KissMeData/352820/price/prices-20231101.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	20231130	161244	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	215500	500	2	0.23	68173521500	322011	210.66	213500	215500	207500	279500	150500	215000	211707.51	20.49	0	-4475	218000	216500	214000	212500	210000	217250	213250	208	64500	500	159100	500	1	41652097	89760	170.36	3.22	12	0.77	1265.00	66995.00	312500	20230622	-31.04	135500	20221128	59.04	312500	-31.04	20230622	160500	34.27	20230106	312500	-31.04	20230622	140500	53.38	20221130	0.90	N	352820	500	208 억		8534435	N	N	137	N	00	N
3	20231130	151242	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213500	-1500	5	-0.70	48990713500	232913	152.37	213500	214000	207500	279500	150500	215000	210337.39	20.49	0	-13207	218000	216500	214000	212500	210000	217250	213250	208	64500	500	159100	500	1	41652097	88927	168.77	3.19	12	0.56	1265.00	66995.00	312500	20230622	-31.68	135500	20221128	57.56	312500	-31.68	20230622	160500	33.02	20230106	312500	-31.68	20230622	140500	51.96	20221130	0.90	N	352820	500	208 억		8534435	N	N	197	N	00	N
4	20231130	141238	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211000	-4000	5	-1.86	38218624500	182238	119.22	213500	214000	207500	279500	150500	215000	209715.70	20.49	0	-12894	218000	216500	214000	212500	210000	217250	213250	208	64500	500	159100	500	1	41652097	87886	166.80	3.15	12	0.44	1265.00	66995.00	312500	20230622	-32.48	135500	20221128	55.72	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	140500	50.18	20221130	0.90	N	352820	500	208 억		8534435	N	N	197	N	00	N
5	20231130	131238	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	-5500	5	-2.56	32461964000	154908	101.34	213500	214000	207500	279500	150500	215000	209553.38	20.49	0	-19827	218000	216500	214000	212500	210000	217250	213250	208	64500	500	159100	500	1	41652097	87261	165.61	3.13	12	0.37	1265.00	66995.00	312500	20230622	-32.96	135500	20221128	54.61	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	140500	49.11	20221130	0.90	N	352820	500	208 억		8534435	N	N	197	N	00	N
6	20231130	121253	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	-5500	5	-2.56	28865006500	137764	90.12	213500	214000	207500	279500	150500	215000	209521.61	20.49	0	-17087	218000	216500	214000	212500	210000	217250	213250	208	64500	500	159100	500	1	41652097	87261	165.61	3.13	12	0.33	1265.00	66995.00	312500	20230622	-32.96	135500	20221128	54.61	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	140500	49.11	20221130	0.90	N	352820	500	208 억		8534435	N	N	197	N	00	N
7	20231130	111246	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210000	-5000	5	-2.33	25517101500	121798	79.68	213500	214000	207500	279500	150500	215000	209499.57	20.49	0	-19288	218000	216500	214000	212500	210000	217250	213250	208	64500	500	159100	500	1	41652097	87469	166.01	3.13	12	0.29	1265.00	66995.00	312500	20230622	-32.80	135500	20221128	54.98	312500	-32.80	20230622	160500	30.84	20230106	312500	-32.80	20230622	140500	49.47	20221130	0.90	N	352820	500	208 억		8534435	N	N	197	N	00	N
8	20231130	101239	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	-5500	5	-2.56	14848744500	70701	46.25	213500	214000	208000	279500	150500	215000	210015.64	20.49	0	-8771	218000	216500	214000	212500	210000	217250	213250	208	64500	500	159100	500	1	41652097	87261	165.61	3.13	12	0.17	1265.00	66995.00	312500	20230622	-32.96	135500	20221128	54.61	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	140500	49.11	20221130	0.90	N	352820	500	208 억		8534435	N	N	197	N	00	N
9	20231130	091239	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208500	-6500	5	-3.02	5807730000	27568	18.03	213500	214000	208000	279500	150500	215000	210655.70	20.49	0	-5349	218000	216500	214000	212500	210000	217250	213250	208	64500	500	159100	500	1	41652097	86845	164.82	3.11	12	0.07	1265.00	66995.00	312500	20230622	-33.28	135500	20221128	53.87	312500	-33.28	20230622	160500	29.91	20230106	312500	-33.28	20230622	140500	48.40	20221130	0.90	N	352820	500	208 억		8534435	N	N	197	N	00	N
10	20231129	161233	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	215000	2000	2	0.94	32513950500	152382	93.49	213000	215500	211500	276500	149500	213000	213366.63	20.49	0	-11233	216333	214666	212333	210666	208333	215000	211000	208	63500	500	157620	500	1	41652097	89552	169.96	3.21	12	0.37	1265.00	66995.00	312500	20230622	-31.20	135500	20221128	58.67	312500	-31.20	20230622	160500	33.96	20230106	312500	-31.20	20230622	137000	56.93	20221129	0.91	N	352820	500	208 억		8532988	N	N	197	N	00	N
11	20231129	151245	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	215000	2000	2	0.94	27590992000	129479	79.44	213000	215000	211500	276500	149500	213000	213092.43	20.49	0	-5464	216333	214666	212333	210666	208333	215000	211000	208	63500	500	157620	500	1	41652097	89552	169.96	3.21	12	0.31	1265.00	66995.00	312500	20230622	-31.20	135500	20221128	58.67	312500	-31.20	20230622	160500	33.96	20230106	312500	-31.20	20230622	137000	56.93	20221129	0.91	N	352820	500	208 억		8532988	N	N	3	N	00	N
12	20231129	141237	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	0	3	0.00	18710538000	87877	53.91	213000	214000	211500	276500	149500	213000	212917.33	20.49	0	-1210	216333	214666	212333	210666	208333	215000	211000	208	63500	500	157620	500	1	41652097	88719	168.38	3.18	12	0.21	1265.00	66995.00	312500	20230622	-31.84	135500	20221128	57.20	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	137000	55.47	20221129	0.91	N	352820	500	208 억		8532988	N	N	3	N	00	N
13	20231129	131238	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	0	3	0.00	15351529000	72124	44.25	213000	214000	211500	276500	149500	213000	212849.05	20.49	0	-817	216333	214666	212333	210666	208333	215000	211000	208	63500	500	157620	500	1	41652097	88719	168.38	3.18	12	0.17	1265.00	66995.00	312500	20230622	-31.84	135500	20221128	57.20	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	137000	55.47	20221129	0.91	N	352820	500	208 억		8532988	N	N	3	N	00	N
14	20231129	121240	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213500	500	2	0.23	13018846500	61183	37.54	213000	214000	211500	276500	149500	213000	212785.27	20.49	0	790	216333	214666	212333	210666	208333	215000	211000	208	63500	500	157620	500	1	41652097	88927	168.77	3.19	12	0.15	1265.00	66995.00	312500	20230622	-31.68	135500	20221128	57.56	312500	-31.68	20230622	160500	33.02	20230106	312500	-31.68	20230622	137000	55.84	20221129	0.91	N	352820	500	208 억		8532988	N	N	3	N	00	N
15	20231129	111240	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	0	3	0.00	11043760000	51919	31.85	213000	214000	211500	276500	149500	213000	212711.20	20.49	0	-63	216333	214666	212333	210666	208333	215000	211000	208	63500	500	157620	500	1	41652097	88719	168.38	3.18	12	0.12	1265.00	66995.00	312500	20230622	-31.84	135500	20221128	57.20	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	137000	55.47	20221129	0.91	N	352820	500	208 억		8532988	N	N	3	N	00	N
16	20231129	101237	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213500	500	2	0.23	7570185000	35629	21.86	213000	214000	211500	276500	149500	213000	212472.19	20.49	0	1453	216333	214666	212333	210666	208333	215000	211000	208	63500	500	157620	500	1	41652097	88927	168.77	3.19	12	0.09	1265.00	66995.00	312500	20230622	-31.68	135500	20221128	57.56	312500	-31.68	20230622	160500	33.02	20230106	312500	-31.68	20230622	137000	55.84	20221129	0.91	N	352820	500	208 억		8532988	N	N	3	N	00	N
17	20231129	091232	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	-500	5	-0.23	2132552000	10031	6.15	213000	214000	211500	276500	149500	213000	212595.14	20.49	0	-949	216333	214666	212333	210666	208333	215000	211000	208	63500	500	157620	500	1	41652097	88511	167.98	3.17	12	0.02	1265.00	66995.00	312500	20230622	-32.00	135500	20221128	56.83	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	137000	55.11	20221129	0.91	N	352820	500	208 억		8532988	N	N	3	N	00	N
18	20231128	161232	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	1000	2	0.47	33170495500	156072	93.85	213000	214000	210000	275500	148500	212000	212531.94	20.51	0	-27273	216666	214332	210666	208332	204666	212500	206500	208	63500	500	156880	500	1	41652097	88719	168.38	3.18	12	0.37	1265.00	66995.00	312500	20230622	-31.84	135500	20221128	57.20	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	135500	57.20	20221128	0.92	N	352820	500	208 억		8543047	N	N	3	N	00	N
19	20231128	151108	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	1000	2	0.47	30277241500	142510	85.69	213000	214000	210000	275500	148500	212000	212456.96	20.51	0	-26366	216666	214332	210666	208332	204666	212500	206500	208	63500	500	156880	500	1	41652097	88719	168.38	3.18	12	0.34	1265.00	66995.00	312500	20230622	-31.84	135500	20221128	57.20	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	135500	57.20	20221128	0.92	N	352820	500	208 억		8543047	N	N	22	N	00	N
20	20231128	141229	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	0	3	0.00	25530919000	120184	72.27	213000	214000	210000	275500	148500	212000	212431.93	20.51	0	-22278	216666	214332	210666	208332	204666	212500	206500	208	63500	500	156880	500	1	41652097	88302	167.59	3.16	12	0.29	1265.00	66995.00	312500	20230622	-32.16	135500	20221128	56.46	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	135500	56.46	20221128	0.92	N	352820	500	208 억		8543047	N	N	22	N	00	N
21	20231128	131224	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	500	2	0.24	21293703500	100224	60.27	213000	214000	210000	275500	148500	212000	212461.12	20.51	0	-16613	216666	214332	210666	208332	204666	212500	206500	208	63500	500	156880	500	1	41652097	88511	167.98	3.17	12	0.24	1265.00	66995.00	312500	20230622	-32.00	135500	20221128	56.83	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	135500	56.83	20221128	0.92	N	352820	500	208 억		8543047	N	N	22	N	00	N
22	20231128	121231	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	1000	2	0.47	18712098500	88111	52.98	213000	214000	210000	275500	148500	212000	212369.61	20.51	0	-13193	216666	214332	210666	208332	204666	212500	206500	208	63500	500	156880	500	1	41652097	88719	168.38	3.18	12	0.21	1265.00	66995.00	312500	20230622	-31.84	135500	20221128	57.20	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	135500	57.20	20221128	0.92	N	352820	500	208 억		8543047	N	N	22	N	00	N
23	20231128	111232	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	214000	2000	2	0.94	13876313000	65415	39.34	213000	214000	210000	275500	148500	212000	212127.39	20.51	0	-5670	216666	214332	210666	208332	204666	212500	206500	208	63500	500	156880	500	1	41652097	89135	169.17	3.19	12	0.16	1265.00	66995.00	312500	20230622	-31.52	135500	20221128	57.93	312500	-31.52	20230622	160500	33.33	20230106	312500	-31.52	20230622	135500	57.93	20221128	0.92	N	352820	500	208 억		8543047	N	N	22	N	00	N
24	20231128	101226	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211500	-500	5	-0.24	9016819000	42538	25.58	213000	213500	210000	275500	148500	212000	211970.92	20.51	0	-4782	216666	214332	210666	208332	204666	212500	206500	208	63500	500	156880	500	1	41652097	88094	167.19	3.16	12	0.10	1265.00	66995.00	312500	20230622	-32.32	135500	20221128	56.09	312500	-32.32	20230622	160500	31.78	20230106	312500	-32.32	20230622	135500	56.09	20221128	0.92	N	352820	500	208 억		8543047	N	N	22	N	00	N
25	20231128	091226	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	500	2	0.24	2542773500	11981	7.20	213000	213500	211000	275500	148500	212000	212233.83	20.51	0	-3168	216666	214332	210666	208332	204666	212500	206500	208	63500	500	156880	500	1	41652097	88511	167.98	3.17	12	0.03	1265.00	66995.00	312500	20230622	-32.00	135500	20221128	56.83	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	135500	56.83	20221128	0.92	N	352820	500	208 억		8543047	N	N	22	N	00	N
26	20231127	161218	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	1500	2	0.71	34865864000	165406	101.98	212500	213000	207000	273500	147500	210500	210784.09	20.54	3569	-13166	215500	213000	210000	207500	204500	214250	208750	208	63000	500	155770	500	1	41652097	88302	167.59	3.16	12	0.40	1265.00	66995.00	312500	20230622	-32.16	134500	20221123	57.62	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	135500	56.46	20221128	0.97	N	352820	500	208 억		8555999	N	N	22	N	00	N
27	20231127	151231	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	1500	2	0.71	31598812000	150001	92.48	212500	213000	207000	273500	147500	210500	210657.39	20.54	3569	-12064	215500	213000	210000	207500	204500	214250	208750	208	63000	500	155770	500	1	41652097	88302	167.59	3.16	12	0.36	1265.00	66995.00	312500	20230622	-32.16	134500	20221123	57.62	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	135500	56.46	20221128	0.97	N	352820	500	208 억		8555999	N	N	4	N	00	N
28	20231127	141228	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211500	1000	2	0.48	22970749500	109278	67.37	212500	213000	207000	273500	147500	210500	210204.59	20.54	3569	-7886	215500	213000	210000	207500	204500	214250	208750	208	63000	500	155770	500	1	41652097	88094	167.19	3.16	12	0.26	1265.00	66995.00	312500	20230622	-32.32	134500	20221123	57.25	312500	-32.32	20230622	160500	31.78	20230106	312500	-32.32	20230622	135500	56.09	20221128	0.97	N	352820	500	208 억		8555999	N	N	4	N	00	N
29	20231127	131231	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209000	-1500	5	-0.71	18631093000	88683	54.67	212500	213000	207000	273500	147500	210500	210086.22	20.54	3569	-7950	215500	213000	210000	207500	204500	214250	208750	208	63000	500	155770	500	1	41652097	87053	165.22	3.12	12	0.21	1265.00	66995.00	312500	20230622	-33.12	134500	20221123	55.39	312500	-33.12	20230622	160500	30.22	20230106	312500	-33.12	20230622	135500	54.24	20221128	0.97	N	352820	500	208 억		8555999	N	N	4	N	00	N
30	20231127	121237	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209000	-1500	5	-0.71	16777311500	79805	49.20	212500	213000	207000	273500	147500	210500	210228.69	20.54	3569	-8044	215500	213000	210000	207500	204500	214250	208750	208	63000	500	155770	500	1	41652097	87053	165.22	3.12	12	0.19	1265.00	66995.00	312500	20230622	-33.12	134500	20221123	55.39	312500	-33.12	20230622	160500	30.22	20230106	312500	-33.12	20230622	135500	54.24	20221128	0.97	N	352820	500	208 억		8555999	N	N	4	N	00	N
31	20231127	111216	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	-1000	5	-0.48	12512855000	59337	36.58	212500	213000	209000	273500	147500	210500	210878.04	20.54	3569	-8403	215500	213000	210000	207500	204500	214250	208750	208	63000	500	155770	500	1	41652097	87261	165.61	3.13	12	0.14	1265.00	66995.00	312500	20230622	-32.96	134500	20221123	55.76	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	135500	54.61	20221128	0.97	N	352820	500	208 억		8555999	N	N	4	N	00	N
32	20231127	101213	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210500	0	3	0.00	8177320000	38728	23.88	212500	213000	209500	273500	147500	210500	211148.18	20.54	3569	-4476	215500	213000	210000	207500	204500	214250	208750	208	63000	500	155770	500	1	41652097	87678	166.40	3.14	12	0.09	1265.00	66995.00	312500	20230622	-32.64	134500	20221123	56.51	312500	-32.64	20230622	160500	31.15	20230106	312500	-32.64	20230622	135500	55.35	20221128	0.97	N	352820	500	208 억		8555999	N	N	4	N	00	N
33	20231127	091217	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	2000	2	0.95	2152351500	10166	6.27	212500	213000	210000	273500	147500	210500	211725.53	20.54	3569	-2941	215500	213000	210000	207500	204500	214250	208750	208	63000	500	155770	500	1	41652097	88511	167.98	3.17	12	0.02	1265.00	66995.00	312500	20230622	-32.00	134500	20221123	57.99	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	135500	56.83	20221128	0.97	N	352820	500	208 억		8555999	N	N	4	N	00	N
34	20231124	161210	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210500	-1500	5	-0.71	34012148500	161377	37.24	210000	212500	207000	275500	148500	212000	210762.39	20.64	-86	-39037	220666	216332	207666	203332	194666	218500	205500	208	63500	500	156880	500	1	41652097	87678	166.40	3.14	12	0.39	1265.00	66995.00	312500	20230622	-32.64	131500	20221122	60.08	312500	-32.64	20230622	160500	31.15	20230106	312500	-32.64	20230622	135500	55.35	20221128	0.97	N	352820	500	208 억		8598604	N	N	4	N	00	N
35	20231124	151218	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211000	-1000	5	-0.47	31981502500	151733	35.01	210000	212500	207000	275500	148500	212000	210774.61	20.64	-86	-36526	220666	216332	207666	203332	194666	218500	205500	208	63500	500	156880	500	1	41652097	87886	166.80	3.15	12	0.36	1265.00	66995.00	312500	20230622	-32.48	131500	20221122	60.46	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	135500	55.72	20221128	0.97	N	352820	500	208 억		8598604	N	N	102	N	00	N
36	20231124	141215	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211500	-500	5	-0.24	26704399000	126711	29.24	210000	212500	207000	275500	148500	212000	210750.13	20.64	-86	-25399	220666	216332	207666	203332	194666	218500	205500	208	63500	500	156880	500	1	41652097	88094	167.19	3.16	12	0.30	1265.00	66995.00	312500	20230622	-32.32	131500	20221122	60.84	312500	-32.32	20230622	160500	31.78	20230106	312500	-32.32	20230622	135500	56.09	20221128	0.97	N	352820	500	208 억		8598604	N	N	102	N	00	N
37	20231124	131212	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211500	-500	5	-0.24	22430870000	106403	24.55	210000	212500	207000	275500	148500	212000	210810.16	20.64	-86	-18344	220666	216332	207666	203332	194666	218500	205500	208	63500	500	156880	500	1	41652097	88094	167.19	3.16	12	0.26	1265.00	66995.00	312500	20230622	-32.32	131500	20221122	60.84	312500	-32.32	20230622	160500	31.78	20230106	312500	-32.32	20230622	135500	56.09	20221128	0.97	N	352820	500	208 억		8598604	N	N	102	N	00	N
38	20231124	121220	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211500	-500	5	-0.24	19370195500	91944	21.22	210000	212500	207000	275500	148500	212000	210673.39	20.64	-86	-14929	220666	216332	207666	203332	194666	218500	205500	208	63500	500	156880	500	1	41652097	88094	167.19	3.16	12	0.22	1265.00	66995.00	312500	20230622	-32.32	131500	20221122	60.84	312500	-32.32	20230622	160500	31.78	20230106	312500	-32.32	20230622	135500	56.09	20221128	0.97	N	352820	500	208 억		8598604	N	N	102	N	00	N
39	20231124	111216	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	0	3	0.00	15985238500	75971	17.53	210000	212500	207000	275500	148500	212000	210411.73	20.64	-86	-13323	220666	216332	207666	203332	194666	218500	205500	208	63500	500	156880	500	1	41652097	88302	167.59	3.16	12	0.18	1265.00	66995.00	312500	20230622	-32.16	131500	20221122	61.22	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	135500	56.46	20221128	0.97	N	352820	500	208 억		8598604	N	N	102	N	00	N
40	20231124	101218	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	0	3	0.00	12015095000	57210	13.20	210000	212500	207000	275500	148500	212000	210016.32	20.64	-86	-8863	220666	216332	207666	203332	194666	218500	205500	208	63500	500	156880	500	1	41652097	88302	167.59	3.16	12	0.14	1265.00	66995.00	312500	20230622	-32.16	131500	20221122	61.22	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	135500	56.46	20221128	0.97	N	352820	500	208 억		8598604	N	N	102	N	00	N
41	20231124	091211	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208500	-3500	5	-1.65	4170993000	20013	4.62	210000	210000	207000	275500	148500	212000	208408.62	20.64	-86	-3915	220666	216332	207666	203332	194666	218500	205500	208	63500	500	156880	500	1	41652097	86845	164.82	3.11	12	0.05	1265.00	66995.00	312500	20230622	-33.28	131500	20221122	58.56	312500	-33.28	20230622	160500	29.91	20230106	312500	-33.28	20230622	135500	53.87	20221128	0.97	N	352820	500	208 억		8598604	N	N	102	N	00	N
42	20231123	161155	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	12000	2	6.00	90132064200	432147	251.78	199000	212000	199000	260000	140000	200000	208566.30	20.60	0	14914	205266	202632	199866	197232	194466	203950	198550	208	60000	500	148000	500	1	41652097	88302	167.59	3.16	12	1.04	1265.00	66995.00	312500	20230622	-32.16	131500	20221122	61.22	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	134500	57.62	20221123	0.96	N	352820	500	208 억		8579508	N	N	102	N	00	N
43	20231123	151237	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211500	11500	2	5.75	86287225700	413979	241.19	199000	212000	199000	260000	140000	200000	208435.47	20.60	0	14755	205266	202632	199866	197232	194466	203950	198550	208	60000	500	148000	500	1	41652097	88094	167.19	3.16	12	0.99	1265.00	66995.00	312500	20230622	-32.32	131500	20221122	60.84	312500	-32.32	20230622	160500	31.78	20230106	312500	-32.32	20230622	134500	57.25	20221123	0.96	N	352820	500	208 억		8579508	N	N	108	N	00	N
44	20231123	141237	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210000	10000	2	5.00	67659589200	325842	189.84	199000	211000	199000	260000	140000	200000	207647.29	20.60	0	23710	205266	202632	199866	197232	194466	203950	198550	208	60000	500	148000	500	1	41652097	87469	166.01	3.13	12	0.78	1265.00	66995.00	312500	20230622	-32.80	131500	20221122	59.70	312500	-32.80	20230622	160500	30.84	20230106	312500	-32.80	20230622	134500	56.13	20221123	0.96	N	352820	500	208 억		8579508	N	N	108	N	00	N
45	20231123	131236	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	9500	2	4.75	53958601700	260612	151.84	199000	209500	199000	260000	140000	200000	207047.92	20.60	0	27568	205266	202632	199866	197232	194466	203950	198550	208	60000	500	148000	500	1	41652097	87261	165.61	3.13	12	0.63	1265.00	66995.00	312500	20230622	-32.96	131500	20221122	59.32	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	134500	55.76	20221123	0.96	N	352820	500	208 억		8579508	N	N	108	N	00	N
46	20231123	121214	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208000	8000	2	4.00	44110495200	213409	124.34	199000	209000	199000	260000	140000	200000	206697.18	20.60	0	20148	205266	202632	199866	197232	194466	203950	198550	208	60000	500	148000	500	1	41652097	86636	164.43	3.10	12	0.51	1265.00	66995.00	312500	20230622	-33.44	131500	20221122	58.17	312500	-33.44	20230622	160500	29.60	20230106	312500	-33.44	20230622	134500	54.65	20221123	0.96	N	352820	500	208 억		8579508	N	N	108	N	00	N
47	20231123	111247	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208000	8000	2	4.00	38531653200	186595	108.71	199000	209000	199000	260000	140000	200000	206501.67	20.60	0	20801	205266	202632	199866	197232	194466	203950	198550	208	60000	500	148000	500	1	41652097	86636	164.43	3.10	12	0.45	1265.00	66995.00	312500	20230622	-33.44	131500	20221122	58.17	312500	-33.44	20230622	160500	29.60	20230106	312500	-33.44	20230622	134500	54.65	20221123	0.96	N	352820	500	208 억		8579508	N	N	108	N	00	N
48	20231123	101220	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208000	8000	2	4.00	27608838700	134196	78.19	199000	208500	199000	260000	140000	200000	205738.65	20.60	0	20809	205266	202632	199866	197232	194466	203950	198550	208	60000	500	148000	500	1	41652097	86636	164.43	3.10	12	0.32	1265.00	66995.00	312500	20230622	-33.44	131500	20221122	58.17	312500	-33.44	20230622	160500	29.60	20230106	312500	-33.44	20230622	134500	54.65	20221123	0.96	N	352820	500	208 억		8579508	N	N	108	N	00	N
49	20231123	091213	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	203000	3000	2	1.50	5132577700	25404	14.80	199000	204000	199000	260000	140000	200000	202044.69	20.60	0	6555	205266	202632	199866	197232	194466	203950	198550	208	60000	500	148000	500	1	41652097	84554	160.47	3.03	12	0.06	1265.00	66995.00	312500	20230622	-35.04	131500	20221122	54.37	312500	-35.04	20230622	160500	26.48	20230106	312500	-35.04	20230622	134500	50.93	20221123	0.96	N	352820	500	208 억		8579508	N	N	108	N	00	N
50	20231122	161129	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	200000	800	2	0.40	34057887400	170695	59.32	199200	202500	197100	258500	139500	199200	199524.38	20.60	0	-11044	205466	202332	197866	194732	190266	203900	196300	208	59300	500	147400	500	1	41652097	83304	158.10	2.99	12	0.41	1265.00	66995.00	312500	20230622	-36.00	131500	20221122	52.09	312500	-36.00	20230622	160500	24.61	20230106	312500	-36.00	20230622	131500	52.09	20221122	1.01	N	352820	500	208 억		8581392	N	N	108	N	00	N
51	20231122	151154	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	200500	1300	2	0.65	32581092400	163318	56.75	199200	202500	197100	258500	139500	199200	199494.87	20.60	0	-11927	205466	202332	197866	194732	190266	203900	196300	208	59300	500	147400	500	1	41652097	83512	158.50	2.99	12	0.39	1265.00	66995.00	312500	20230622	-35.84	131500	20221122	52.47	312500	-35.84	20230622	160500	24.92	20230106	312500	-35.84	20230622	131500	52.47	20221122	1.01	N	352820	500	208 억		8581392	N	N	309	N	00	N
52	20231122	141144	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	200000	800	2	0.40	25504743400	128042	44.49	199200	202500	197100	258500	139500	199200	199190.45	20.60	0	-7259	205466	202332	197866	194732	190266	203900	196300	208	59300	500	147400	500	1	41652097	83304	158.10	2.99	12	0.31	1265.00	66995.00	312500	20230622	-36.00	131500	20221122	52.09	312500	-36.00	20230622	160500	24.61	20230106	312500	-36.00	20230622	131500	52.09	20221122	1.01	N	352820	500	208 억		8581392	N	N	309	N	00	N
53	20231122	131222	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	199200	0	3	0.00	22056757900	110775	38.49	199200	202500	197100	258500	139500	199200	199113.11	20.60	0	-6118	205466	202332	197866	194732	190266	203900	196300	208	59300	500	147400	100	1	41652097	82971	157.47	2.97	12	0.27	1265.00	66995.00	312500	20230622	-36.26	131500	20221122	51.48	312500	-36.26	20230622	160500	24.11	20230106	312500	-36.26	20230622	131500	51.48	20221122	1.01	N	352820	500	208 억		8581392	N	N	309	N	00	N
54	20231122	121231	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	198900	-300	5	-0.15	19978155200	100334	34.87	199200	202500	197100	258500	139500	199200	199116.47	20.60	0	-5637	205466	202332	197866	194732	190266	203900	196300	208	59300	500	147400	100	1	41652097	82846	157.23	2.97	12	0.24	1265.00	66995.00	312500	20230622	-36.35	131500	20221122	51.25	312500	-36.35	20230622	160500	23.93	20230106	312500	-36.35	20230622	131500	51.25	20221122	1.01	N	352820	500	208 억		8581392	N	N	309	N	00	N
55	20231122	111323	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	197500	-1700	5	-0.85	17013320900	85369	29.67	199200	202500	197200	258500	139500	199200	199291.60	20.60	0	-6385	205466	202332	197866	194732	190266	203900	196300	208	59300	500	147400	100	1	41652097	82263	156.13	2.95	12	0.20	1265.00	66995.00	312500	20230622	-36.80	131500	20221122	50.19	312500	-36.80	20230622	160500	23.05	20230106	312500	-36.80	20230622	131500	50.19	20221122	1.01	N	352820	500	208 억		8581392	N	N	309	N	00	N
56	20231122	101243	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	200000	800	2	0.40	10705406300	53587	18.62	199200	202500	197200	258500	139500	199200	199776.57	20.60	0	-4896	205466	202332	197866	194732	190266	203900	196300	208	59300	500	147400	500	1	41652097	83304	158.10	2.99	12	0.13	1265.00	66995.00	312500	20230622	-36.00	131500	20221122	52.09	312500	-36.00	20230622	160500	24.61	20230106	312500	-36.00	20230622	131500	52.09	20221122	1.01	N	352820	500	208 억		8581392	N	N	309	N	00	N
57	20231122	091149	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	201500	2300	2	1.15	4369304300	21950	7.63	199200	201500	197200	258500	139500	199200	199056.91	20.60	0	370	205466	202332	197866	194732	190266	203900	196300	208	59300	500	147400	500	1	41652097	83929	159.29	3.01	12	0.05	1265.00	66995.00	312500	20230622	-35.52	131500	20221122	53.23	312500	-35.52	20230622	160500	25.55	20230106	312500	-35.52	20230622	131500	53.23	20221122	1.01	N	352820	500	208 억		8581392	N	N	309	N	00	N
58	20231121	161144	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	199200	5800	2	3.00	56742315700	286250	75.15	193400	201000	193400	251000	135400	193400	198225.40	20.41	0	25904	198266	195832	193066	190632	187866	197050	191850	208	57600	500	143110	100	1	41652097	82971	157.47	2.97	12	0.69	1265.00	66995.00	312500	20230622	-36.26	131500	20221122	51.48	312500	-36.26	20230622	160500	24.11	20230106	312500	-36.26	20230622	131500	51.48	20221122	0.86	N	352820	500	208 억		8500472	N	N	309	N	00	N
59	20231121	151149	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	200000	6600	2	3.41	53371912100	269349	70.71	193400	201000	193400	251000	135400	193400	198151.51	20.41	0	25825	198266	195832	193066	190632	187866	197050	191850	208	57600	500	143110	500	1	41652097	83304	158.10	2.99	12	0.65	1265.00	66995.00	312500	20230622	-36.00	131500	20221122	52.09	312500	-36.00	20230622	160500	24.61	20230106	312500	-36.00	20230622	131500	52.09	20221122	0.86	N	352820	500	208 억		8500472	N	N	618	N	00	N
60	20231121	141132	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	199100	5700	2	2.95	40631835500	205604	53.97	193400	199500	193400	251000	135400	193400	197621.81	20.41	0	23998	198266	195832	193066	190632	187866	197050	191850	208	57600	500	143110	100	1	41652097	82929	157.39	2.97	12	0.49	1265.00	66995.00	312500	20230622	-36.29	131500	20221122	51.41	312500	-36.29	20230622	160500	24.05	20230106	312500	-36.29	20230622	131500	51.41	20221122	0.86	N	352820	500	208 억		8500472	N	N	618	N	00	N
61	20231121	131120	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	198400	5000	2	2.59	34138018700	172893	45.39	193400	199500	193400	251000	135400	193400	197451.71	20.41	0	26882	198266	195832	193066	190632	187866	197050	191850	208	57600	500	143110	100	1	41652097	82638	156.84	2.96	12	0.42	1265.00	66995.00	312500	20230622	-36.51	131500	20221122	50.87	312500	-36.51	20230622	160500	23.61	20230106	312500	-36.51	20230622	131500	50.87	20221122	0.86	N	352820	500	208 억		8500472	N	N	618	N	00	N
62	20231121	121123	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	198700	5300	2	2.74	28949656600	146805	38.54	193400	199500	193400	251000	135400	193400	197198.03	20.41	0	25576	198266	195832	193066	190632	187866	197050	191850	208	57600	500	143110	100	1	41652097	82763	157.08	2.97	12	0.35	1265.00	66995.00	312500	20230622	-36.42	131500	20221122	51.10	312500	-36.42	20230622	160500	23.80	20230106	312500	-36.42	20230622	131500	51.10	20221122	0.86	N	352820	500	208 억		8500472	N	N	618	N	00	N
63	20231121	111116	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	199100	5700	2	2.95	24903701100	126437	33.19	193400	199500	193400	251000	135400	193400	196965.30	20.41	0	24620	198266	195832	193066	190632	187866	197050	191850	208	57600	500	143110	100	1	41652097	82929	157.39	2.97	12	0.30	1265.00	66995.00	312500	20230622	-36.29	131500	20221122	51.41	312500	-36.29	20230622	160500	24.05	20230106	312500	-36.29	20230622	131500	51.41	20221122	0.86	N	352820	500	208 억		8500472	N	N	618	N	00	N
64	20231121	101049	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	196900	3500	2	1.81	14034061300	71614	18.80	193400	197300	193400	251000	135400	193400	195968.12	20.41	0	19201	198266	195832	193066	190632	187866	197050	191850	208	57600	500	143110	100	1	41652097	82013	155.65	2.94	12	0.17	1265.00	66995.00	312500	20230622	-36.99	131500	20221122	49.73	312500	-36.99	20230622	160500	22.68	20230106	312500	-36.99	20230622	131500	49.73	20221122	0.86	N	352820	500	208 억		8500472	N	N	618	N	00	N
65	20231121	091107	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	195300	1900	2	0.98	3100203000	15925	4.18	193400	195600	193400	251000	135400	193400	194675.23	20.41	0	2133	198266	195832	193066	190632	187866	197050	191850	208	57600	500	143110	100	1	41652097	81347	154.39	2.92	12	0.04	1265.00	66995.00	312500	20230622	-37.50	131500	20221122	48.52	312500	-37.50	20230622	160500	21.68	20230106	312500	-37.50	20230622	131500	48.52	20221122	0.86	N	352820	500	208 억		8500472	N	N	618	N	00	N
66	20231120	161112	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	193400	3100	2	1.63	73367807600	378216	44.24	190400	195500	190300	247000	133300	190300	193992.24	20.35	0	13444	214500	202400	195400	183300	176300	198900	179800	208	56700	500	140820	100	1	41652097	80555	152.89	2.89	12	0.91	1265.00	66995.00	312500	20230622	-38.11	131500	20221122	47.07	312500	-38.11	20230622	160500	20.50	20230106	312500	-38.11	20230622	131500	47.07	20221122	0.84	N	352820	500	208 억		8475170	N	N	618	N	00	N
67	20231120	151123	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	194000	3700	2	1.94	70182556600	361762	42.31	190400	195500	190300	247000	133300	190300	194009.11	20.35	0	10684	214500	202400	195400	183300	176300	198900	179800	208	56700	500	140820	100	1	41652097	80805	153.36	2.90	12	0.87	1265.00	66995.00	312500	20230622	-37.92	131500	20221122	47.53	312500	-37.92	20230622	160500	20.87	20230106	312500	-37.92	20230622	131500	47.53	20221122	0.84	N	352820	500	208 억		8475170	N	N	501	N	00	N
68	20231120	141124	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	195000	4700	2	2.47	62199052100	320704	37.51	190400	195500	190300	247000	133300	190300	193953.24	20.35	0	10638	214500	202400	195400	183300	176300	198900	179800	208	56700	500	140820	100	1	41652097	81222	154.15	2.91	12	0.77	1265.00	66995.00	312500	20230622	-37.60	131500	20221122	48.29	312500	-37.60	20230622	160500	21.50	20230106	312500	-37.60	20230622	131500	48.29	20221122	0.84	N	352820	500	208 억		8475170	N	N	501	N	00	N
69	20231120	131112	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	195200	4900	2	2.57	55427202300	285954	33.44	190400	195500	190300	247000	133300	190300	193841.15	20.35	0	9321	214500	202400	195400	183300	176300	198900	179800	208	56700	500	140820	100	1	41652097	81305	154.31	2.91	12	0.69	1265.00	66995.00	312500	20230622	-37.54	131500	20221122	48.44	312500	-37.54	20230622	160500	21.62	20230106	312500	-37.54	20230622	131500	48.44	20221122	0.84	N	352820	500	208 억		8475170	N	N	501	N	00	N
70	20231120	121120	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	194200	3900	2	2.05	48398980000	249840	29.22	190400	195500	190300	247000	133300	190300	193729.40	20.35	0	4231	214500	202400	195400	183300	176300	198900	179800	208	56700	500	140820	100	1	41652097	80888	153.52	2.90	12	0.60	1265.00	66995.00	312500	20230622	-37.86	131500	20221122	47.68	312500	-37.86	20230622	160500	21.00	20230106	312500	-37.86	20230622	131500	47.68	20221122	0.84	N	352820	500	208 억		8475170	N	N	501	N	00	N
71	20231120	111112	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	195200	4900	2	2.57	42138308700	217670	25.46	190400	195500	190300	247000	133300	190300	193598.53	20.35	0	8696	214500	202400	195400	183300	176300	198900	179800	208	56700	500	140820	100	1	41652097	81305	154.31	2.91	12	0.52	1265.00	66995.00	312500	20230622	-37.54	131500	20221122	48.44	312500	-37.54	20230622	160500	21.62	20230106	312500	-37.54	20230622	131500	48.44	20221122	0.84	N	352820	500	208 억		8475170	N	N	501	N	00	N
72	20231120	101110	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	194700	4400	2	2.31	32664674700	169068	19.77	190400	195300	190300	247000	133300	190300	193216.30	20.35	0	8247	214500	202400	195400	183300	176300	198900	179800	208	56700	500	140820	100	1	41652097	81097	153.91	2.91	12	0.41	1265.00	66995.00	312500	20230622	-37.70	131500	20221122	48.06	312500	-37.70	20230622	160500	21.31	20230106	312500	-37.70	20230622	131500	48.06	20221122	0.84	N	352820	500	208 억		8475170	N	N	501	N	00	N
73	20231120	091122	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	192200	1900	2	1.00	8627751200	45163	5.28	190400	192400	190300	247000	133300	190300	191047.28	20.35	0	-2124	214500	202400	195400	183300	176300	198900	179800	208	56700	500	140820	100	1	41652097	80055	151.94	2.87	12	0.11	1265.00	66995.00	312500	20230622	-38.50	131500	20221122	46.16	312500	-38.50	20230622	160500	19.75	20230106	312500	-38.50	20230622	131500	46.16	20221122	0.84	N	352820	500	208 억		8475170	N	N	501	N	00	N
74	20231117	161146	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	190300	-15200	5	-7.40	163629471300	846047	424.46	205500	207500	188400	267000	144000	205500	193407.80	20.72	1548	-131019	214833	210166	207833	203166	200833	209000	202000	208	61500	500	152070	100	1	41652097	79264	150.43	2.84	12	2.03	1265.00	66995.00	312500	20230622	-39.10	131500	20221122	44.71	312500	-39.10	20230622	160500	18.57	20230106	312500	-39.10	20230622	131500	44.71	20221122	0.86	N	352820	500	208 억		8629142	N	N	501	N	00	N
75	20231117	151153	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	190300	-15200	5	-7.40	156039078300	806167	404.45	205500	207500	188400	267000	144000	205500	193554.77	20.72	1548	-122651	214833	210166	207833	203166	200833	209000	202000	208	61500	500	152070	100	1	41652097	79264	150.43	2.84	12	1.94	1265.00	66995.00	312500	20230622	-39.10	131500	20221122	44.71	312500	-39.10	20230622	160500	18.57	20230106	312500	-39.10	20230622	131500	44.71	20221122	0.86	N	352820	500	208 억		8629142	N	N	461	N	00	N
76	20231117	141146	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	190200	-15300	5	-7.45	125471666000	644845	323.52	205500	207500	190100	267000	144000	205500	194574.19	20.72	1548	-97654	214833	210166	207833	203166	200833	209000	202000	208	61500	500	152070	100	1	41652097	79222	150.36	2.84	12	1.55	1265.00	66995.00	312500	20230622	-39.14	131500	20221122	44.64	312500	-39.14	20230622	160500	18.50	20230106	312500	-39.14	20230622	131500	44.64	20221122	0.86	N	352820	500	208 억		8629142	N	N	461	N	00	N
77	20231117	131145	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	191300	-14200	5	-6.91	105671168800	540990	271.42	205500	207500	190500	267000	144000	205500	195326.71	20.72	1548	-87484	214833	210166	207833	203166	200833	209000	202000	208	61500	500	152070	100	1	41652097	79680	151.23	2.86	12	1.30	1265.00	66995.00	312500	20230622	-38.78	131500	20221122	45.48	312500	-38.78	20230622	160500	19.19	20230106	312500	-38.78	20230622	131500	45.48	20221122	0.86	N	352820	500	208 억		8629142	N	N	461	N	00	N
78	20231117	121147	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	190900	-14600	5	-7.10	90975023500	464328	232.95	205500	207500	190500	267000	144000	205500	195925.58	20.72	1548	-74430	214833	210166	207833	203166	200833	209000	202000	208	61500	500	152070	100	1	41652097	79514	150.91	2.85	12	1.11	1265.00	66995.00	312500	20230622	-38.91	131500	20221122	45.17	312500	-38.91	20230622	160500	18.94	20230106	312500	-38.91	20230622	131500	45.17	20221122	0.86	N	352820	500	208 억		8629142	N	N	461	N	00	N
79	20231117	111154	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	193100	-12400	5	-6.03	67954782700	344244	172.71	205500	207500	192800	267000	144000	205500	197399.78	20.72	1548	-53644	214833	210166	207833	203166	200833	209000	202000	208	61500	500	152070	100	1	41652097	80430	152.65	2.88	12	0.83	1265.00	66995.00	312500	20230622	-38.21	131500	20221122	46.84	312500	-38.21	20230622	160500	20.31	20230106	312500	-38.21	20230622	131500	46.84	20221122	0.86	N	352820	500	208 억		8629142	N	N	461	N	00	N
80	20231117	101149	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	196300	-9200	5	-4.48	39139193800	195861	98.26	205500	207500	196200	267000	144000	205500	199827.57	20.72	1548	-37089	214833	210166	207833	203166	200833	209000	202000	208	61500	500	152070	100	1	41652097	81763	155.18	2.93	12	0.47	1265.00	66995.00	312500	20230622	-37.18	131500	20221122	49.28	312500	-37.18	20230622	160500	22.31	20230106	312500	-37.18	20230622	131500	49.28	20221122	0.86	N	352820	500	208 억		8629142	N	N	461	N	00	N
81	20231117	091149	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	204000	-1500	5	-0.73	3617625000	17624	8.84	205500	207500	203500	267000	144000	205500	205265.17	20.72	1548	-6699	214833	210166	207833	203166	200833	209000	202000	208	61500	500	152070	500	1	41652097	84970	161.26	3.05	12	0.04	1265.00	66995.00	312500	20230622	-34.72	131500	20221122	55.13	312500	-34.72	20230622	160500	27.10	20230106	312500	-34.72	20230622	131500	55.13	20221122	0.86	N	352820	500	208 억		8629142	N	N	461	N	00	N
82	20231116	161146	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	206000	-5000	5	-2.37	38231118000	183379	62.95	212500	212500	205500	274000	148000	211000	208480.07	20.81	0	-36915	215000	213000	209500	207500	204000	214000	208500	208	63000	500	156140	500	1	41652097	85803	162.85	3.07	12	0.44	1265.00	66995.00	312500	20230622	-34.08	131500	20221122	56.65	312500	-34.08	20230622	160500	28.35	20230106	312500	-34.08	20230622	131500	56.65	20221122	0.88	N	352820	500	208 억		8668179	N	N	4	N	00	N
83	20231116	151140	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	207000	-4000	5	-1.90	30469769500	145792	50.04	212500	212500	207000	274000	148000	211000	208993.42	20.81	0	-30886	215000	213000	209500	207500	204000	214000	208500	208	63000	500	156140	500	1	41652097	86220	163.64	3.09	12	0.35	1265.00	66995.00	312500	20230622	-33.76	131500	20221122	57.41	312500	-33.76	20230622	160500	28.97	20230106	312500	-33.76	20230622	131500	57.41	20221122	0.88	N	352820	500	208 억		8668179	N	N	4	N	00	N
84	20231116	141116	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208000	-3000	5	-1.42	23575662500	112574	38.64	212500	212500	207500	274000	148000	211000	209422.29	20.81	0	-20921	215000	213000	209500	207500	204000	214000	208500	208	63000	500	156140	500	1	41652097	86636	164.43	3.10	12	0.27	1265.00	66995.00	312500	20230622	-33.44	131500	20221122	58.17	312500	-33.44	20230622	160500	29.60	20230106	312500	-33.44	20230622	131500	58.17	20221122	0.88	N	352820	500	208 억		8668179	N	N	4	N	00	N
85	20231116	131140	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208000	-3000	5	-1.42	20150556500	96111	32.99	212500	212500	207500	274000	148000	211000	209657.82	20.81	0	-19152	215000	213000	209500	207500	204000	214000	208500	208	63000	500	156140	500	1	41652097	86636	164.43	3.10	12	0.23	1265.00	66995.00	312500	20230622	-33.44	131500	20221122	58.17	312500	-33.44	20230622	160500	29.60	20230106	312500	-33.44	20230622	131500	58.17	20221122	0.88	N	352820	500	208 억		8668179	N	N	4	N	00	N
86	20231116	121141	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209000	-2000	5	-0.95	14636487000	69635	23.90	212500	212500	208500	274000	148000	211000	210187.49	20.81	0	-14558	215000	213000	209500	207500	204000	214000	208500	208	63000	500	156140	500	1	41652097	87053	165.22	3.12	12	0.17	1265.00	66995.00	312500	20230622	-33.12	131500	20221122	58.94	312500	-33.12	20230622	160500	30.22	20230106	312500	-33.12	20230622	131500	58.94	20221122	0.88	N	352820	500	208 억		8668179	N	N	4	N	00	N
87	20231116	111140	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208500	-2500	5	-1.18	10740619000	50991	17.50	212500	212500	208500	274000	148000	211000	210636.83	20.81	0	-13603	215000	213000	209500	207500	204000	214000	208500	208	63000	500	156140	500	1	41652097	86845	164.82	3.11	12	0.12	1265.00	66995.00	312500	20230622	-33.28	131500	20221122	58.56	312500	-33.28	20230622	160500	29.91	20230106	312500	-33.28	20230622	131500	58.56	20221122	0.88	N	352820	500	208 억		8668179	N	N	4	N	00	N
88	20231116	101140	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210500	-500	5	-0.24	4537585500	21519	7.39	212500	212500	209500	274000	148000	211000	210863.51	20.81	0	-8069	215000	213000	209500	207500	204000	214000	208500	208	63000	500	156140	500	1	41652097	87678	166.40	3.14	12	0.05	1265.00	66995.00	312500	20230622	-32.64	131500	20221122	60.08	312500	-32.64	20230622	160500	31.15	20230106	312500	-32.64	20230622	131500	60.08	20221122	0.88	N	352820	500	208 억		8668179	N	N	4	N	00	N
89	20231116	091146	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211000	0	3	0.00	0	0	0.00	0	0	0	274000	148000	211000	0.00	20.81	0	0	215000	213000	209500	207500	204000	214000	208500	208	63000	500	156140	500	1	41652097	87886	166.80	3.15	12	0.00	1265.00	66995.00	312500	20230622	-32.48	131500	20221122	60.46	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	131500	60.46	20221122	0.88	N	352820	500	208 억		8668179	N	N	4	N	00	N
90	20231115	161020	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211000	6500	2	3.18	60486854500	288784	137.51	209500	211500	206000	265500	143500	204500	209448.06	20.72	0	22851	210500	207500	204500	201500	198500	207500	201500	208	61000	500	151330	500	1	41652097	87886	166.80	3.15	12	0.69	1265.00	66995.00	312500	20230622	-32.48	131500	20221122	60.46	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	131500	60.46	20221122	0.88	N	352820	500	208 억		8629203	N	N	4	N	00	N
91	20231115	151201	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	5000	2	2.44	56816037000	271352	129.21	209500	211500	206000	265500	143500	204500	209381.42	20.72	0	15286	210500	207500	204500	201500	198500	207500	201500	208	61000	500	151330	500	1	41652097	87261	165.61	3.13	12	0.65	1265.00	66995.00	312500	20230622	-32.96	131500	20221122	59.32	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	131500	59.32	20221122	0.88	N	352820	500	208 억		8629203	N	N	13235	N	00	N
92	20231115	141157	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210000	5500	2	2.69	48760362500	232964	110.93	209500	211500	206000	265500	143500	204500	209304.40	20.72	0	16891	210500	207500	204500	201500	198500	207500	201500	208	61000	500	151330	500	1	41652097	87469	166.01	3.13	12	0.56	1265.00	66995.00	312500	20230622	-32.80	131500	20221122	59.70	312500	-32.80	20230622	160500	30.84	20230106	312500	-32.80	20230622	131500	59.70	20221122	0.88	N	352820	500	208 억		8629203	N	N	13235	N	00	N
93	20231115	131158	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	5000	2	2.44	39240870000	187743	89.40	209500	211000	206000	265500	143500	204500	209013.90	20.72	0	19854	210500	207500	204500	201500	198500	207500	201500	208	61000	500	151330	500	1	41652097	87261	165.61	3.13	12	0.45	1265.00	66995.00	312500	20230622	-32.96	131500	20221122	59.32	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	131500	59.32	20221122	0.88	N	352820	500	208 억		8629203	N	N	13235	N	00	N
94	20231115	121159	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209000	4500	2	2.20	34466697000	164880	78.51	209500	211000	206000	265500	143500	204500	209041.27	20.72	0	21183	210500	207500	204500	201500	198500	207500	201500	208	61000	500	151330	500	1	41652097	87053	165.22	3.12	12	0.40	1265.00	66995.00	312500	20230622	-33.12	131500	20221122	58.94	312500	-33.12	20230622	160500	30.22	20230106	312500	-33.12	20230622	131500	58.94	20221122	0.88	N	352820	500	208 억		8629203	N	N	13235	N	00	N
95	20231115	111213	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208500	4000	2	1.96	30030006500	143626	68.39	209500	211000	206000	265500	143500	204500	209084.94	20.72	0	21070	210500	207500	204500	201500	198500	207500	201500	208	61000	500	151330	500	1	41652097	86845	164.82	3.11	12	0.34	1265.00	66995.00	312500	20230622	-33.28	131500	20221122	58.56	312500	-33.28	20230622	160500	29.91	20230106	312500	-33.28	20230622	131500	58.56	20221122	0.88	N	352820	500	208 억		8629203	N	N	13235	N	00	N
96	20231115	101204	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	5000	2	2.44	20453211000	98029	46.68	209500	210500	206000	265500	143500	204500	208644.75	20.72	0	17134	210500	207500	204500	201500	198500	207500	201500	208	61000	500	151330	500	1	41652097	87261	165.61	3.13	12	0.24	1265.00	66995.00	312500	20230622	-32.96	131500	20221122	59.32	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	131500	59.32	20221122	0.88	N	352820	500	208 억		8629203	N	N	13235	N	00	N
97	20231115	091153	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208000	3500	2	1.71	8331785000	39821	18.96	209500	210500	207500	265500	143500	204500	209231.65	20.72	0	8347	210500	207500	204500	201500	198500	207500	201500	208	61000	500	151330	500	1	41652097	86636	164.43	3.10	12	0.10	1265.00	66995.00	312500	20230622	-33.44	131500	20221122	58.17	312500	-33.44	20230622	160500	29.60	20230106	312500	-33.44	20230622	131500	58.17	20221122	0.88	N	352820	500	208 억		8629203	N	N	13235	N	00	N
98	20231114	161135	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	204500	2000	2	0.99	42703690500	208362	51.51	204500	207500	201500	263000	142000	202500	204951.55	20.64	-43	420	221833	212166	207333	197666	192833	209750	195250	208	60500	500	149850	500	1	41652097	85179	161.66	3.05	12	0.50	1265.00	66995.00	312500	20230622	-34.56	126000	20221110	62.30	312500	-34.56	20230622	160500	27.41	20230106	312500	-34.56	20230622	131500	55.51	20221122	0.87	N	352820	500	208 억		8597298	N	N	13235	N	00	N
99	20231114	151142	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	204500	2000	2	0.99	40211299000	196165	48.50	204500	207500	201500	263000	142000	202500	204987.47	20.64	-43	440	221833	212166	207333	197666	192833	209750	195250	208	60500	500	149850	500	1	41652097	85179	161.66	3.05	12	0.47	1265.00	66995.00	312500	20230622	-34.56	126000	20221110	62.30	312500	-34.56	20230622	160500	27.41	20230106	312500	-34.56	20230622	131500	55.51	20221122	0.87	N	352820	500	208 억		8597298	N	N	14265	N	00	N
100	20231114	141137	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	204000	1500	2	0.74	33464345500	163060	40.31	204500	207500	201500	263000	142000	202500	205227.64	20.64	-43	-2247	221833	212166	207333	197666	192833	209750	195250	208	60500	500	149850	500	1	41652097	84970	161.26	3.05	12	0.39	1265.00	66995.00	312500	20230622	-34.72	126000	20221110	61.90	312500	-34.72	20230622	160500	27.10	20230106	312500	-34.72	20230622	131500	55.13	20221122	0.87	N	352820	500	208 억		8597298	N	N	14265	N	00	N
101	20231114	131140	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	205500	3000	2	1.48	29438424500	143408	35.46	204500	207500	201500	263000	142000	202500	205277.94	20.64	-43	-1654	221833	212166	207333	197666	192833	209750	195250	208	60500	500	149850	500	1	41652097	85595	162.45	3.07	12	0.34	1265.00	66995.00	312500	20230622	-34.24	126000	20221110	63.10	312500	-34.24	20230622	160500	28.04	20230106	312500	-34.24	20230622	131500	56.27	20221122	0.87	N	352820	500	208 억		8597298	N	N	14265	N	00	N
102	20231114	121143	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	206000	3500	2	1.73	25275490000	123170	30.45	204500	207500	201500	263000	142000	202500	205208.76	20.64	-43	-1198	221833	212166	207333	197666	192833	209750	195250	208	60500	500	149850	500	1	41652097	85803	162.85	3.07	12	0.30	1265.00	66995.00	312500	20230622	-34.08	126000	20221110	63.49	312500	-34.08	20230622	160500	28.35	20230106	312500	-34.08	20230622	131500	56.65	20221122	0.87	N	352820	500	208 억		8597298	N	N	14265	N	00	N
103	20231114	111153	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	205500	3000	2	1.48	21062392500	102784	25.41	204500	207500	201500	263000	142000	202500	204919.62	20.64	-43	-4273	221833	212166	207333	197666	192833	209750	195250	208	60500	500	149850	500	1	41652097	85595	162.45	3.07	12	0.25	1265.00	66995.00	312500	20230622	-34.24	126000	20221110	63.10	312500	-34.24	20230622	160500	28.04	20230106	312500	-34.24	20230622	131500	56.27	20221122	0.87	N	352820	500	208 억		8597298	N	N	14265	N	00	N
104	20231114	101141	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	205000	2500	2	1.23	11932092000	58423	14.44	204500	205500	201500	263000	142000	202500	204237.01	20.64	-43	-3007	221833	212166	207333	197666	192833	209750	195250	208	60500	500	149850	500	1	41652097	85387	162.06	3.06	12	0.14	1265.00	66995.00	312500	20230622	-34.40	126000	20221110	62.70	312500	-34.40	20230622	160500	27.73	20230106	312500	-34.40	20230622	131500	55.89	20221122	0.87	N	352820	500	208 억		8597298	N	N	14265	N	00	N
105	20231114	091127	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	204500	2000	2	0.99	4348951500	21353	5.28	204500	205000	201500	263000	142000	202500	203670.82	20.64	-43	-1172	221833	212166	207333	197666	192833	209750	195250	208	60500	500	149850	500	1	41652097	85179	161.66	3.05	12	0.05	1265.00	66995.00	312500	20230622	-34.56	126000	20221110	62.30	312500	-34.56	20230622	160500	27.41	20230106	312500	-34.56	20230622	131500	55.51	20221122	0.87	N	352820	500	208 억		8597298	N	N	14265	N	00	N
106	20231113	161119	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	202500	-9500	5	-4.48	82698337000	401944	120.89	214000	217000	202500	275500	148500	212000	205751.12	20.62	0	-13785	216666	214332	211666	209332	206666	215500	210500	208	63500	500	156880	500	1	41652097	84345	160.08	3.02	12	0.97	1265.00	66995.00	312500	20230622	-35.20	126000	20221110	60.71	312500	-35.20	20230622	160500	26.17	20230106	312500	-35.20	20230622	131500	53.99	20221122	0.85	N	352820	500	208 억		8590511	N	N	14265	N	00	N
107	20231113	151113	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	202500	-9500	5	-4.48	76330250500	370528	111.44	214000	217000	202500	275500	148500	212000	206004.00	20.62	0	-19298	216666	214332	211666	209332	206666	215500	210500	208	63500	500	156880	500	1	41652097	84345	160.08	3.02	12	0.89	1265.00	66995.00	312500	20230622	-35.20	126000	20221110	60.71	312500	-35.20	20230622	160500	26.17	20230106	312500	-35.20	20230622	131500	53.99	20221122	0.85	N	352820	500	208 억		8590511	N	N	120	N	00	N
108	20231113	141114	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	204000	-8000	5	-3.77	66533922000	322363	96.95	214000	217000	203000	275500	148500	212000	206394.41	20.62	0	-11833	216666	214332	211666	209332	206666	215500	210500	208	63500	500	156880	500	1	41652097	84970	161.26	3.05	12	0.77	1265.00	66995.00	312500	20230622	-34.72	126000	20221110	61.90	312500	-34.72	20230622	160500	27.10	20230106	312500	-34.72	20230622	131500	55.13	20221122	0.85	N	352820	500	208 억		8590511	N	N	120	N	00	N
109	20231113	131113	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	203000	-9000	5	-4.25	59906591500	289826	87.17	214000	217000	203000	275500	148500	212000	206698.47	20.62	0	-11006	216666	214332	211666	209332	206666	215500	210500	208	63500	500	156880	500	1	41652097	84554	160.47	3.03	12	0.70	1265.00	66995.00	312500	20230622	-35.04	126000	20221110	61.11	312500	-35.04	20230622	160500	26.48	20230106	312500	-35.04	20230622	131500	54.37	20221122	0.85	N	352820	500	208 억		8590511	N	N	120	N	00	N
110	20231113	121117	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	203500	-8500	5	-4.01	53102766000	256431	77.12	214000	217000	203000	275500	148500	212000	207084.03	20.62	0	-9657	216666	214332	211666	209332	206666	215500	210500	208	63500	500	156880	500	1	41652097	84762	160.87	3.04	12	0.62	1265.00	66995.00	312500	20230622	-34.88	126000	20221110	61.51	312500	-34.88	20230622	160500	26.79	20230106	312500	-34.88	20230622	131500	54.75	20221122	0.85	N	352820	500	208 억		8590511	N	N	120	N	00	N
111	20231113	111111	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	205000	-7000	5	-3.30	42748542500	205713	61.87	214000	217000	204000	275500	148500	212000	207806.71	20.62	0	-4283	216666	214332	211666	209332	206666	215500	210500	208	63500	500	156880	500	1	41652097	85387	162.06	3.06	12	0.49	1265.00	66995.00	312500	20230622	-34.40	126000	20221110	62.70	312500	-34.40	20230622	160500	27.73	20230106	312500	-34.40	20230622	131500	55.89	20221122	0.85	N	352820	500	208 억		8590511	N	N	120	N	00	N
112	20231113	101109	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	204500	-7500	5	-3.54	34141441000	163838	49.28	214000	217000	204000	275500	148500	212000	208385.36	20.62	0	2082	216666	214332	211666	209332	206666	215500	210500	208	63500	500	156880	500	1	41652097	85179	161.66	3.05	12	0.39	1265.00	66995.00	312500	20230622	-34.56	126000	20221110	62.30	312500	-34.56	20230622	160500	27.41	20230106	312500	-34.56	20230622	131500	55.51	20221122	0.85	N	352820	500	208 억		8590511	N	N	120	N	00	N
113	20231113	091118	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	0	3	0.00	7700239500	36008	10.83	214000	217000	210500	275500	148500	212000	213848.02	20.62	0	4439	216666	214332	211666	209332	206666	215500	210500	208	63500	500	156880	500	1	41652097	88302	167.59	3.16	12	0.09	1265.00	66995.00	312500	20230622	-32.16	126000	20221110	68.25	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	131500	61.22	20221122	0.85	N	352820	500	208 억		8590511	N	N	120	N	00	N
114	20231110	161130	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	0	3	0.00	70011401000	330559	61.19	209500	214000	209000	275500	148500	212000	211796.07	20.70	0	3321	222333	217166	211833	206666	201333	214500	204000	208	63500	500	156880	500	1	41652097	88302	167.59	3.16	12	0.79	1265.00	66995.00	312500	20230622	-32.16	123500	20221108	71.66	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	126000	68.25	20221110	0.87	N	352820	500	208 억		8623242	N	N	120	N	00	N
115	20231110	151137	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	1000	2	0.47	43589140000	205930	38.12	209500	214000	209000	275500	148500	212000	211669.41	20.70	0	7900	222333	217166	211833	206666	201333	214500	204000	208	63500	500	156880	500	1	41652097	88719	168.38	3.18	12	0.49	1265.00	66995.00	312500	20230622	-31.84	123500	20221108	72.47	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	126000	69.05	20221110	0.87	N	352820	500	208 억		8623242	N	N	17	N	00	N
116	20231110	141121	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	1000	2	0.47	34864249000	164810	30.51	209500	214000	209000	275500	148500	212000	211541.59	20.70	0	6775	222333	217166	211833	206666	201333	214500	204000	208	63500	500	156880	500	1	41652097	88719	168.38	3.18	12	0.40	1265.00	66995.00	312500	20230622	-31.84	123500	20221108	72.47	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	126000	69.05	20221110	0.87	N	352820	500	208 억		8623242	N	N	17	N	00	N
117	20231110	131123	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211500	-500	5	-0.24	29080277000	137582	25.47	209500	214000	209000	275500	148500	212000	211366.07	20.70	0	4286	222333	217166	211833	206666	201333	214500	204000	208	63500	500	156880	500	1	41652097	88094	167.19	3.16	12	0.33	1265.00	66995.00	312500	20230622	-32.32	123500	20221108	71.26	312500	-32.32	20230622	160500	31.78	20230106	312500	-32.32	20230622	126000	67.86	20221110	0.87	N	352820	500	208 억		8623242	N	N	17	N	00	N
118	20231110	121131	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210500	-1500	5	-0.71	25403835500	120167	22.24	209500	214000	209000	275500	148500	212000	211403.56	20.70	0	4319	222333	217166	211833	206666	201333	214500	204000	208	63500	500	156880	500	1	41652097	87678	166.40	3.14	12	0.29	1265.00	66995.00	312500	20230622	-32.64	123500	20221108	70.45	312500	-32.64	20230622	160500	31.15	20230106	312500	-32.64	20230622	126000	67.06	20221110	0.87	N	352820	500	208 억		8623242	N	N	17	N	00	N
119	20231110	111109	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211000	-1000	5	-0.47	20713845500	97889	18.12	209500	214000	209000	275500	148500	212000	211604.74	20.70	0	9835	222333	217166	211833	206666	201333	214500	204000	208	63500	500	156880	500	1	41652097	87886	166.80	3.15	12	0.24	1265.00	66995.00	312500	20230622	-32.48	123500	20221108	70.85	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	126000	67.46	20221110	0.87	N	352820	500	208 억		8623242	N	N	17	N	00	N
120	20231110	101122	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	0	3	0.00	15511732500	73304	13.57	209500	214000	209000	275500	148500	212000	211607.34	20.70	0	11540	222333	217166	211833	206666	201333	214500	204000	208	63500	500	156880	500	1	41652097	88302	167.59	3.16	12	0.18	1265.00	66995.00	312500	20230622	-32.16	123500	20221108	71.66	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	126000	68.25	20221110	0.87	N	352820	500	208 억		8623242	N	N	17	N	00	N
121	20231110	091103	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	500	2	0.24	3709510000	17485	3.24	209500	214000	209000	275500	148500	212000	212155.39	20.70	0	3330	222333	217166	211833	206666	201333	214500	204000	208	63500	500	156880	500	1	41652097	88511	167.98	3.17	12	0.04	1265.00	66995.00	312500	20230622	-32.00	123500	20221108	72.06	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	126000	68.65	20221110	0.87	N	352820	500	208 억		8623242	N	N	17	N	00	N
122	20231109	161056	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	-4500	5	-2.08	113668609500	538884	117.39	216000	217000	206500	281000	152000	216500	210932.01	20.79	0	81559	227166	221832	218166	212832	209166	220000	211000	208	64500	500	160210	500	1	41652097	88302	167.59	3.16	12	1.29	1265.00	66995.00	312500	20230622	-32.16	121500	20221107	74.49	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	126000	68.25	20221110	0.69	N	352820	500	208 억		8657680	N	N	17	N	00	N
123	20231109	151056	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	213000	-3500	5	-1.62	97396784500	462189	100.69	216000	217000	206500	281000	152000	216500	210729.33	20.79	0	39393	227166	221832	218166	212832	209166	220000	211000	208	64500	500	160210	500	1	41652097	88719	168.38	3.18	12	1.11	1265.00	66995.00	312500	20230622	-31.84	121500	20221107	75.31	312500	-31.84	20230622	160500	32.71	20230106	312500	-31.84	20230622	126000	69.05	20221110	0.69	N	352820	500	208 억		8657680	N	N	1671	N	00	N
124	20231109	141051	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212000	-4500	5	-2.08	84451386000	401261	87.41	216000	217000	206500	281000	152000	216500	210464.96	20.79	0	16072	227166	221832	218166	212832	209166	220000	211000	208	64500	500	160210	500	1	41652097	88302	167.59	3.16	12	0.96	1265.00	66995.00	312500	20230622	-32.16	121500	20221107	74.49	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	126000	68.25	20221110	0.69	N	352820	500	208 억		8657680	N	N	1671	N	00	N
125	20231109	131055	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	212500	-4000	5	-1.85	73293846000	348615	75.94	216000	217000	206500	281000	152000	216500	210242.93	20.79	0	-4653	227166	221832	218166	212832	209166	220000	211000	208	64500	500	160210	500	1	41652097	88511	167.98	3.17	12	0.84	1265.00	66995.00	312500	20230622	-32.00	121500	20221107	74.90	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	126000	68.65	20221110	0.69	N	352820	500	208 억		8657680	N	N	1671	N	00	N
126	20231109	121059	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	211000	-5500	5	-2.54	64587545500	307425	66.97	216000	217000	206500	281000	152000	216500	210092.02	20.79	0	-22896	227166	221832	218166	212832	209166	220000	211000	208	64500	500	160210	500	1	41652097	87886	166.80	3.15	12	0.74	1265.00	66995.00	312500	20230622	-32.48	121500	20221107	73.66	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	126000	67.46	20221110	0.69	N	352820	500	208 억		8657680	N	N	1671	N	00	N
127	20231109	111054	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	210500	-6000	5	-2.77	55801851000	265821	57.91	216000	217000	206500	281000	152000	216500	209922.63	20.79	0	-34861	227166	221832	218166	212832	209166	220000	211000	208	64500	500	160210	500	1	41652097	87678	166.40	3.14	12	0.64	1265.00	66995.00	312500	20230622	-32.64	121500	20221107	73.25	312500	-32.64	20230622	160500	31.15	20230106	312500	-32.64	20230622	126000	67.06	20221110	0.69	N	352820	500	208 억		8657680	N	N	1671	N	00	N
128	20231109	101049	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	208500	-8000	5	-3.70	43201845500	205771	44.83	216000	217000	206500	281000	152000	216500	209951.06	20.79	0	-43010	227166	221832	218166	212832	209166	220000	211000	208	64500	500	160210	500	1	41652097	86845	164.82	3.11	12	0.49	1265.00	66995.00	312500	20230622	-33.28	121500	20221107	71.60	312500	-33.28	20230622	160500	29.91	20230106	312500	-33.28	20230622	126000	65.48	20221110	0.69	N	352820	500	208 억		8657680	N	N	1671	N	00	N
129	20231109	091057	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	209500	-7000	5	-3.23	15298187500	72181	15.72	216000	217000	209000	281000	152000	216500	211941.96	20.79	0	-24672	227166	221832	218166	212832	209166	220000	211000	208	64500	500	160210	500	1	41652097	87261	165.61	3.13	12	0.17	1265.00	66995.00	312500	20230622	-32.96	121500	20221107	72.43	312500	-32.96	20230622	160500	30.53	20230106	312500	-32.96	20230622	126000	66.27	20221110	0.69	N	352820	500	208 억		8657680	N	N	1671	N	00	N
130	20231108	161046	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	216500	1000	2	0.46	99205768000	453948	12.29	219000	223500	214500	280000	151000	215500	218546.35	20.99	0	60329	226500	221000	214500	209000	202500	223750	211750	208	64500	500	159470	500	1	41652097	90177	171.15	3.23	12	1.09	1265.00	66995.00	312500	20230622	-30.72	119500	20221104	81.17	312500	-30.72	20230622	160500	34.89	20230106	312500	-30.72	20230622	123500	75.30	20221108	0.71	N	352820	500	208 억		8742673	N	N	1671	N	00	N
131	20231108	151052	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	217000	1500	2	0.70	92491992500	422954	11.45	219000	223500	214500	280000	151000	215500	218680.97	20.99	0	58083	226500	221000	214500	209000	202500	223750	211750	208	64500	500	159470	500	1	41652097	90385	171.54	3.24	12	1.02	1265.00	66995.00	312500	20230622	-30.56	119500	20221104	81.59	312500	-30.56	20230622	160500	35.20	20230106	312500	-30.56	20230622	123500	75.71	20221108	0.71	N	352820	500	208 억		8742673	N	N	662	N	00	N
132	20231108	141045	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	219000	3500	2	1.62	80852319500	369382	10.00	219000	223500	214500	280000	151000	215500	218885.38	20.99	0	56943	226500	221000	214500	209000	202500	223750	211750	208	64500	500	159470	500	1	41652097	91218	173.12	3.27	12	0.89	1265.00	66995.00	312500	20230622	-29.92	119500	20221104	83.26	312500	-29.92	20230622	160500	36.45	20230106	312500	-29.92	20230622	123500	77.33	20221108	0.71	N	352820	500	208 억		8742673	N	N	662	N	00	N
133	20231108	131043	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	219000	3500	2	1.62	70722663500	323168	8.75	219000	223500	214500	280000	151000	215500	218841.79	20.99	0	47717	226500	221000	214500	209000	202500	223750	211750	208	64500	500	159470	500	1	41652097	91218	173.12	3.27	12	0.78	1265.00	66995.00	312500	20230622	-29.92	119500	20221104	83.26	312500	-29.92	20230622	160500	36.45	20230106	312500	-29.92	20230622	123500	77.33	20221108	0.71	N	352820	500	208 억		8742673	N	N	662	N	00	N
134	20231108	121039	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	219500	4000	2	1.86	62298800500	284750	7.71	219000	223500	214500	280000	151000	215500	218784.20	20.99	0	40434	226500	221000	214500	209000	202500	223750	211750	208	64500	500	159470	500	1	41652097	91426	173.52	3.28	12	0.68	1265.00	66995.00	312500	20230622	-29.76	119500	20221104	83.68	312500	-29.76	20230622	160500	36.76	20230106	312500	-29.76	20230622	123500	77.73	20221108	0.71	N	352820	500	208 억		8742673	N	N	662	N	00	N
135	20231108	111048	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	218500	3000	2	1.39	51122972000	233852	6.33	219000	223500	214500	280000	151000	215500	218612.51	20.99	0	24736	226500	221000	214500	209000	202500	223750	211750	208	64500	500	159470	500	1	41652097	91010	172.73	3.26	12	0.56	1265.00	66995.00	312500	20230622	-30.08	119500	20221104	82.85	312500	-30.08	20230622	160500	36.14	20230106	312500	-30.08	20230622	123500	76.92	20221108	0.71	N	352820	500	208 억		8742673	N	N	662	N	00	N
136	20231108	101045	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	218000	2500	2	1.16	41001278500	187173	5.07	219000	223500	214500	280000	151000	215500	219055.52	20.99	0	18331	226500	221000	214500	209000	202500	223750	211750	208	64500	500	159470	500	1	41652097	90802	172.33	3.25	12	0.45	1265.00	66995.00	312500	20230622	-30.24	119500	20221104	82.43	312500	-30.24	20230622	160500	35.83	20230106	312500	-30.24	20230622	123500	76.52	20221108	0.71	N	352820	500	208 억		8742673	N	N	662	N	00	N
137	20231108	091044	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	219500	4000	2	1.86	11410651500	52046	1.41	219000	220500	218000	280000	151000	215500	219241.66	20.99	0	10188	226500	221000	214500	209000	202500	223750	211750	208	64500	500	159470	500	1	41652097	91426	173.52	3.28	12	0.12	1265.00	66995.00	312500	20230622	-29.76	119500	20221104	83.68	312500	-29.76	20230622	160500	36.76	20230106	312500	-29.76	20230622	123500	77.73	20221108	0.71	N	352820	500	208 억		8742673	N	N	662	N	00	N
138	20231107	161045	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	215500	-12000	5	-5.27	255793320500	1187536	337.48	212000	220000	208000	295500	159500	227500	215396.89	16.38	0	-160388	234500	231000	224000	220500	213500	232750	222250	208	68000	500	168350	500	1	41652097	89760	170.36	3.22	12	2.85	1265.00	66995.00	312500	20230622	-31.04	119500	20221104	80.33	312500	-31.04	20230622	160500	34.27	20230106	312500	-31.04	20230622	121500	77.37	20221107	0.61	N	352820	500	208 억		6823997	N	N	662	N	00	N
139	20231107	151048	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	217000	-10500	5	-4.62	244715619500	1136232	322.90	212000	220000	208000	295500	159500	227500	215373.16	16.38	0	-170684	234500	231000	224000	220500	213500	232750	222250	208	68000	500	168350	500	1	41652097	90385	171.54	3.24	12	2.73	1265.00	66995.00	312500	20230622	-30.56	119500	20221104	81.59	312500	-30.56	20230622	160500	35.20	20230106	312500	-30.56	20230622	121500	78.60	20221107	0.61	N	352820	500	208 억		6823997	N	N	235	N	00	N
140	20231107	141048	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	216000	-11500	5	-5.05	226437297500	1051684	298.87	212000	220000	208000	295500	159500	227500	215307.58	16.38	0	-171604	234500	231000	224000	220500	213500	232750	222250	208	68000	500	168350	500	1	41652097	89969	170.75	3.22	12	2.52	1265.00	66995.00	312500	20230622	-30.88	119500	20221104	80.75	312500	-30.88	20230622	160500	34.58	20230106	312500	-30.88	20230622	121500	77.78	20221107	0.61	N	352820	500	208 억		6823997	N	N	235	N	00	N
141	20231107	131050	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	214500	-13000	5	-5.71	211021338500	980063	278.52	212000	220000	208000	295500	159500	227500	215312.26	16.38	0	-169636	234500	231000	224000	220500	213500	232750	222250	208	68000	500	168350	500	1	41652097	89344	169.57	3.20	12	2.35	1265.00	66995.00	312500	20230622	-31.36	119500	20221104	79.50	312500	-31.36	20230622	160500	33.64	20230106	312500	-31.36	20230622	121500	76.54	20221107	0.61	N	352820	500	208 억		6823997	N	N	235	N	00	N
142	20231107	121043	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	214500	-13000	5	-5.71	187744624000	871493	247.66	212000	220000	208000	295500	159500	227500	215426.73	16.38	0	-159858	234500	231000	224000	220500	213500	232750	222250	208	68000	500	168350	500	1	41652097	89344	169.57	3.20	12	2.09	1265.00	66995.00	312500	20230622	-31.36	119500	20221104	79.50	312500	-31.36	20230622	160500	33.64	20230106	312500	-31.36	20230622	121500	76.54	20221107	0.61	N	352820	500	208 억		6823997	N	N	235	N	00	N
143	20231107	111044	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	216500	-11000	5	-4.84	162814277000	756136	214.88	212000	220000	208000	295500	159500	227500	215321.75	16.38	0	-146849	234500	231000	224000	220500	213500	232750	222250	208	68000	500	168350	500	1	41652097	90177	171.15	3.23	12	1.82	1265.00	66995.00	312500	20230622	-30.72	119500	20221104	81.17	312500	-30.72	20230622	160500	34.89	20230106	312500	-30.72	20230622	121500	78.19	20221107	0.61	N	352820	500	208 억		6823997	N	N	235	N	00	N
144	20231107	101056	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	217000	-10500	5	-4.62	126611913000	589975	167.66	212000	219000	208000	295500	159500	227500	214602.41	16.38	0	-120116	234500	231000	224000	220500	213500	232750	222250	208	68000	500	168350	500	1	41652097	90385	171.54	3.24	12	1.42	1265.00	66995.00	312500	20230622	-30.56	119500	20221104	81.59	312500	-30.56	20230622	160500	35.20	20230106	312500	-30.56	20230622	121500	78.60	20221107	0.61	N	352820	500	208 억		6823997	N	N	235	N	00	N
145	20231107	091032	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	217000	-10500	5	-4.62	69527062000	326733	92.85	212000	217000	208000	295500	159500	227500	212788.25	16.38	0	-48040	234500	231000	224000	220500	213500	232750	222250	208	68000	500	168350	500	1	41652097	90385	171.54	3.24	12	0.78	1265.00	66995.00	312500	20230622	-30.56	119500	20221104	81.59	312500	-30.56	20230622	160500	35.20	20230106	312500	-30.56	20230622	121500	78.60	20221107	0.61	N	352820	500	208 억		6823997	N	N	235	N	00	N
146	20231106	161020	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	227500	11500	2	5.32	77807233500	347336	77.46	222500	227500	217000	280500	151500	216000	224000.73	16.16	0	96899	238666	227332	220166	208832	201666	223750	205250	208	64500	500	159840	500	1	41652097	94759	179.84	3.40	12	0.83	1265.00	66995.00	312500	20230622	-27.20	119500	20221102	90.38	312500	-27.20	20230622	160500	41.74	20230106	312500	-27.20	20230622	121500	87.24	20221107	0.60	Y	352820	500	208 억		6729736	N	N	226	N	00	N
147	20231106	151026	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	225500	9500	2	4.40	70695353000	316003	70.48	222500	227000	217000	280500	151500	216000	223717.35	16.16	0	83969	238666	227332	220166	208832	201666	223750	205250	208	64500	500	159840	500	1	41652097	93925	178.26	3.37	12	0.76	1265.00	66995.00	312500	20230622	-27.84	119500	20221102	88.70	312500	-27.84	20230622	160500	40.50	20230106	312500	-27.84	20230622	121500	85.60	20221107	0.60	Y	352820	500	208 억		6729736	N	N	75675	N	00	N
148	20231106	141020	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	224500	8500	2	3.94	61880195000	276882	61.75	222500	227000	217000	280500	151500	216000	223489.41	16.16	0	70125	238666	227332	220166	208832	201666	223750	205250	208	64500	500	159840	500	1	41652097	93509	177.47	3.35	12	0.66	1265.00	66995.00	312500	20230622	-28.16	119500	20221102	87.87	312500	-28.16	20230622	160500	39.88	20230106	312500	-28.16	20230622	121500	84.77	20221107	0.60	Y	352820	500	208 억		6729736	N	N	75675	N	00	N
149	20231106	131030	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	224000	8000	2	3.70	55207002500	247250	55.14	222500	227000	217000	280500	151500	216000	223284.14	16.16	0	63708	238666	227332	220166	208832	201666	223750	205250	208	64500	500	159840	500	1	41652097	93301	177.08	3.34	12	0.59	1265.00	66995.00	312500	20230622	-28.32	119500	20221102	87.45	312500	-28.32	20230622	160500	39.56	20230106	312500	-28.32	20230622	121500	84.36	20221107	0.60	Y	352820	500	208 억		6729736	N	N	75675	N	00	N
150	20231106	121027	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	226500	10500	2	4.86	48748688500	218481	48.73	222500	227000	217000	280500	151500	216000	223125.53	16.16	0	54833	238666	227332	220166	208832	201666	223750	205250	208	64500	500	159840	500	1	41652097	94342	179.05	3.38	12	0.52	1265.00	66995.00	312500	20230622	-27.52	119500	20221102	89.54	312500	-27.52	20230622	160500	41.12	20230106	312500	-27.52	20230622	121500	86.42	20221107	0.60	Y	352820	500	208 억		6729736	N	N	75675	N	00	N
151	20231106	111024	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	225500	9500	2	4.40	41366037500	185832	41.44	222500	226500	217000	280500	151500	216000	222599.11	16.16	0	39583	238666	227332	220166	208832	201666	223750	205250	208	64500	500	159840	500	1	41652097	93925	178.26	3.37	12	0.45	1265.00	66995.00	312500	20230622	-27.84	119500	20221102	88.70	312500	-27.84	20230622	160500	40.50	20230106	312500	-27.84	20230622	121500	85.60	20221107	0.60	Y	352820	500	208 억		6729736	N	N	75675	N	00	N
152	20231106	100959	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	225500	9500	2	4.40	32324774500	145599	32.47	222500	226000	217000	280500	151500	216000	222012.34	16.16	0	25680	238666	227332	220166	208832	201666	223750	205250	208	64500	500	159840	500	1	41652097	93925	178.26	3.37	12	0.35	1265.00	66995.00	312500	20230622	-27.84	119500	20221102	88.70	312500	-27.84	20230622	160500	40.50	20230106	312500	-27.84	20230622	121500	85.60	20221107	0.60	Y	352820	500	208 억		6729736	N	N	75675	N	00	N
153	20231106	091024	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	220000	4000	2	1.85	10649747000	48413	10.80	222500	222500	217000	280500	151500	216000	219977.01	16.16	0	-3556	238666	227332	220166	208832	201666	223750	205250	208	64500	500	159840	500	1	41652097	91635	173.91	3.28	12	0.12	1265.00	66995.00	312500	20230622	-29.60	119500	20221102	84.10	312500	-29.60	20230622	160500	37.07	20230106	312500	-29.60	20230622	121500	81.07	20221107	0.60	Y	352820	500	208 억		6729736	N	N	75675	N	00	N
154	20231103	161012	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	216000	-11500	5	-5.05	97577276500	444597	73.28	231500	231500	213000	295500	159500	227500	219492.19	16.38	0	-92205	252833	240166	230333	217666	207833	235250	212750	208	68000	500	168350	500	1	41652097	89969	170.75	3.22	12	1.07	1265.00	66995.00	312500	20230622	-30.88	119500	20221102	80.75	312500	-30.88	20230622	160500	34.58	20230106	312500	-30.88	20230622	119500	80.75	20221104	0.58	Y	352820	500	208 억		6820947	N	N	75640	N	00	N
155	20231103	151007	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	216500	-11000	5	-4.84	92888444000	422906	69.71	231500	231500	213000	295500	159500	227500	219643.24	16.38	0	-86804	252833	240166	230333	217666	207833	235250	212750	208	68000	500	168350	500	1	41652097	90177	171.15	3.23	12	1.02	1265.00	66995.00	312500	20230622	-30.72	119500	20221102	81.17	312500	-30.72	20230622	160500	34.89	20230106	312500	-30.72	20230622	119500	81.17	20221104	0.58	Y	352820	500	208 억		6820947	N	N	73209	N	00	N
156	20231103	141008	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	214500	-13000	5	-5.71	78875090500	357868	58.99	231500	231500	213000	295500	159500	227500	220402.75	16.38	0	-78841	252833	240166	230333	217666	207833	235250	212750	208	68000	500	168350	500	1	41652097	89344	169.57	3.20	12	0.86	1265.00	66995.00	312500	20230622	-31.36	119500	20221102	79.50	312500	-31.36	20230622	160500	33.64	20230106	312500	-31.36	20230622	119500	79.50	20221104	0.58	Y	352820	500	208 억		6820947	N	N	73209	N	00	N
157	20231103	131008	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	218000	-9500	5	-4.18	55534516500	249628	41.15	231500	231500	217500	295500	159500	227500	222469.10	16.38	0	-52984	252833	240166	230333	217666	207833	235250	212750	208	68000	500	168350	500	1	41652097	90802	172.33	3.25	12	0.60	1265.00	66995.00	312500	20230622	-30.24	119500	20221102	82.43	312500	-30.24	20230622	160500	35.83	20230106	312500	-30.24	20230622	119500	82.43	20221104	0.58	Y	352820	500	208 억		6820947	N	N	73209	N	00	N
158	20231103	121005	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	220000	-7500	5	-3.30	44693301500	199977	32.96	231500	231500	219000	295500	159500	227500	223492.21	16.38	0	-38973	252833	240166	230333	217666	207833	235250	212750	208	68000	500	168350	500	1	41652097	91635	173.91	3.28	12	0.48	1265.00	66995.00	312500	20230622	-29.60	119500	20221102	84.10	312500	-29.60	20230622	160500	37.07	20230106	312500	-29.60	20230622	119500	84.10	20221104	0.58	Y	352820	500	208 억		6820947	N	N	73209	N	00	N
159	20231103	111015	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	222500	-5000	5	-2.20	31033047000	138062	22.76	231500	231500	222000	295500	159500	227500	224776.17	16.38	0	-15996	252833	240166	230333	217666	207833	235250	212750	208	68000	500	168350	500	1	41652097	92676	175.89	3.32	12	0.33	1265.00	66995.00	312500	20230622	-28.80	119500	20221102	86.19	312500	-28.80	20230622	160500	38.63	20230106	312500	-28.80	20230622	119500	86.19	20221104	0.58	Y	352820	500	208 억		6820947	N	N	73209	N	00	N
160	20231103	100955	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	223000	-4500	5	-1.98	20988212500	92941	15.32	231500	231500	222000	295500	159500	227500	225822.97	16.38	0	-9737	252833	240166	230333	217666	207833	235250	212750	208	68000	500	168350	500	1	41652097	92884	176.28	3.33	12	0.22	1265.00	66995.00	312500	20230622	-28.64	119500	20221102	86.61	312500	-28.64	20230622	160500	38.94	20230106	312500	-28.64	20230622	119500	86.61	20221104	0.58	Y	352820	500	208 억		6820947	N	N	73209	N	00	N
161	20231103	091001	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	229500	2000	2	0.88	5783224500	25221	4.16	231500	231500	226500	295500	159500	227500	229301.95	16.38	0	-2263	252833	240166	230333	217666	207833	235250	212750	208	68000	500	168350	500	1	41652097	95592	181.42	3.43	12	0.06	1265.00	66995.00	312500	20230622	-26.56	119500	20221102	92.05	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	119500	92.05	20221104	0.58	Y	352820	500	208 억		6820947	N	N	73209	N	00	N
162	20231102	161000	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	227500	-3000	5	-1.30	140183879500	604154	232.66	235000	243000	220500	299500	161500	230500	232039.32	16.61	0	-80930	242166	236332	225166	219332	208166	239250	222250	208	69000	500	170570	500	1	41652097	94759	179.84	3.40	12	1.45	1265.00	66995.00	312500	20230622	-27.20	118500	20221031	91.98	312500	-27.20	20230622	160500	41.74	20230106	312500	-27.20	20230622	119500	90.38	20221102	0.59	Y	352820	500	208 억		6917227	N	N	73125	N	00	N
163	20231102	151012	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	227500	-3000	5	-1.30	135655509000	584245	224.99	235000	243000	220500	299500	161500	230500	232191.45	16.61	0	-86350	242166	236332	225166	219332	208166	239250	222250	208	69000	500	170570	500	1	41652097	94759	179.84	3.40	12	1.40	1265.00	66995.00	312500	20230622	-27.20	118500	20221031	91.98	312500	-27.20	20230622	160500	41.74	20230106	312500	-27.20	20230622	119500	90.38	20221102	0.59	Y	352820	500	208 억		6917227	N	N	77026	N	00	N
164	20231102	140957	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	225000	-5500	5	-2.39	117242612000	503304	193.82	235000	243000	220500	299500	161500	230500	232949.32	16.61	0	-78827	242166	236332	225166	219332	208166	239250	222250	208	69000	500	170570	500	1	41652097	93717	177.87	3.36	12	1.21	1265.00	66995.00	312500	20230622	-28.00	118500	20221031	89.87	312500	-28.00	20230622	160500	40.19	20230106	312500	-28.00	20230622	119500	88.28	20221102	0.59	Y	352820	500	208 억		6917227	N	N	77026	N	00	N
165	20231102	130959	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	224500	-6000	5	-2.60	95067325000	403761	155.49	235000	243000	223500	299500	161500	230500	235463.06	16.61	0	-53784	242166	236332	225166	219332	208166	239250	222250	208	69000	500	170570	500	1	41652097	93509	177.47	3.35	12	0.97	1265.00	66995.00	312500	20230622	-28.16	118500	20221031	89.45	312500	-28.16	20230622	160500	39.88	20230106	312500	-28.16	20230622	119500	87.87	20221102	0.59	Y	352820	500	208 억		6917227	N	N	77026	N	00	N
166	20231102	120957	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	234000	3500	2	1.52	75499757000	318138	122.52	235000	243000	231000	299500	161500	230500	237332.67	16.61	0	-41388	242166	236332	225166	219332	208166	239250	222250	208	69000	500	170570	500	1	41652097	97466	184.98	3.49	12	0.76	1265.00	66995.00	312500	20230622	-25.12	118500	20221031	97.47	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	119500	95.82	20221102	0.59	Y	352820	500	208 억		6917227	N	N	77026	N	00	N
167	20231102	110955	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	235500	5000	2	2.17	69451572500	292398	112.60	235000	243000	231000	299500	161500	230500	237540.96	16.61	0	-38315	242166	236332	225166	219332	208166	239250	222250	208	69000	500	170570	500	1	41652097	98091	186.17	3.52	12	0.70	1265.00	66995.00	312500	20230622	-24.64	118500	20221031	98.73	312500	-24.64	20230622	160500	46.73	20230106	312500	-24.64	20230622	119500	97.07	20221102	0.59	Y	352820	500	208 억		6917227	N	N	77026	N	00	N
168	20231102	100956	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	241500	11000	2	4.77	49086531500	206947	79.70	235000	243000	231000	299500	161500	230500	237216.45	16.61	0	-33011	242166	236332	225166	219332	208166	239250	222250	208	69000	500	170570	500	1	41652097	100590	190.91	3.60	12	0.50	1265.00	66995.00	312500	20230622	-22.72	118500	20221031	103.80	312500	-22.72	20230622	160500	50.47	20230106	312500	-22.72	20230622	119500	102.09	20221102	0.59	Y	352820	500	208 억		6917227	N	N	77026	N	00	N
169	20231102	091003	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	236000	5500	2	2.39	9359881500	39570	15.24	235000	239000	233500	299500	161500	230500	236648.61	16.61	0	-3365	242166	236332	225166	219332	208166	239250	222250	208	69000	500	170570	500	1	41652097	98299	186.56	3.52	12	0.10	1265.00	66995.00	312500	20230622	-24.48	118500	20221031	99.16	312500	-24.48	20230622	160500	47.04	20230106	312500	-24.48	20230622	119500	97.49	20221102	0.59	Y	352820	500	208 억		6917227	N	N	77026	N	00	N
170	20231101	160953	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	230500	11000	2	5.01	58068686000	258710	197.65	220000	231000	214000	285000	154000	219500	224437.57	16.78	0	227	229833	224666	220333	215166	210833	222500	213000	208	65500	500	162430	500	1	41652097	96008	182.21	3.44	12	0.62	1265.00	66995.00	312500	20230622	-26.24	118000	20221028	95.34	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	119500	92.89	20221102	0.62	Y	352820	500	208 억		6989656	N	N	76925	N	00	N
171	20231101	150954	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	229500	10000	2	4.56	52283993500	233601	178.46	220000	230500	214000	285000	154000	219500	223817.90	16.78	0	7050	229833	224666	220333	215166	210833	222500	213000	208	65500	500	162430	500	1	41652097	95592	181.42	3.43	12	0.56	1265.00	66995.00	312500	20230622	-26.56	118000	20221028	94.49	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	119500	92.05	20221102	0.62	Y	352820	500	208 억		6989656	N	N	22502	N	00	N
172	20231101	140945	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	225500	6000	2	2.73	36747611000	165734	126.62	220000	227000	214000	285000	154000	219500	221726.73	16.78	0	13559	229833	224666	220333	215166	210833	222500	213000	208	65500	500	162430	500	1	41652097	93925	178.26	3.37	12	0.40	1265.00	66995.00	312500	20230622	-27.84	118000	20221028	91.10	312500	-27.84	20230622	160500	40.50	20230106	312500	-27.84	20230622	119500	88.70	20221102	0.62	Y	352820	500	208 억		6989656	N	N	22502	N	00	N
173	20231101	130954	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	224000	4500	2	2.05	27283236000	123788	94.57	220000	225000	214000	285000	154000	219500	220403.07	16.78	0	12566	229833	224666	220333	215166	210833	222500	213000	208	65500	500	162430	500	1	41652097	93301	177.08	3.34	12	0.30	1265.00	66995.00	312500	20230622	-28.32	118000	20221028	89.83	312500	-28.32	20230622	160500	39.56	20230106	312500	-28.32	20230622	119500	87.45	20221102	0.62	Y	352820	500	208 억		6989656	N	N	22502	N	00	N
174	20231101	121017	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	223500	4000	2	1.82	20985524500	95665	73.08	220000	224000	214000	285000	154000	219500	219364.68	16.78	0	8382	229833	224666	220333	215166	210833	222500	213000	208	65500	500	162430	500	1	41652097	93092	176.68	3.34	12	0.23	1265.00	66995.00	312500	20230622	-28.48	118000	20221028	89.41	312500	-28.48	20230622	160500	39.25	20230106	312500	-28.48	20230622	119500	87.03	20221102	0.62	Y	352820	500	208 억		6989656	N	N	22502	N	00	N
175	20231101	111025	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	220500	1000	2	0.46	15666634000	71764	54.83	220000	222000	214000	285000	154000	219500	218307.35	16.78	0	4186	229833	224666	220333	215166	210833	222500	213000	208	65500	500	162430	500	1	41652097	91843	174.31	3.29	12	0.17	1265.00	66995.00	312500	20230622	-29.44	118000	20221028	86.86	312500	-29.44	20230622	160500	37.38	20230106	312500	-29.44	20230622	119500	84.52	20221102	0.62	Y	352820	500	208 억		6989656	N	N	22502	N	00	N
176	20231101	101008	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	219500	0	3	0.00	10227585000	47086	35.97	220000	220500	214000	285000	154000	219500	217209.72	16.78	0	-127	229833	224666	220333	215166	210833	222500	213000	208	65500	500	162430	500	1	41652097	91426	173.52	3.28	12	0.11	1265.00	66995.00	312500	20230622	-29.76	118000	20221028	86.02	312500	-29.76	20230622	160500	36.76	20230106	312500	-29.76	20230622	119500	83.68	20221102	0.62	Y	352820	500	208 억		6989656	N	N	22502	N	00	N
177	20231101	091010	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	216500	-3000	5	-1.37	3580705000	16544	12.64	220000	220500	214000	285000	154000	219500	216431.37	16.78	0	-4770	229833	224666	220333	215166	210833	222500	213000	208	65500	500	162430	500	1	41652097	90177	171.15	3.23	12	0.04	1265.00	66995.00	312500	20230622	-30.72	118000	20221028	83.47	312500	-30.72	20230622	160500	34.89	20230106	312500	-30.72	20230622	119500	81.17	20221102	0.62	Y	352820	500	208 억		6989656	N	N	22502	N	00	N