	N	N	7567	N	00	N
43	20230920	150358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	0	3	0.00	10104006000	40625	75.43	247500	250500	247500	323500	174500	249000	248713.98	42.05	-203	-10344	253666	251332	249166	246832	244666	250250	245750	110	74500	500	184260	500	1	21954022	54666	12.55	1.43	12	0.19	19847.00	173629.00	481000	20221201	-48.23	241000	20230908	3.32	480000	-48.12	20230116	241000	3.32	20230908	481000	-48.23	20221201	241000	3.32	20230908	1.08	Y	036570	500	109 억		9230984	N	N	4366	N	00	N
44	20230920	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	-1000	5	-0.40	7743299000	31115	57.78	247500	250500	247500	323500	174500	249000	248860.64	42.05	-203	-5480	253666	251332	249166	246832	244666	250250	245750	110	74500	500	184260	500	1	21954022	54446	12.50	1.43	12	0.14	19847.00	173629.00	481000	20221201	-48.44	241000	20230908	2.90	480000	-48.33	20230116	241000	2.90	20230908	481000	-48.44	20221201	241000	2.90	20230908	1.08	Y	036570	500	109 억		9230984	N	N	4366	N	00	N
45	20230920	130401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	-1000	5	-0.40	6188160500	24844	46.13	247500	250500	247500	323500	174500	249000	249080.69	42.05	-203	-3748	253666	251332	249166	246832	244666	250250	245750	110	74500	500	184260	500	1	21954022	54446	12.50	1.43	12	0.11	19847.00	173629.00	481000	20221201	-48.44	241000	20230908	2.90	480000	-48.33	20230116	241000	2.90	20230908	481000	-48.44	20221201	241000	2.90	20230908	1.08	Y	036570	500	109 억		9230984	N	N	4366	N	00	N
46	20230920	120400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	1000	2	0.40	5069184500	20357	37.80	247500	250500	247500	323500	174500	249000	249014.32	42.05	-203	-2001	253666	251332	249166	246832	244666	250250	245750	110	74500	500	184260	500	1	21954022	54885	12.60	1.44	12	0.09	19847.00	173629.00	481000	20221201	-48.02	241000	20230908	3.73	480000	-47.92	20230116	241000	3.73	20230908	481000	-48.02	20221201	241000	3.73	20230908	1.08	Y	036570	500	109 억		9230984	N	N	4366	N	00	N
47	20230920	110404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	1000	2	0.40	4320258500	17353	32.22	247500	250500	247500	323500	174500	249000	248963.20	42.05	-203	-1543	253666	251332	249166	246832	244666	250250	245750	110	74500	500	184260	500	1	21954022	54885	12.60	1.44	12	0.08	19847.00	173629.00	481000	20221201	-48.02	241000	20230908	3.73	480000	-47.92	20230116	241000	3.73	20230908	481000	-48.02	20221201	241000	3.73	20230908	1.08	Y	036570	500	109 억		9230984	N	N	4366	N	00	N
48	20230920	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	-1000	5	-0.40	2563867000	10309	19.14	247500	250500	247500	323500	174500	249000	248701.76	42.05	-203	-1059	253666	251332	249166	246832	244666	250250	245750	110	74500	500	184260	500	1	21954022	54446	12.50	1.43	12	0.05	19847.00	173629.00	481000	20221201	-48.44	241000	20230908	2.90	480000	-48.33	20230116	241000	2.90	20230908	481000	-48.44	20221201	241000	2.90	20230908	1.08	Y	036570	500	109 억		9230984	N	N	4366	N	00	N
49	20230920	090400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248500	-500	5	-0.20	304690500	1229	2.28	247500	249500	247500	323500	174500	249000	247915.65	42.05	-203	-248	253666	251332	249166	246832	244666	250250	245750	110	74500	500	184260	500	1	21954022	54556	12.52	1.43	12	0.01	19847.00	173629.00	481000	20221201	-48.34	241000	20230908	3.11	480000	-48.23	20230116	241000	3.11	20230908	481000	-48.34	20221201	241000	3.11	20230908	1.08	Y	036570	500	109 억		9230984	N	N	4366	N	00	N
50	20230919	160358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	-1000	5	-0.40	13337445500	53626	93.26	250000	251500	247000	325000	175000	250000	248711.83	42.10	0	-18320	256666	253332	251666	248332	246666	252500	247500	110	75000	500	185000	500	1	21954022	54666	12.55	1.43	12	0.24	19847.00	173629.00	481000	20221201	-48.23	241000	20230908	3.32	480000	-48.12	20230116	241000	3.32	20230908	481000	-48.23	20221201	241000	3.32	20230908	1.09	Y	036570	500	109 억		9241876	N	N	4366	N	00	N
51	20230919	150357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249500	-500	5	-0.20	11691084500	47017	81.76	250000	251500	247000	325000	175000	250000	248656.54	42.10	0	-16525	256666	253332	251666	248332	246666	252500	247500	110	75000	500	185000	500	1	21954022	54775	12.57	1.44	12	0.21	19847.00	173629.00	481000	20221201	-48.13	241000	20230908	3.53	480000	-48.02	20230116	241000	3.53	20230908	481000	-48.13	20221201	241000	3.53	20230908	1.09	Y	036570	500	109 억		9241876	N	N	2110	N	00	N
52	20230919	140356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	500	2	0.20	9665487000	38882	67.62	250000	251500	247000	325000	175000	250000	248585.13	42.10	0	-14797	256666	253332	251666	248332	246666	252500	247500	110	75000	500	185000	500	1	21954022	54995	12.62	1.44	12	0.18	19847.00	173629.00	481000	20221201	-47.92	241000	20230908	3.94	480000	-47.81	20230116	241000	3.94	20230908	481000	-47.92	20221201	241000	3.94	20230908	1.09	Y	036570	500	109 억		9241876	N	N	2110	N	00	N
53	20230919	130352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	0	3	0.00	8023736500	32333	56.23	250000	250500	247000	325000	175000	250000	248159.36	42.10	0	-12691	256666	253332	251666	248332	246666	252500	247500	110	75000	500	185000	500	1	21954022	54885	12.60	1.44	12	0.15	19847.00	173629.00	481000	20221201	-48.02	241000	20230908	3.73	480000	-47.92	20230116	241000	3.73	20230908	481000	-48.02	20221201	241000	3.73	20230908	1.09	Y	036570	500	109 억		9241876	N	N	2110	N	00	N
54	20230919	120403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2500	5	-1.00	6563290000	26475	46.04	250000	250500	247000	325000	175000	250000	247905.19	42.10	0	-10825	256666	253332	251666	248332	246666	252500	247500	110	75000	500	185000	500	1	21954022	54336	12.47	1.43	12	0.12	19847.00	173629.00	481000	20221201	-48.54	241000	20230908	2.70	480000	-48.44	20230116	241000	2.70	20230908	481000	-48.54	20221201	241000	2.70	20230908	1.09	Y	036570	500	109 억		9241876	N	N	2110	N	00	N
55	20230919	110403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2500	5	-1.00	5682816000	22921	39.86	250000	250500	247000	325000	175000	250000	247930.54	42.10	0	-9453	256666	253332	251666	248332	246666	252500	247500	110	75000	500	185000	500	1	21954022	54336	12.47	1.43	12	0.10	19847.00	173629.00	481000	20221201	-48.54	241000	20230908	2.70	480000	-48.44	20230116	241000	2.70	20230908	481000	-48.54	20221201	241000	2.70	20230908	1.09	Y	036570	500	109 억		9241876	N	N	2110	N	00	N
56	20230919	100359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-3000	5	-1.20	3888207500	15673	27.26	250000	250500	247000	325000	175000	250000	248083.17	42.10	0	-6599	256666	253332	251666	248332	246666	252500	247500	110	75000	500	185000	500	1	21954022	54226	12.45	1.42	12	0.07	19847.00	173629.00	481000	20221201	-48.65	241000	20230908	2.49	480000	-48.54	20230116	241000	2.49	20230908	481000	-48.65	20221201	241000	2.49	20230908	1.09	Y	036570	500	109 억		9241876	N	N	2110	N	00	N
57	20230919	090358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	500	2	0.20	430326500	1723	3.00	250000	250500	249000	325000	175000	250000	249754.21	42.10	0	-184	256666	253332	251666	248332	246666	252500	247500	110	75000	500	185000	500	1	21954022	54995	12.62	1.44	12	0.01	19847.00	173629.00	481000	20221201	-47.92	241000	20230908	3.94	480000	-47.81	20230116	241000	3.94	20230908	481000	-47.92	20221201	241000	3.94	20230908	1.09	Y	036570	500	109 억		9241876	N	N	2110	N	00	N
58	20230918	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-2500	5	-0.99	11276379500	44818	48.64	252000	255000	250000	328000	177000	252500	251608.41	42.17	0	-12132	255166	253832	251666	250332	248166	254500	251000	110	75500	500	186850	500	1	21954022	54885	12.60	1.44	12	0.20	19847.00	173629.00	481000	20221201	-48.02	241000	20230908	3.73	480000	-47.92	20230116	241000	3.73	20230908	481000	-48.02	20221201	241000	3.73	20230908	1.14	Y	036570	500	109 억		9257216	N	N	2110	N	00	N
59	20230918	150357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	-1000	5	-0.40	8466031500	33589	36.45	252000	255000	250500	328000	177000	252500	252047.58	42.17	0	-8761	255166	253832	251666	250332	248166	254500	251000	110	75500	500	186850	500	1	21954022	55214	12.67	1.45	12	0.15	19847.00	173629.00	481000	20221201	-47.71	241000	20230908	4.36	480000	-47.60	20230116	241000	4.36	20230908	481000	-47.71	20221201	241000	4.36	20230908	1.14	Y	036570	500	109 억		9257216	N	N	3009	N	00	N
60	20230918	140406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	-1000	5	-0.40	6984329500	27690	30.05	252000	255000	250500	328000	177000	252500	252232.80	42.17	0	-5932	255166	253832	251666	250332	248166	254500	251000	110	75500	500	186850	500	1	21954022	55214	12.67	1.45	12	0.13	19847.00	173629.00	481000	20221201	-47.71	241000	20230908	4.36	480000	-47.60	20230116	241000	4.36	20230908	481000	-47.71	20221201	241000	4.36	20230908	1.14	Y	036570	500	109 억		9257216	N	N	3009	N	00	N
61	20230918	130357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	-500	5	-0.20	6034775500	23918	25.96	252000	255000	250500	328000	177000	252500	252310.95	42.17	0	-4740	255166	253832	251666	250332	248166	254500	251000	110	75500	500	186850	500	1	21954022	55324	12.70	1.45	12	0.11	19847.00	173629.00	481000	20221201	-47.61	241000	20230908	4.56	480000	-47.50	20230116	241000	4.56	20230908	481000	-47.61	20221201	241000	4.56	20230908	1.14	Y	036570	500	109 억		9257216	N	N	3009	N	00	N
62	20230918	120358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253000	500	2	0.20	4886813500	19368	21.02	252000	255000	250500	328000	177000	252500	252313.68	42.17	0	-4101	255166	253832	251666	250332	248166	254500	251000	110	75500	500	186850	500	1	21954022	55544	12.75	1.46	12	0.09	19847.00	173629.00	481000	20221201	-47.40	241000	20230908	4.98	480000	-47.29	20230116	241000	4.98	20230908	481000	-47.40	20221201	241000	4.98	20230908	1.14	Y	036570	500	109 억		9257216	N	N	3009	N	00	N
63	20230918	110400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	-1500	5	-0.59	3976275000	15764	17.11	252000	255000	250500	328000	177000	252500	252237.49	42.17	0	-3177	255166	253832	251666	250332	248166	254500	251000	110	75500	500	186850	500	1	21954022	55105	12.65	1.45	12	0.07	19847.00	173629.00	481000	20221201	-47.82	241000	20230908	4.15	480000	-47.71	20230116	241000	4.15	20230908	481000	-47.82	20221201	241000	4.15	20230908	1.14	Y	036570	500	109 억		9257216	N	N	3009	N	00	N
64	20230918	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253500	1000	2	0.40	2896502500	11478	12.46	252000	255000	250500	328000	177000	252500	252352.39	42.17	0	-2232	255166	253832	251666	250332	248166	254500	251000	110	75500	500	186850	500	1	21954022	55653	12.77	1.46	12	0.05	19847.00	173629.00	481000	20221201	-47.30	241000	20230908	5.19	480000	-47.19	20230116	241000	5.19	20230908	481000	-47.30	20221201	241000	5.19	20230908	1.14	Y	036570	500	109 억		9257216	N	N	3009	N	00	N
65	20230918	090351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253500	1000	2	0.40	477380000	1892	2.05	252000	254000	251000	328000	177000	252500	252313.83	42.17	0	-175	255166	253832	251666	250332	248166	254500	251000	110	75500	500	186850	500	1	21954022	55653	12.77	1.46	12	0.01	19847.00	173629.00	481000	20221201	-47.30	241000	20230908	5.19	480000	-47.19	20230116	241000	5.19	20230908	481000	-47.30	20221201	241000	5.19	20230908	1.14	Y	036570	500	109 억		9257216	N	N	3009	N	00	N
66	20230915	160357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252500	2000	2	0.80	22700209000	90153	58.58	250000	253000	249500	325500	175500	250500	251794.18	42.20	0	-22710	259500	255000	249000	244500	238500	257250	246750	110	75000	500	185370	500	1	21954022	55434	12.72	1.45	12	0.41	19847.00	173629.00	481000	20221201	-47.51	241000	20230908	4.77	480000	-47.40	20230116	241000	4.77	20230908	481000	-47.51	20221201	241000	4.77	20230908	1.11	Y	036570	500	109 억		9263955	N	N	3009	N	00	N
67	20230915	150357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252500	2000	2	0.80	14917019500	59317	38.54	250000	253000	249500	325500	175500	250500	251479.77	42.20	0	-15178	259500	255000	249000	244500	238500	257250	246750	110	75000	500	185370	500	1	21954022	55434	12.72	1.45	12	0.27	19847.00	173629.00	481000	20221201	-47.51	241000	20230908	4.77	480000	-47.40	20230116	241000	4.77	20230908	481000	-47.51	20221201	241000	4.77	20230908	1.11	Y	036570	500	109 억		9263955	N	N	16478	N	00	N
68	20230915	140356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	1500	2	0.60	12846692000	51108	33.21	250000	253000	249500	325500	175500	250500	251363.72	42.20	0	-13113	259500	255000	249000	244500	238500	257250	246750	110	75000	500	185370	500	1	21954022	55324	12.70	1.45	12	0.23	19847.00	173629.00	481000	20221201	-47.61	241000	20230908	4.56	480000	-47.50	20230116	241000	4.56	20230908	481000	-47.61	20221201	241000	4.56	20230908	1.11	Y	036570	500	109 억		9263955	N	N	16478	N	00	N
69	20230915	130354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	1000	2	0.40	11437072000	45512	29.57	250000	253000	249500	325500	175500	250500	251298.05	42.20	0	-12306	259500	255000	249000	244500	238500	257250	246750	110	75000	500	185370	500	1	21954022	55214	12.67	1.45	12	0.21	19847.00	173629.00	481000	20221201	-47.71	241000	20230908	4.36	480000	-47.60	20230116	241000	4.36	20230908	481000	-47.71	20221201	241000	4.36	20230908	1.11	Y	036570	500	109 억		9263955	N	N	16478	N	00	N
70	20230915	120359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252500	2000	2	0.80	9732277500	38737	25.17	250000	253000	249500	325500	175500	250500	251239.95	42.20	0	-10418	259500	255000	249000	244500	238500	257250	246750	110	75000	500	185370	500	1	21954022	55434	12.72	1.45	12	0.18	19847.00	173629.00	481000	20221201	-47.51	241000	20230908	4.77	480000	-47.40	20230116	241000	4.77	20230908	481000	-47.51	20221201	241000	4.77	20230908	1.11	Y	036570	500	109 억		9263955	N	N	16478	N	00	N
71	20230915	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	1000	2	0.40	8302197500	33053	21.48	250000	253000	249500	325500	175500	250500	251178.46	42.20	0	-9402	259500	255000	249000	244500	238500	257250	246750	110	75000	500	185370	500	1	21954022	55214	12.67	1.45	12	0.15	19847.00	173629.00	481000	20221201	-47.71	241000	20230908	4.36	480000	-47.60	20230116	241000	4.36	20230908	481000	-47.71	20221201	241000	4.36	20230908	1.11	Y	036570	500	109 억		9263955	N	N	16478	N	00	N
72	20230915	100359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-500	5	-0.20	5056121500	20107	13.06	250000	253000	249500	325500	175500	250500	251461.05	42.20	0	-5824	259500	255000	249000	244500	238500	257250	246750	110	75000	500	185370	500	1	21954022	54885	12.60	1.44	12	0.09	19847.00	173629.00	481000	20221201	-48.02	241000	20230908	3.73	480000	-47.92	20230116	241000	3.73	20230908	481000	-48.02	20221201	241000	3.73	20230908	1.11	Y	036570	500	109 억		9263955	N	N	16478	N	00	N
73	20230915	090352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	1500	2	0.60	886998500	3536	2.30	250000	252500	250000	325500	175500	250500	250848.58	42.20	0	-918	259500	255000	249000	244500	238500	257250	246750	110	75000	500	185370	500	1	21954022	55324	12.70	1.45	12	0.02	19847.00	173629.00	481000	20221201	-47.61	241000	20230908	4.56	480000	-47.50	20230116	241000	4.56	20230908	481000	-47.61	20221201	241000	4.56	20230908	1.11	Y	036570	500	109 억		9263955	N	N	16478	N	00	N
74	20230914	160357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	7000	2	2.87	38329948000	153582	210.35	243500	253500	243000	316500	170500	243500	249573.58	42.14	0	4004	250833	247166	244333	240666	237833	245750	239250	110	73000	500	180190	500	1	21954022	54995	12.62	1.44	12	0.70	19847.00	173629.00	481000	20221201	-47.92	241000	20230908	3.94	480000	-47.81	20230116	241000	3.94	20230908	481000	-47.92	20221201	241000	3.94	20230908	1.10	Y	036570	500	109 억		9252472	N	N	16478	N	00	N
75	20230914	150350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	8000	2	3.29	26669022500	107057	146.63	243500	253500	243000	316500	170500	243500	249111.39	42.14	0	-1044	250833	247166	244333	240666	237833	245750	239250	110	73000	500	180190	500	1	21954022	55214	12.67	1.45	12	0.49	19847.00	173629.00	481000	20221201	-47.71	241000	20230908	4.36	480000	-47.60	20230116	241000	4.36	20230908	481000	-47.71	20221201	241000	4.36	20230908	1.10	Y	036570	500	109 억		9252472	N	N	9812	N	00	N
76	20230914	140350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	8500	2	3.49	22081429500	88830	121.66	243500	253500	243000	316500	170500	243500	248581.74	42.14	0	405	250833	247166	244333	240666	237833	245750	239250	110	73000	500	180190	500	1	21954022	55324	12.70	1.45	12	0.40	19847.00	173629.00	481000	20221201	-47.61	241000	20230908	4.56	480000	-47.50	20230116	241000	4.56	20230908	481000	-47.61	20221201	241000	4.56	20230908	1.10	Y	036570	500	109 억		9252472	N	N	9812	N	00	N
77	20230914	130348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	8000	2	3.29	18336855000	73952	101.29	243500	253500	243000	316500	170500	243500	247957.20	42.14	0	1822	250833	247166	244333	240666	237833	245750	239250	110	73000	500	180190	500	1	21954022	55214	12.67	1.45	12	0.34	19847.00	173629.00	481000	20221201	-47.71	241000	20230908	4.36	480000	-47.60	20230116	241000	4.36	20230908	481000	-47.71	20221201	241000	4.36	20230908	1.10	Y	036570	500	109 억		9252472	N	N	9812	N	00	N
78	20230914	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	6500	2	2.67	12945988500	52528	71.94	243500	250000	243000	316500	170500	243500	246459.77	42.14	0	665	250833	247166	244333	240666	237833	245750	239250	110	73000	500	180190	500	1	21954022	54885	12.60	1.44	12	0.24	19847.00	173629.00	481000	20221201	-48.02	241000	20230908	3.73	480000	-47.92	20230116	241000	3.73	20230908	481000	-48.02	20221201	241000	3.73	20230908	1.10	Y	036570	500	109 억		9252472	N	N	9812	N	00	N
79	20230914	110351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	4000	2	1.64	9048381500	36853	50.47	243500	248500	243000	316500	170500	243500	245527.26	42.14	0	-28	250833	247166	244333	240666	237833	245750	239250	110	73000	500	180190	500	1	21954022	54336	12.47	1.43	12	0.17	19847.00	173629.00	481000	20221201	-48.54	241000	20230908	2.70	480000	-48.44	20230116	241000	2.70	20230908	481000	-48.54	20221201	241000	2.70	20230908	1.10	Y	036570	500	109 억		9252472	N	N	9812	N	00	N
80	20230914	100346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	244000	500	2	0.21	5701620500	23254	31.85	243500	247000	243000	316500	170500	243500	245190.04	42.14	0	-1050	250833	247166	244333	240666	237833	245750	239250	110	73000	500	180190	500	1	21954022	53568	12.29	1.41	12	0.11	19847.00	173629.00	481000	20221201	-49.27	241000	20230908	1.24	480000	-49.17	20230116	241000	1.24	20230908	481000	-49.27	20221201	241000	1.24	20230908	1.10	Y	036570	500	109 억		9252472	N	N	9812	N	00	N
81	20230914	090353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	244000	500	2	0.21	575224500	2363	3.24	243500	244000	243000	316500	170500	243500	243429.24	42.14	0	-345	250833	247166	244333	240666	237833	245750	239250	110	73000	500	180190	500	1	21954022	53568	12.29	1.41	12	0.01	19847.00	173629.00	481000	20221201	-49.27	241000	20230908	1.24	480000	-49.17	20230116	241000	1.24	20230908	481000	-49.27	20221201	241000	1.24	20230908	1.10	Y	036570	500	109 억		9252472	N	N	9812	N	00	N
82	20230913	160355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	243500	-4000	5	-1.62	17660625000	72528	85.92	247000	248000	241500	321500	173500	247500	243498.74	42.19	0	-26816	252833	250166	248333	245666	243833	249750	245250	110	74000	500	183150	500	1	21954022	53458	12.27	1.40	12	0.33	19847.00	173629.00	481000	20221201	-49.38	241000	20230908	1.04	480000	-49.27	20230116	241000	1.04	20230908	481000	-49.38	20221201	241000	1.04	20230908	1.11	Y	036570	500	109 억		9263382	N	N	9812	N	00	N
83	20230913	150349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	243000	-4500	5	-1.82	15634670000	64205	76.06	247000	248000	241500	321500	173500	247500	243509.42	42.19	0	-26904	252833	250166	248333	245666	243833	249750	245250	110	74000	500	183150	500	1	21954022	53348	12.24	1.40	12	0.29	19847.00	173629.00	481000	20221201	-49.48	241000	20230908	0.83	480000	-49.38	20230116	241000	0.83	20230908	481000	-49.48	20221201	241000	0.83	20230908	1.11	Y	036570	500	109 억		9263382	N	N	8440	N	00	N
84	20230913	140353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	243500	-4000	5	-1.62	14619707500	60031	71.12	247000	248000	241500	321500	173500	247500	243533.52	42.19	0	-26365	252833	250166	248333	245666	243833	249750	245250	110	74000	500	183150	500	1	21954022	53458	12.27	1.40	12	0.27	19847.00	173629.00	481000	20221201	-49.38	241000	20230908	1.04	480000	-49.27	20230116	241000	1.04	20230908	481000	-49.38	20221201	241000	1.04	20230908	1.11	Y	036570	500	109 억		9263382	N	N	8440	N	00	N
85	20230913	130344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242500	-5000	5	-2.02	12048053500	49419	58.55	247000	248000	242000	321500	173500	247500	243791.18	42.19	0	-20575	252833	250166	248333	245666	243833	249750	245250	110	74000	500	183150	500	1	21954022	53239	12.22	1.40	12	0.23	19847.00	173629.00	481000	20221201	-49.58	241000	20230908	0.62	480000	-49.48	20230116	241000	0.62	20230908	481000	-49.58	20221201	241000	0.62	20230908	1.11	Y	036570	500	109 억		9263382	N	N	8440	N	00	N
86	20230913	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242500	-5000	5	-2.02	10659256000	43692	51.76	247000	248000	242000	321500	173500	247500	243960.57	42.19	0	-17408	252833	250166	248333	245666	243833	249750	245250	110	74000	500	183150	500	1	21954022	53239	12.22	1.40	12	0.20	19847.00	173629.00	481000	20221201	-49.58	241000	20230908	0.62	480000	-49.48	20230116	241000	0.62	20230908	481000	-49.58	20221201	241000	0.62	20230908	1.11	Y	036570	500	109 억		9263382	N	N	8440	N	00	N
87	20230913	110350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	243000	-4500	5	-1.82	9515536500	38981	46.18	247000	248000	242000	321500	173500	247500	244103.82	42.19	0	-15570	252833	250166	248333	245666	243833	249750	245250	110	74000	500	183150	500	1	21954022	53348	12.24	1.40	12	0.18	19847.00	173629.00	481000	20221201	-49.48	241000	20230908	0.83	480000	-49.38	20230116	241000	0.83	20230908	481000	-49.48	20221201	241000	0.83	20230908	1.11	Y	036570	500	109 억		9263382	N	N	8440	N	00	N
88	20230913	100347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	243000	-4500	5	-1.82	7209274500	29546	35.00	247000	248000	242000	321500	173500	247500	243997.32	42.19	0	-13829	252833	250166	248333	245666	243833	249750	245250	110	74000	500	183150	500	1	21954022	53348	12.24	1.40	12	0.13	19847.00	173629.00	481000	20221201	-49.48	241000	20230908	0.83	480000	-49.38	20230116	241000	0.83	20230908	481000	-49.48	20221201	241000	0.83	20230908	1.11	Y	036570	500	109 억		9263382	N	N	8440	N	00	N
89	20230913	090345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245000	-2500	5	-1.01	1454886000	5902	6.99	247000	248000	244500	321500	173500	247500	246501.02	42.19	0	-3189	252833	250166	248333	245666	243833	249750	245250	110	74000	500	183150	500	1	21954022	53787	12.34	1.41	12	0.03	19847.00	173629.00	481000	20221201	-49.06	241000	20230908	1.66	480000	-48.96	20230116	241000	1.66	20230908	481000	-49.06	20221201	241000	1.66	20230908	1.11	Y	036570	500	109 억		9263382	N	N	8440	N	00	N
90	20230912	160342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	1000	2	0.41	20823126500	83912	147.45	247500	251000	246500	320000	173000	246500	248155.65	42.23	0	-24393	251166	248832	246166	243832	241166	250000	245000	110	73500	500	182410	500	1	21954022	54336	12.47	1.43	12	0.38	19847.00	173629.00	481000	20221201	-48.54	241000	20230908	2.70	480000	-48.44	20230116	241000	2.70	20230908	481000	-48.54	20221201	241000	2.70	20230908	1.09	Y	036570	500	109 억		9271570	N	N	8407	N	00	N
91	20230912	150349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	500	2	0.20	18348202500	73912	129.88	247500	251000	246500	320000	173000	246500	248243.89	42.23	0	-21523	251166	248832	246166	243832	241166	250000	245000	110	73500	500	182410	500	1	21954022	54226	12.45	1.42	12	0.34	19847.00	173629.00	481000	20221201	-48.65	241000	20230908	2.49	480000	-48.54	20230116	241000	2.49	20230908	481000	-48.65	20221201	241000	2.49	20230908	1.09	Y	036570	500	109 억		9271570	N	N	11939	N	00	N
92	20230912	140349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	500	2	0.20	16443809000	66200	116.32	247500	251000	246500	320000	173000	246500	248395.91	42.23	0	-19596	251166	248832	246166	243832	241166	250000	245000	110	73500	500	182410	500	1	21954022	54226	12.45	1.42	12	0.30	19847.00	173629.00	481000	20221201	-48.65	241000	20230908	2.49	480000	-48.54	20230116	241000	2.49	20230908	481000	-48.65	20221201	241000	2.49	20230908	1.09	Y	036570	500	109 억		9271570	N	N	11939	N	00	N
93	20230912	130345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	1500	2	0.61	13405201500	53931	94.77	247500	251000	246500	320000	173000	246500	248562.08	42.23	0	-14846	251166	248832	246166	243832	241166	250000	245000	110	73500	500	182410	500	1	21954022	54446	12.50	1.43	12	0.25	19847.00	173629.00	481000	20221201	-48.44	241000	20230908	2.90	480000	-48.33	20230116	241000	2.90	20230908	481000	-48.44	20221201	241000	2.90	20230908	1.09	Y	036570	500	109 억		9271570	N	N	11939	N	00	N
94	20230912	120340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	1500	2	0.61	12467668500	50155	88.13	247500	251000	246500	320000	173000	246500	248582.76	42.23	0	-13887	251166	248832	246166	243832	241166	250000	245000	110	73500	500	182410	500	1	21954022	54446	12.50	1.43	12	0.23	19847.00	173629.00	481000	20221201	-48.44	241000	20230908	2.90	480000	-48.33	20230116	241000	2.90	20230908	481000	-48.44	20221201	241000	2.90	20230908	1.09	Y	036570	500	109 억		9271570	N	N	11939	N	00	N
95	20230912	110345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	500	2	0.20	10983256500	44165	77.60	247500	251000	246500	320000	173000	246500	248686.89	42.23	0	-12274	251166	248832	246166	243832	241166	250000	245000	110	73500	500	182410	500	1	21954022	54226	12.45	1.42	12	0.20	19847.00	173629.00	481000	20221201	-48.65	241000	20230908	2.49	480000	-48.54	20230116	241000	2.49	20230908	481000	-48.65	20221201	241000	2.49	20230908	1.09	Y	036570	500	109 억		9271570	N	N	11939	N	00	N
96	20230912	100344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	2500	2	1.01	8346249500	33533	58.92	247500	251000	247000	320000	173000	246500	248896.59	42.23	0	-8309	251166	248832	246166	243832	241166	250000	245000	110	73500	500	182410	500	1	21954022	54666	12.55	1.43	12	0.15	19847.00	173629.00	481000	20221201	-48.23	241000	20230908	3.32	480000	-48.12	20230116	241000	3.32	20230908	481000	-48.23	20221201	241000	3.32	20230908	1.09	Y	036570	500	109 억		9271570	N	N	11939	N	00	N
97	20230912	090348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	1500	2	0.61	1153174500	4637	8.15	247500	250000	247000	320000	173000	246500	248689.78	42.23	0	-843	251166	248832	246166	243832	241166	250000	245000	110	73500	500	182410	500	1	21954022	54446	12.50	1.43	12	0.02	19847.00	173629.00	481000	20221201	-48.44	241000	20230908	2.90	480000	-48.33	20230116	241000	2.90	20230908	481000	-48.44	20221201	241000	2.90	20230908	1.09	Y	036570	500	109 억		9271570	N	N	11939	N	00	N
98	20230911	160341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246500	2000	2	0.82	13853486000	56267	50.17	245000	248500	243500	317500	171500	244500	246210.05	42.20	0	-4912	251500	248000	244500	241000	237500	246250	239250	110	73000	500	180930	500	1	21954022	54117	12.42	1.42	12	0.26	19847.00	173629.00	481000	20221201	-48.75	241000	20230908	2.28	480000	-48.65	20230116	241000	2.28	20230908	481000	-48.75	20221201	241000	2.28	20230908	1.08	Y	036570	500	109 억		9263530	N	N	11939	N	00	N
99	20230911	150347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246000	1500	2	0.61	11647156500	47312	42.19	245000	248500	243500	317500	171500	244500	246178.07	42.20	0	-5543	251500	248000	244500	241000	237500	246250	239250	110	73000	500	180930	500	1	21954022	54007	12.39	1.42	12	0.22	19847.00	173629.00	481000	20221201	-48.86	241000	20230908	2.07	480000	-48.75	20230116	241000	2.07	20230908	481000	-48.86	20221201	241000	2.07	20230908	1.08	Y	036570	500	109 억		9263530	N	N	17650	N	00	N
100	20230911	140351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246000	1500	2	0.61	9160655500	37231	33.20	245000	248500	243500	317500	171500	244500	246049.64	42.20	0	-4445	251500	248000	244500	241000	237500	246250	239250	110	73000	500	180930	500	1	21954022	54007	12.39	1.42	12	0.17	19847.00	173629.00	481000	20221201	-48.86	241000	20230908	2.07	480000	-48.75	20230116	241000	2.07	20230908	481000	-48.86	20221201	241000	2.07	20230908	1.08	Y	036570	500	109 억		9263530	N	N	17650	N	00	N
101	20230911	130340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246500	2000	2	0.82	8294863500	33706	30.05	245000	248500	243500	317500	171500	244500	246095.14	42.20	0	-4833	251500	248000	244500	241000	237500	246250	239250	110	73000	500	180930	500	1	21954022	54117	12.42	1.42	12	0.15	19847.00	173629.00	481000	20221201	-48.75	241000	20230908	2.28	480000	-48.65	20230116	241000	2.28	20230908	481000	-48.75	20221201	241000	2.28	20230908	1.08	Y	036570	500	109 억		9263530	N	N	17650	N	00	N
102	20230911	120343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	2500	2	1.02	7523812000	30579	27.27	245000	248500	243500	317500	171500	244500	246045.67	42.20	0	-3767	251500	248000	244500	241000	237500	246250	239250	110	73000	500	180930	500	1	21954022	54226	12.45	1.42	12	0.14	19847.00	173629.00	481000	20221201	-48.65	241000	20230908	2.49	480000	-48.54	20230116	241000	2.49	20230908	481000	-48.65	20221201	241000	2.49	20230908	1.08	Y	036570	500	109 억		9263530	N	N	17650	N	00	N
103	20230911	110336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245500	1000	2	0.41	5964870500	24236	21.61	245000	248500	243500	317500	171500	244500	246116.93	42.20	0	-3580	251500	248000	244500	241000	237500	246250	239250	110	73000	500	180930	500	1	21954022	53897	12.37	1.41	12	0.11	19847.00	173629.00	481000	20221201	-48.96	241000	20230908	1.87	480000	-48.85	20230116	241000	1.87	20230908	481000	-48.96	20221201	241000	1.87	20230908	1.08	Y	036570	500	109 억		9263530	N	N	17650	N	00	N
104	20230911	100339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245500	1000	2	0.41	4630593000	18804	16.77	245000	248500	243500	317500	171500	244500	246256.86	42.20	0	-1764	251500	248000	244500	241000	237500	246250	239250	110	73000	500	180930	500	1	21954022	53897	12.37	1.41	12	0.09	19847.00	173629.00	481000	20221201	-48.96	241000	20230908	1.87	480000	-48.85	20230116	241000	1.87	20230908	481000	-48.96	20221201	241000	1.87	20230908	1.08	Y	036570	500	109 억		9263530	N	N	17650	N	00	N
105	20230911	090338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245500	1000	2	0.41	1188530500	4844	4.32	245000	247000	243500	317500	171500	244500	245363.51	42.20	0	-749	251500	248000	244500	241000	237500	246250	239250	110	73000	500	180930	500	1	21954022	53897	12.37	1.41	12	0.02	19847.00	173629.00	481000	20221201	-48.96	241000	20230908	1.87	480000	-48.85	20230116	241000	1.87	20230908	481000	-48.96	20221201	241000	1.87	20230908	1.08	Y	036570	500	109 억		9263530	N	N	17650	N	00	N
106	20230908	160343	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	244500	-3000	5	-1.21	27241975000	111821	195.40	247500	248000	241000	321500	173500	247500	243617.06	42.25	0	-31217	252500	250000	248000	245500	243500	251250	246750	110	74000	500	183150	500	1	21954022	53678	12.32	1.41	12	0.51	19847.00	173629.00	481000	20221201	-49.17	241000	20230908	1.45	480000	-49.06	20230116	241000	1.45	20230908	481000	-49.17	20221201	241000	1.45	20230908	1.08	Y	036570	500	109 억		9275625	N	N	17650	N	00	N
107	20230908	150344	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	244500	-3000	5	-1.21	23187570500	95267	166.48	247500	248000	241000	321500	173500	247500	243395.62	42.25	0	-27549	252500	250000	248000	245500	243500	251250	246750	110	74000	500	183150	500	1	21954022	53678	12.32	1.41	12	0.43	19847.00	173629.00	481000	20221201	-49.17	241000	20230908	1.45	480000	-49.06	20230116	241000	1.45	20230908	481000	-49.17	20221201	241000	1.45	20230908	1.08	Y	036570	500	109 억		9275625	N	N	12523	N	00	N
108	20230908	140343	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	243500	-4000	5	-1.62	19173443500	78829	137.75	247500	248000	241000	321500	173500	247500	243228.30	42.25	0	-30285	252500	250000	248000	245500	243500	251250	246750	110	74000	500	183150	500	1	21954022	53458	12.27	1.40	12	0.36	19847.00	173629.00	481000	20221201	-49.38	241000	20230908	1.04	480000	-49.27	20230116	241000	1.04	20230908	481000	-49.38	20221201	241000	1.04	20230908	1.08	Y	036570	500	109 억		9275625	N	N	12523	N	00	N
109	20230908	130345	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	243500	-4000	5	-1.62	16098953000	66226	115.73	247500	248000	241000	321500	173500	247500	243091.13	42.25	0	-28709	252500	250000	248000	245500	243500	251250	246750	110	74000	500	183150	500	1	21954022	53458	12.27	1.40	12	0.30	19847.00	173629.00	481000	20221201	-49.38	241000	20230908	1.04	480000	-49.27	20230116	241000	1.04	20230908	481000	-49.38	20221201	241000	1.04	20230908	1.08	Y	036570	500	109 억		9275625	N	N	12523	N	00	N
110	20230908	120351	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	243000	-4500	5	-1.82	14542222500	59821	104.53	247500	248000	241000	321500	173500	247500	243095.61	42.25	0	-27275	252500	250000	248000	245500	243500	251250	246750	110	74000	500	183150	500	1	21954022	53348	12.24	1.40	12	0.27	19847.00	173629.00	481000	20221201	-49.48	241000	20230908	0.83	480000	-49.38	20230116	241000	0.83	20230908	481000	-49.48	20221201	241000	0.83	20230908	1.08	Y	036570	500	109 억		9275625	N	N	12523	N	00	N
111	20230908	110347	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	243000	-4500	5	-1.82	12548261500	51616	90.20	247500	248000	241000	321500	173500	247500	243107.98	42.25	0	-26652	252500	250000	248000	245500	243500	251250	246750	110	74000	500	183150	500	1	21954022	53348	12.24	1.40	12	0.24	19847.00	173629.00	481000	20221201	-49.48	241000	20230908	0.83	480000	-49.38	20230116	241000	0.83	20230908	481000	-49.48	20221201	241000	0.83	20230908	1.08	Y	036570	500	109 억		9275625	N	N	12523	N	00	N
112	20230908	100343	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	241000	-6500	5	-2.63	8801416500	36147	63.17	247500	248000	241000	321500	173500	247500	243489.54	42.25	0	-21894	252500	250000	248000	245500	243500	251250	246750	110	74000	500	183150	500	1	21954022	52909	12.14	1.39	12	0.16	19847.00	173629.00	481000	20221201	-49.90	241000	20230908	0.00	480000	-49.79	20230116	241000	0.00	20230908	481000	-49.90	20221201	241000	0.00	20230908	1.08	Y	036570	500	109 억		9275625	N	N	12523	N	00	N
113	20230908	090349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-500	5	-0.20	345678000	1398	2.44	247500	248000	246500	321500	173500	247500	247266.09	42.25	0	-967	252500	250000	248000	245500	243500	251250	246750	110	74000	500	183150	500	1	21954022	54226	12.45	1.42	12	0.01	19847.00	173629.00	481000	20221201	-48.65	242500	20230818	1.86	480000	-48.54	20230116	242500	1.86	20230818	481000	-48.65	20221201	242500	1.86	20230818	1.08	Y	036570	500	109 억		9275625	N	N	12523	N	00	N
114	20230907	160342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-1000	5	-0.40	14051312500	56743	78.53	247000	250500	246000	323000	174000	248500	247630.59	42.26	0	-13985	253500	251000	249000	246500	244500	250000	245500	110	74500	500	183890	500	1	21954022	54336	12.47	1.43	12	0.26	19847.00	173629.00	481000	20221201	-48.54	242500	20230818	2.06	480000	-48.44	20230116	242500	2.06	20230818	481000	-48.54	20221201	242500	2.06	20230818	1.06	Y	036570	500	109 억		9277732	N	N	12510	N	00	N
115	20230907	150343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-1500	5	-0.60	10859642500	43836	60.66	247000	250500	246000	323000	174000	248500	247733.08	42.26	0	-11783	253500	251000	249000	246500	244500	250000	245500	110	74500	500	183890	500	1	21954022	54226	12.45	1.42	12	0.20	19847.00	173629.00	481000	20221201	-48.65	242500	20230818	1.86	480000	-48.54	20230116	242500	1.86	20230818	481000	-48.65	20221201	242500	1.86	20230818	1.06	Y	036570	500	109 억		9277732	N	N	13168	N	00	N
116	20230907	140341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-1000	5	-0.40	9394783500	37918	52.47	247000	250500	246000	323000	174000	248500	247765.41	42.26	0	-9872	253500	251000	249000	246500	244500	250000	245500	110	74500	500	183890	500	1	21954022	54336	12.47	1.43	12	0.17	19847.00	173629.00	481000	20221201	-48.54	242500	20230818	2.06	480000	-48.44	20230116	242500	2.06	20230818	481000	-48.54	20221201	242500	2.06	20230818	1.06	Y	036570	500	109 억		9277732	N	N	13168	N	00	N
117	20230907	130342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	-500	5	-0.20	8191481500	33059	45.75	247000	250500	246000	323000	174000	248500	247783.27	42.26	0	-8367	253500	251000	249000	246500	244500	250000	245500	110	74500	500	183890	500	1	21954022	54446	12.50	1.43	12	0.15	19847.00	173629.00	481000	20221201	-48.44	242500	20230818	2.27	480000	-48.33	20230116	242500	2.27	20230818	481000	-48.44	20221201	242500	2.27	20230818	1.06	Y	036570	500	109 억		9277732	N	N	13168	N	00	N
118	20230907	120347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-1500	5	-0.60	7038553000	28405	39.31	247000	250500	246000	323000	174000	248500	247792.25	42.26	0	-6552	253500	251000	249000	246500	244500	250000	245500	110	74500	500	183890	500	1	21954022	54226	12.45	1.42	12	0.13	19847.00	173629.00	481000	20221201	-48.65	242500	20230818	1.86	480000	-48.54	20230116	242500	1.86	20230818	481000	-48.65	20221201	242500	1.86	20230818	1.06	Y	036570	500	109 억		9277732	N	N	13168	N	00	N
119	20230907	110345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-1500	5	-0.60	6674782500	26933	37.27	247000	250500	246000	323000	174000	248500	247828.65	42.26	0	-6185	253500	251000	249000	246500	244500	250000	245500	110	74500	500	183890	500	1	21954022	54226	12.45	1.42	12	0.12	19847.00	173629.00	481000	20221201	-48.65	242500	20230818	1.86	480000	-48.54	20230116	242500	1.86	20230818	481000	-48.65	20221201	242500	1.86	20230818	1.06	Y	036570	500	109 억		9277732	N	N	13168	N	00	N
120	20230907	100342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-1500	5	-0.60	4172452500	16793	23.24	247000	250500	247000	323000	174000	248500	248463.75	42.26	0	-2471	253500	251000	249000	246500	244500	250000	245500	110	74500	500	183890	500	1	21954022	54226	12.45	1.42	12	0.08	19847.00	173629.00	481000	20221201	-48.65	242500	20230818	1.86	480000	-48.54	20230116	242500	1.86	20230818	481000	-48.65	20221201	242500	1.86	20230818	1.06	Y	036570	500	109 억		9277732	N	N	13168	N	00	N
121	20230907	090347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	500	2	0.20	428256000	1727	2.39	247000	249000	247000	323000	174000	248500	247970.71	42.26	0	-411	253500	251000	249000	246500	244500	250000	245500	110	74500	500	183890	500	1	21954022	54666	12.55	1.43	12	0.01	19847.00	173629.00	481000	20221201	-48.23	242500	20230818	2.68	480000	-48.12	20230116	242500	2.68	20230818	481000	-48.23	20221201	242500	2.68	20230818	1.06	Y	036570	500	109 억		9277732	N	N	13168	N	00	N
122	20230906	160342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248500	-2500	5	-1.00	17823554000	71800	159.86	251000	251500	247000	326000	176000	251000	248238.38	42.30	0	-25397	256333	253666	252333	249666	248333	253000	249000	110	75000	500	185740	500	1	21954022	54556	12.52	1.43	12	0.33	19847.00	173629.00	481000	20221201	-48.34	242500	20230818	2.47	480000	-48.23	20230116	242500	2.47	20230818	481000	-48.34	20221201	242500	2.47	20230818	1.05	Y	036570	500	109 억		9285507	N	N	13168	N	00	N
123	20230906	150341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248500	-2500	5	-1.00	14841057500	59798	133.14	251000	251500	247000	326000	176000	251000	248186.52	42.30	0	-21993	256333	253666	252333	249666	248333	253000	249000	110	75000	500	185740	500	1	21954022	54556	12.52	1.43	12	0.27	19847.00	173629.00	481000	20221201	-48.34	242500	20230818	2.47	480000	-48.23	20230116	242500	2.47	20230818	481000	-48.34	20221201	242500	2.47	20230818	1.05	Y	036570	500	109 억		9285507	N	N	6386	N	00	N
124	20230906	140343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248500	-2500	5	-1.00	12944687500	52160	116.13	251000	251500	247000	326000	176000	251000	248172.69	42.30	0	-20778	256333	253666	252333	249666	248333	253000	249000	110	75000	500	185740	500	1	21954022	54556	12.52	1.43	12	0.24	19847.00	173629.00	481000	20221201	-48.34	242500	20230818	2.47	480000	-48.23	20230116	242500	2.47	20230818	481000	-48.34	20221201	242500	2.47	20230818	1.05	Y	036570	500	109 억		9285507	N	N	6386	N	00	N
125	20230906	130341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-4000	5	-1.59	11012576500	44354	98.75	251000	251500	247000	326000	176000	251000	248288.24	42.30	0	-19388	256333	253666	252333	249666	248333	253000	249000	110	75000	500	185740	500	1	21954022	54226	12.45	1.42	12	0.20	19847.00	173629.00	481000	20221201	-48.65	242500	20230818	1.86	480000	-48.54	20230116	242500	1.86	20230818	481000	-48.65	20221201	242500	1.86	20230818	1.05	Y	036570	500	109 억		9285507	N	N	6386	N	00	N
126	20230906	120345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-4000	5	-1.59	9220033000	37107	82.62	251000	251500	247000	326000	176000	251000	248471.53	42.30	0	-15472	256333	253666	252333	249666	248333	253000	249000	110	75000	500	185740	500	1	21954022	54226	12.45	1.42	12	0.17	19847.00	173629.00	481000	20221201	-48.65	242500	20230818	1.86	480000	-48.54	20230116	242500	1.86	20230818	481000	-48.65	20221201	242500	1.86	20230818	1.05	Y	036570	500	109 억		9285507	N	N	6386	N	00	N
127	20230906	110346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-3500	5	-1.39	7132780000	28674	63.84	251000	251500	247000	326000	176000	251000	248754.27	42.30	0	-12464	256333	253666	252333	249666	248333	253000	249000	110	75000	500	185740	500	1	21954022	54336	12.47	1.43	12	0.13	19847.00	173629.00	481000	20221201	-48.54	242500	20230818	2.06	480000	-48.44	20230116	242500	2.06	20230818	481000	-48.54	20221201	242500	2.06	20230818	1.05	Y	036570	500	109 억		9285507	N	N	6386	N	00	N
128	20230906	100336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	-2000	5	-0.80	4152261000	16650	37.07	251000	251500	248000	326000	176000	251000	249385.05	42.30	0	-6541	256333	253666	252333	249666	248333	253000	249000	110	75000	500	185740	500	1	21954022	54666	12.55	1.43	12	0.08	19847.00	173629.00	481000	20221201	-48.23	242500	20230818	2.68	480000	-48.12	20230116	242500	2.68	20230818	481000	-48.23	20221201	242500	2.68	20230818	1.05	Y	036570	500	109 억		9285507	N	N	6386	N	00	N
129	20230906	090337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249500	-1500	5	-0.60	290266500	1159	2.58	251000	251000	249500	326000	176000	251000	250445.64	42.30	0	-260	256333	253666	252333	249666	248333	253000	249000	110	75000	500	185740	500	1	21954022	54775	12.57	1.44	12	0.01	19847.00	173629.00	481000	20221201	-48.13	242500	20230818	2.89	480000	-48.02	20230116	242500	2.89	20230818	481000	-48.13	20221201	242500	2.89	20230818	1.05	Y	036570	500	109 억		9285507	N	N	6386	N	00	N
130	20230905	160337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	-3000	5	-1.18	11201365500	44444	88.51	252500	255000	251000	330000	178000	254000	252036.86	42.36	0	-20432	257333	255666	252833	251166	248333	256500	252000	110	76000	500	187960	500	1	21954022	55105	12.65	1.45	12	0.20	19847.00	173629.00	481000	20221201	-47.82	242500	20230818	3.51	480000	-47.71	20230116	242500	3.51	20230818	481000	-47.82	20221201	242500	3.51	20230818	1.05	Y	036570	500	109 억		9300362	N	N	6376	N	00	N
131	20230905	150347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	-3000	5	-1.18	9444190000	37449	74.58	252500	255000	251000	330000	178000	254000	252187.99	42.36	0	-17690	257333	255666	252833	251166	248333	256500	252000	110	76000	500	187960	500	1	21954022	55105	12.65	1.45	12	0.17	19847.00	173629.00	481000	20221201	-47.82	242500	20230818	3.51	480000	-47.71	20230116	242500	3.51	20230818	481000	-47.82	20221201	242500	3.51	20230818	1.05	Y	036570	500	109 억		9300362	N	N	6736	N	00	N
132	20230905	140342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	-2000	5	-0.79	8418914000	33370	66.46	252500	255000	251000	330000	178000	254000	252289.85	42.36	0	-14549	257333	255666	252833	251166	248333	256500	252000	110	76000	500	187960	500	1	21954022	55324	12.70	1.45	12	0.15	19847.00	173629.00	481000	20221201	-47.61	242500	20230818	3.92	480000	-47.50	20230116	242500	3.92	20230818	481000	-47.61	20221201	242500	3.92	20230818	1.05	Y	036570	500	109 억		9300362	N	N	6736	N	00	N
133	20230905	130330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	-2500	5	-0.98	7147158500	28311	56.38	252500	255000	251000	330000	178000	254000	252451.59	42.36	0	-12392	257333	255666	252833	251166	248333	256500	252000	110	76000	500	187960	500	1	21954022	55214	12.67	1.45	12	0.13	19847.00	173629.00	481000	20221201	-47.71	242500	20230818	3.71	480000	-47.60	20230116	242500	3.71	20230818	481000	-47.71	20221201	242500	3.71	20230818	1.05	Y	036570	500	109 억		9300362	N	N	6736	N	00	N
134	20230905	120337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	-3000	5	-1.18	6036053000	23891	47.58	252500	255000	251000	330000	178000	254000	252649.60	42.36	0	-9261	257333	255666	252833	251166	248333	256500	252000	110	76000	500	187960	500	1	21954022	55105	12.65	1.45	12	0.11	19847.00	173629.00	481000	20221201	-47.82	242500	20230818	3.51	480000	-47.71	20230116	242500	3.51	20230818	481000	-47.82	20221201	242500	3.51	20230818	1.05	Y	036570	500	109 억		9300362	N	N	6736	N	00	N
135	20230905	110339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	-2000	5	-0.79	4616196000	18252	36.35	252500	255000	252000	330000	178000	254000	252914.47	42.36	0	-5605	257333	255666	252833	251166	248333	256500	252000	110	76000	500	187960	500	1	21954022	55324	12.70	1.45	12	0.08	19847.00	173629.00	481000	20221201	-47.61	242500	20230818	3.92	480000	-47.50	20230116	242500	3.92	20230818	481000	-47.61	20221201	242500	3.92	20230818	1.05	Y	036570	500	109 억		9300362	N	N	6736	N	00	N
136	20230905	100335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252500	-1500	5	-0.59	3115274500	12309	24.51	252500	255000	252000	330000	178000	254000	253089.09	42.36	0	-3866	257333	255666	252833	251166	248333	256500	252000	110	76000	500	187960	500	1	21954022	55434	12.72	1.45	12	0.06	19847.00	173629.00	481000	20221201	-47.51	242500	20230818	4.12	480000	-47.40	20230116	242500	4.12	20230818	481000	-47.51	20221201	242500	4.12	20230818	1.05	Y	036570	500	109 억		9300362	N	N	6736	N	00	N
137	20230905	090331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	254000	0	3	0.00	396216000	1564	3.11	252500	254500	252500	330000	178000	254000	253334.61	42.36	0	28	257333	255666	252833	251166	248333	256500	252000	110	76000	500	187960	500	1	21954022	55763	12.80	1.46	12	0.01	19847.00	173629.00	481000	20221201	-47.19	242500	20230818	4.74	480000	-47.08	20230116	242500	4.74	20230818	481000	-47.19	20221201	242500	4.74	20230818	1.05	Y	036570	500	109 억		9300362	N	N	6736	N	00	N
138	20230904	160335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	254000	500	2	0.20	12599411000	49967	76.54	253000	254500	250000	329500	177500	253500	252153.05	42.37	0	-12166	260833	257166	253333	249666	245833	259000	251500	110	76000	500	187590	500	1	21954022	55763	12.80	1.46	12	0.23	19847.00	173629.00	481000	20221201	-47.19	242500	20230818	4.74	480000	-47.08	20230116	242500	4.74	20230818	481000	-47.19	20221201	242500	4.74	20230818	1.04	Y	036570	500	109 억		9300873	N	N	6732	N	00	N
139	20230904	150329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252500	-1000	5	-0.39	11362497000	45086	69.06	253000	254500	250000	329500	177500	253500	252018.30	42.37	0	-10310	260833	257166	253333	249666	245833	259000	251500	110	76000	500	187590	500	1	21954022	55434	12.72	1.45	12	0.21	19847.00	173629.00	481000	20221201	-47.51	242500	20230818	4.12	480000	-47.40	20230116	242500	4.12	20230818	481000	-47.51	20221201	242500	4.12	20230818	1.04	Y	036570	500	109 억		9300873	N	N	16806	N	00	N
140	20230904	140327	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252500	-1000	5	-0.39	10113917500	40144	61.49	253000	254500	250000	329500	177500	253500	251940.95	42.37	0	-10303	260833	257166	253333	249666	245833	259000	251500	110	76000	500	187590	500	1	21954022	55434	12.72	1.45	12	0.18	19847.00	173629.00	481000	20221201	-47.51	242500	20230818	4.12	480000	-47.40	20230116	242500	4.12	20230818	481000	-47.51	20221201	242500	4.12	20230818	1.04	Y	036570	500	109 억		9300873	N	N	16806	N	00	N
141	20230904	130333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253000	-500	5	-0.20	9092715000	36106	55.30	253000	254500	250000	329500	177500	253500	251833.91	42.37	0	-10402	260833	257166	253333	249666	245833	259000	251500	110	76000	500	187590	500	1	21954022	55544	12.75	1.46	12	0.16	19847.00	173629.00	481000	20221201	-47.40	242500	20230818	4.33	480000	-47.29	20230116	242500	4.33	20230818	481000	-47.40	20221201	242500	4.33	20230818	1.04	Y	036570	500	109 억		9300873	N	N	16806	N	00	N
142	20230904	120327	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	-2000	5	-0.79	7892479500	31351	48.02	253000	254500	250000	329500	177500	253500	251745.70	42.37	0	-9439	260833	257166	253333	249666	245833	259000	251500	110	76000	500	187590	500	1	21954022	55214	12.67	1.45	12	0.14	19847.00	173629.00	481000	20221201	-47.71	242500	20230818	3.71	480000	-47.60	20230116	242500	3.71	20230818	481000	-47.71	20221201	242500	3.71	20230818	1.04	Y	036570	500	109 억		9300873	N	N	16806	N	00	N
143	20230904	110322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	-3000	5	-1.18	6933409000	27531	42.17	253000	254500	250000	329500	177500	253500	251840.07	42.37	0	-9337	260833	257166	253333	249666	245833	259000	251500	110	76000	500	187590	500	1	21954022	54995	12.62	1.44	12	0.13	19847.00	173629.00	481000	20221201	-47.92	242500	20230818	3.30	480000	-47.81	20230116	242500	3.30	20230818	481000	-47.92	20221201	242500	3.30	20230818	1.04	Y	036570	500	109 억		9300873	N	N	16806	N	00	N
144	20230904	100323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	-2000	5	-0.79	4580566500	18147	27.80	253000	254500	251000	329500	177500	253500	252414.53	42.37	0	-5897	260833	257166	253333	249666	245833	259000	251500	110	76000	500	187590	500	1	21954022	55214	12.67	1.45	12	0.08	19847.00	173629.00	481000	20221201	-47.71	242500	20230818	3.71	480000	-47.60	20230116	242500	3.71	20230818	481000	-47.71	20221201	242500	3.71	20230818	1.04	Y	036570	500	109 억		9300873	N	N	16806	N	00	N
145	20230904	090330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252500	-1000	5	-0.39	658379000	2604	3.99	253000	253500	252000	329500	177500	253500	252833.72	42.37	0	-845	260833	257166	253333	249666	245833	259000	251500	110	76000	500	187590	500	1	21954022	55434	12.72	1.45	12	0.01	19847.00	173629.00	481000	20221201	-47.51	242500	20230818	4.12	480000	-47.40	20230116	242500	4.12	20230818	481000	-47.51	20221201	242500	4.12	20230818	1.04	Y	036570	500	109 억		9300873	N	N	16806	N	00	N
146	20230901	160326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253500	2000	2	0.80	16553762500	65105	63.45	250000	257000	249500	326500	176500	251500	254265.88	42.35	0	-8468	257500	254500	252500	249500	247500	253500	248500	110	75000	500	186110	500	1	21954022	55653	12.77	1.46	12	0.30	19847.00	173629.00	481000	20221201	-47.30	242500	20230818	4.54	480000	-47.19	20230116	242500	4.54	20230818	481000	-47.30	20221201	242500	4.54	20230818	1.06	Y	036570	500	109 억		9298175	N	N	16806	N	00	N
147	20230901	150331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	254000	2500	2	0.99	14934527000	58728	57.24	250000	257000	249500	326500	176500	251500	254300.51	42.35	0	-7770	257500	254500	252500	249500	247500	253500	248500	110	75000	500	186110	500	1	21954022	55763	12.80	1.46	12	0.27	19847.00	173629.00	481000	20221201	-47.19	242500	20230818	4.74	480000	-47.08	20230116	242500	4.74	20230818	481000	-47.19	20221201	242500	4.74	20230818	1.06	Y	036570	500	109 억		9298175	N	N	12952	N	00	N
148	20230901	140328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	255000	3500	2	1.39	12547196500	49365	48.11	250000	257000	249500	326500	176500	251500	254172.56	42.35	0	-7775	257500	254500	252500	249500	247500	253500	248500	110	75000	500	186110	500	1	21954022	55983	12.85	1.47	12	0.22	19847.00	173629.00	481000	20221201	-46.99	242500	20230818	5.15	480000	-46.88	20230116	242500	5.15	20230818	481000	-46.99	20221201	242500	5.15	20230818	1.06	Y	036570	500	109 억		9298175	N	N	12952	N	00	N
149	20230901	130324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	256500	5000	2	1.99	10784602000	42462	41.38	250000	257000	249500	326500	176500	251500	253983.13	42.35	0	-6136	257500	254500	252500	249500	247500	253500	248500	110	75000	500	186110	500	1	21954022	56312	12.92	1.48	12	0.19	19847.00	173629.00	481000	20221201	-46.67	242500	20230818	5.77	480000	-46.56	20230116	242500	5.77	20230818	481000	-46.67	20221201	242500	5.77	20230818	1.06	Y	036570	500	109 억		9298175	N	N	12952	N	00	N
150	20230901	120326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	254500	3000	2	1.19	8731616500	34440	33.57	250000	256000	249500	326500	176500	251500	253531.97	42.35	0	-5924	257500	254500	252500	249500	247500	253500	248500	110	75000	500	186110	500	1	21954022	55873	12.82	1.47	12	0.16	19847.00	173629.00	481000	20221201	-47.09	242500	20230818	4.95	480000	-46.98	20230116	242500	4.95	20230818	481000	-47.09	20221201	242500	4.95	20230818	1.06	Y	036570	500	109 억		9298175	N	N	12952	N	00	N
151	20230901	110326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253000	1500	2	0.60	7205372500	28434	27.71	250000	256000	249500	326500	176500	251500	253407.73	42.35	0	-3393	257500	254500	252500	249500	247500	253500	248500	110	75000	500	186110	500	1	21954022	55544	12.75	1.46	12	0.13	19847.00	173629.00	481000	20221201	-47.40	242500	20230818	4.33	480000	-47.29	20230116	242500	4.33	20230818	481000	-47.40	20221201	242500	4.33	20230818	1.06	Y	036570	500	109 억		9298175	N	N	12952	N	00	N
152	20230901	100324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	255500	4000	2	1.59	5229625000	20676	20.15	250000	256000	249500	326500	176500	251500	252932.98	42.35	0	-1886	257500	254500	252500	249500	247500	253500	248500	110	75000	500	186110	500	1	21954022	56093	12.87	1.47	12	0.09	19847.00	173629.00	481000	20221201	-46.88	242500	20230818	5.36	480000	-46.77	20230116	242500	5.36	20230818	481000	-46.88	20221201	242500	5.36	20230818	1.06	Y	036570	500	109 억		9298175	N	N	12952	N	00	N
153	20230901	090321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	-1000	5	-0.40	408872500	1635	1.59	250000	250500	249500	326500	176500	251500	250064.39	42.35	0	-424	257500	254500	252500	249500	247500	253500	248500	110	75000	500	186110	500	1	21954022	54995	12.62	1.44	12	0.01	19847.00	173629.00	481000	20221201	-47.92	242500	20230818	3.30	480000	-47.81	20230116	242500	3.30	20230818	481000	-47.92	20221201	242500	3.30	20230818	1.06	Y	036570	500	109 억		9298175	N	N	12952	N	00	N