KissMeData/018260/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160339	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160100	1200	2	0.76	29593577600	183257	195.32	157400	164200	157300	206500	111300	158900	161487.27	18.94	0	-420	160766	159832	159066	158132	157366	159450	157750	387	47600	500	123940	100	1	77377800	123882	17.86	1.43	12	0.24	8962.00	111913.00	174000	20231214	-7.99	114400	20230427	39.95	173000	-7.46	20240223	144500	10.80	20240419	174000	-7.99	20231214	114600	39.70	20230707	0.13	N	018260	500	386 억	14655777	N	N	462	N	N
3	20240430	150338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160800	1900	2	1.20	24073187300	148764	158.56	157400	164200	157300	206500	111300	158900	161821.32	18.94	0	2514	160766	159832	159066	158132	157366	159450	157750	387	47600	500	123940	100	1	77377800	124424	17.94	1.44	12	0.19	8962.00	111913.00	174000	20231214	-7.59	114400	20230427	40.56	173000	-7.05	20240223	144500	11.28	20240419	174000	-7.59	20231214	114600	40.31	20230707	0.13	N	018260	500	386 억	14655777	N	N	268	N	N
4	20240430	140338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	161700	2800	2	1.76	20843895800	128707	137.18	157400	164200	157300	206500	111300	158900	161948.42	18.94	0	3088	160766	159832	159066	158132	157366	159450	157750	387	47600	500	123940	100	1	77377800	125120	18.04	1.44	12	0.17	8962.00	111913.00	174000	20231214	-7.07	114400	20230427	41.35	173000	-6.53	20240223	144500	11.90	20240419	174000	-7.07	20231214	114600	41.10	20230707	0.13	N	018260	500	386 억	14655777	N	N	268	N	N
5	20240430	130337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162700	3800	2	2.39	16950524900	104713	111.61	157400	164200	157300	206500	111300	158900	161876.03	18.94	0	8613	160766	159832	159066	158132	157366	159450	157750	387	47600	500	123940	100	1	77377800	125894	18.15	1.45	12	0.14	8962.00	111913.00	174000	20231214	-6.49	114400	20230427	42.22	173000	-5.95	20240223	144500	12.60	20240419	174000	-6.49	20231214	114600	41.97	20230707	0.13	N	018260	500	386 억	14655777	N	N	268	N	N
6	20240430	120338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162900	4000	2	2.52	14110036000	87267	93.01	157400	164200	157300	206500	111300	158900	161688.11	18.94	0	9825	160766	159832	159066	158132	157366	159450	157750	387	47600	500	123940	100	1	77377800	126048	18.18	1.46	12	0.11	8962.00	111913.00	174000	20231214	-6.38	114400	20230427	42.40	173000	-5.84	20240223	144500	12.73	20240419	174000	-6.38	20231214	114600	42.15	20230707	0.13	N	018260	500	386 억	14655777	N	N	268	N	N
7	20240430	110337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	163300	4400	2	2.77	10448606300	64802	69.07	157400	164200	157300	206500	111300	158900	161238.95	18.94	0	8586	160766	159832	159066	158132	157366	159450	157750	387	47600	500	123940	100	1	77377800	126358	18.22	1.46	12	0.08	8962.00	111913.00	174000	20231214	-6.15	114400	20230427	42.74	173000	-5.61	20240223	144500	13.01	20240419	174000	-6.15	20231214	114600	42.50	20230707	0.13	N	018260	500	386 억	14655777	N	N	268	N	N
8	20240430	100335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160400	1500	2	0.94	3329483900	20977	22.36	157400	160500	157300	206500	111300	158900	158720.69	18.94	0	2455	160766	159832	159066	158132	157366	159450	157750	387	47600	500	123940	100	1	77377800	124114	17.90	1.43	12	0.03	8962.00	111913.00	174000	20231214	-7.82	114400	20230427	40.21	173000	-7.28	20240223	144500	11.00	20240419	174000	-7.82	20231214	114600	39.97	20230707	0.13	N	018260	500	386 억	14655777	N	N	268	N	N
9	20240430	090343	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157400	-1500	5	-0.94	464416800	2950	3.14	157400	158300	157300	206500	111300	158900	157429.42	18.94	0	-878	160766	159832	159066	158132	157366	159450	157750	387	47600	500	123940	100	1	77377800	121793	17.56	1.41	12	0.00	8962.00	111913.00	174000	20231214	-9.54	114400	20230427	37.59	173000	-9.02	20240223	144500	8.93	20240419	174000	-9.54	20231214	114600	37.35	20230707	0.13	N	018260	500	386 억	14655777	N	N	268	N	N
10	20240429	160334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158900	300	2	0.19	14898318500	93721	47.89	159400	160000	158300	206000	111100	158600	158964.59	18.92	0	14532	163666	161132	156666	154132	149666	162400	155400	387	47400	500	123700	100	1	77377800	122953	17.73	1.42	12	0.12	8962.00	111913.00	174000	20231214	-8.68	114400	20230427	38.90	173000	-8.15	20240223	144500	9.97	20240419	174000	-8.68	20231214	114600	38.66	20230707	0.13	N	018260	500	386 억	14640199	N	N	268	N	N
11	20240429	150336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159300	700	2	0.44	12927691500	81324	41.56	159400	160000	158300	206000	111100	158600	158965.27	18.92	0	14478	163666	161132	156666	154132	149666	162400	155400	387	47400	500	123700	100	1	77377800	123263	17.78	1.42	12	0.11	8962.00	111913.00	174000	20231214	-8.45	114400	20230427	39.25	173000	-7.92	20240223	144500	10.24	20240419	174000	-8.45	20231214	114600	39.01	20230707	0.13	N	018260	500	386 억	14640199	N	N	14	N	N
12	20240429	140330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158700	100	2	0.06	10572189900	66517	33.99	159400	160000	158300	206000	111100	158600	158939.67	18.92	0	8782	163666	161132	156666	154132	149666	162400	155400	387	47400	500	123700	100	1	77377800	122799	17.71	1.42	12	0.09	8962.00	111913.00	174000	20231214	-8.79	114400	20230427	38.72	173000	-8.27	20240223	144500	9.83	20240419	174000	-8.79	20231214	114600	38.48	20230707	0.13	N	018260	500	386 억	14640199	N	N	14	N	N
13	20240429	130337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159000	400	2	0.25	9083890100	57149	29.20	159400	160000	158300	206000	111100	158600	158950.99	18.92	0	7349	163666	161132	156666	154132	149666	162400	155400	387	47400	500	123700	100	1	77377800	123031	17.74	1.42	12	0.07	8962.00	111913.00	174000	20231214	-8.62	114400	20230427	38.99	173000	-8.09	20240223	144500	10.03	20240419	174000	-8.62	20231214	114600	38.74	20230707	0.13	N	018260	500	386 억	14640199	N	N	14	N	N
14	20240429	120335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158500	-100	5	-0.06	7296629400	45892	23.45	159400	160000	158300	206000	111100	158600	158995.67	18.92	0	5171	163666	161132	156666	154132	149666	162400	155400	387	47400	500	123700	100	1	77377800	122644	17.69	1.42	12	0.06	8962.00	111913.00	174000	20231214	-8.91	114400	20230427	38.55	173000	-8.38	20240223	144500	9.69	20240419	174000	-8.91	20231214	114600	38.31	20230707	0.13	N	018260	500	386 억	14640199	N	N	14	N	N
15	20240429	110324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158800	200	2	0.13	5670523600	35645	18.22	159400	160000	158300	206000	111100	158600	159083.28	18.92	0	5456	163666	161132	156666	154132	149666	162400	155400	387	47400	500	123700	100	1	77377800	122876	17.72	1.42	12	0.05	8962.00	111913.00	174000	20231214	-8.74	114400	20230427	38.81	173000	-8.21	20240223	144500	9.90	20240419	174000	-8.74	20231214	114600	38.57	20230707	0.13	N	018260	500	386 억	14640199	N	N	14	N	N
16	20240429	100336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159200	600	2	0.38	4064354100	25544	13.05	159400	160000	158300	206000	111100	158600	159111.89	18.92	0	6138	163666	161132	156666	154132	149666	162400	155400	387	47400	500	123700	100	1	77377800	123185	17.76	1.42	12	0.03	8962.00	111913.00	174000	20231214	-8.51	114400	20230427	39.16	173000	-7.98	20240223	144500	10.17	20240419	174000	-8.51	20231214	114600	38.92	20230707	0.13	N	018260	500	386 억	14640199	N	N	14	N	N
17	20240429	090337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159200	600	2	0.38	543842400	3418	1.75	159400	159600	158600	206000	111100	158600	159111.29	18.92	0	760	163666	161132	156666	154132	149666	162400	155400	387	47400	500	123700	100	1	77377800	123185	17.76	1.42	12	0.00	8962.00	111913.00	174000	20231214	-8.51	114400	20230427	39.16	173000	-7.98	20240223	144500	10.17	20240419	174000	-8.51	20231214	114600	38.92	20230707	0.13	N	018260	500	386 억	14640199	N	N	14	N	N
18	20240426	160335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158600	8400	2	5.59	30671422200	195454	212.72	152700	159200	152200	195200	105200	150200	156933.93	18.88	0	27546	155000	152600	150300	147900	145600	153800	149100	387	45000	500	117150	100	1	77377800	122721	17.70	1.42	12	0.25	8962.00	111913.00	174000	20231214	-8.85	114400	20230427	38.64	173000	-8.32	20240223	144500	9.76	20240419	174000	-8.85	20231214	114400	38.64	20230427	0.13	N	018260	500	386 억	14605620	N	N	14	N	N
19	20240426	150336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158500	8300	2	5.53	26907690100	171737	186.91	152700	158800	152200	195200	105200	150200	156691.84	18.88	0	34601	155000	152600	150300	147900	145600	153800	149100	387	45000	500	117150	100	1	77377800	122644	17.69	1.42	12	0.22	8962.00	111913.00	174000	20231214	-8.91	114400	20230427	38.55	173000	-8.38	20240223	144500	9.69	20240419	174000	-8.91	20231214	114400	38.55	20230427	0.13	N	018260	500	386 억	14605620	N	N	637	N	N
20	20240426	140334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158500	8300	2	5.53	22903825200	146467	159.40	152700	158800	152200	195200	105200	150200	156388.98	18.88	0	38582	155000	152600	150300	147900	145600	153800	149100	387	45000	500	117150	100	1	77377800	122644	17.69	1.42	12	0.19	8962.00	111913.00	174000	20231214	-8.91	114400	20230427	38.55	173000	-8.38	20240223	144500	9.69	20240419	174000	-8.91	20231214	114400	38.55	20230427	0.13	N	018260	500	386 억	14605620	N	N	637	N	N
21	20240426	130334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	7000	2	4.66	18644937900	119500	130.06	152700	157900	152200	195200	105200	150200	156040.37	18.88	0	30987	155000	152600	150300	147900	145600	153800	149100	387	45000	500	117150	100	1	77377800	121638	17.54	1.40	12	0.15	8962.00	111913.00	174000	20231214	-9.66	114400	20230427	37.41	173000	-9.13	20240223	144500	8.79	20240419	174000	-9.66	20231214	114400	37.41	20230427	0.13	N	018260	500	386 억	14605620	N	N	637	N	N
22	20240426	120334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157600	7400	2	4.93	16674789900	106998	116.45	152700	157900	152200	195200	105200	150200	155859.15	18.88	0	31123	155000	152600	150300	147900	145600	153800	149100	387	45000	500	117150	100	1	77377800	121947	17.59	1.41	12	0.14	8962.00	111913.00	174000	20231214	-9.43	114400	20230427	37.76	173000	-8.90	20240223	144500	9.07	20240419	174000	-9.43	20231214	114400	37.76	20230427	0.13	N	018260	500	386 억	14605620	N	N	637	N	N
23	20240426	110335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157300	7100	2	4.73	14205864600	91293	99.36	152700	157900	152200	195200	105200	150200	155626.58	18.88	0	28684	155000	152600	150300	147900	145600	153800	149100	387	45000	500	117150	100	1	77377800	121715	17.55	1.41	12	0.12	8962.00	111913.00	174000	20231214	-9.60	114400	20230427	37.50	173000	-9.08	20240223	144500	8.86	20240419	174000	-9.60	20231214	114400	37.50	20230427	0.13	N	018260	500	386 억	14605620	N	N	637	N	N
24	20240426	100334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156000	5800	2	3.86	7619755100	49370	53.73	152700	156400	152200	195200	105200	150200	154367.05	18.88	0	16871	155000	152600	150300	147900	145600	153800	149100	387	45000	500	117150	100	1	77377800	120709	17.41	1.39	12	0.06	8962.00	111913.00	174000	20231214	-10.34	114400	20230427	36.36	173000	-9.83	20240223	144500	7.96	20240419	174000	-10.34	20231214	114400	36.36	20230427	0.13	N	018260	500	386 억	14605620	N	N	637	N	N
25	20240426	090336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154300	4100	2	2.73	1226767500	7994	8.70	152700	154500	152700	195200	105200	150200	153598.34	18.88	0	4872	155000	152600	150300	147900	145600	153800	149100	387	45000	500	117150	100	1	77377800	119394	17.22	1.38	12	0.01	8962.00	111913.00	174000	20231214	-11.32	114400	20230427	34.88	173000	-10.81	20240223	144500	6.78	20240419	174000	-11.32	20231214	114400	34.88	20230427	0.13	N	018260	500	386 억	14605620	N	N	637	N	N
26	20240425	160333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150200	-1300	5	-0.86	13795153300	91638	111.58	149900	152700	148000	196900	106100	151500	150539.48	18.87	0	-4886	154700	153100	152000	150400	149300	152550	149850	387	45400	500	118170	100	1	77377800	116221	16.76	1.34	12	0.12	8962.00	111913.00	174000	20231214	-13.68	114400	20230427	31.29	173000	-13.18	20240223	144500	3.94	20240419	174000	-13.68	20231214	114400	31.29	20230427	0.12	N	018260	500	386 억	14601880	N	N	637	N	N
27	20240425	150336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	-600	5	-0.40	12091642200	80322	97.80	149900	152700	148000	196900	106100	151500	150539.25	18.87	0	-4503	154700	153100	152000	150400	149300	152550	149850	387	45400	500	118170	100	1	77377800	116763	16.84	1.35	12	0.10	8962.00	111913.00	174000	20231214	-13.28	114400	20230427	31.91	173000	-12.77	20240223	144500	4.43	20240419	174000	-13.28	20231214	114400	31.91	20230427	0.12	N	018260	500	386 억	14601880	N	N	374	N	N
28	20240425	140333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150800	-700	5	-0.46	10675164700	70914	86.34	149900	152700	148000	196900	106100	151500	150536.37	18.87	0	-4861	154700	153100	152000	150400	149300	152550	149850	387	45400	500	118170	100	1	77377800	116686	16.83	1.35	12	0.09	8962.00	111913.00	174000	20231214	-13.33	114400	20230427	31.82	173000	-12.83	20240223	144500	4.36	20240419	174000	-13.33	20231214	114400	31.82	20230427	0.12	N	018260	500	386 억	14601880	N	N	374	N	N
29	20240425	130334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151000	-500	5	-0.33	9350558200	62141	75.66	149900	152700	148000	196900	106100	151500	150472.75	18.87	0	-4979	154700	153100	152000	150400	149300	152550	149850	387	45400	500	118170	100	1	77377800	116840	16.85	1.35	12	0.08	8962.00	111913.00	174000	20231214	-13.22	114400	20230427	31.99	173000	-12.72	20240223	144500	4.50	20240419	174000	-13.22	20231214	114400	31.99	20230427	0.12	N	018260	500	386 억	14601880	N	N	374	N	N
30	20240425	120333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150600	-900	5	-0.59	7965530600	52951	64.47	149900	152700	148000	196900	106100	151500	150431.50	18.87	0	-4613	154700	153100	152000	150400	149300	152550	149850	387	45400	500	118170	100	1	77377800	116531	16.80	1.35	12	0.07	8962.00	111913.00	174000	20231214	-13.45	114400	20230427	31.64	173000	-12.95	20240223	144500	4.22	20240419	174000	-13.45	20231214	114400	31.64	20230427	0.12	N	018260	500	386 억	14601880	N	N	374	N	N
31	20240425	110333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151500	0	3	0.00	6647351400	44212	53.83	149900	152700	148000	196900	106100	151500	150350.97	18.87	0	-4944	154700	153100	152000	150400	149300	152550	149850	387	45400	500	118170	100	1	77377800	117227	16.90	1.35	12	0.06	8962.00	111913.00	174000	20231214	-12.93	114400	20230427	32.43	173000	-12.43	20240223	144500	4.84	20240419	174000	-12.93	20231214	114400	32.43	20230427	0.12	N	018260	500	386 억	14601880	N	N	374	N	N
32	20240425	100333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150500	-1000	5	-0.66	3667515800	24570	29.92	149900	151400	148000	196900	106100	151500	149265.31	18.87	0	-3171	154700	153100	152000	150400	149300	152550	149850	387	45400	500	118170	100	1	77377800	116454	16.79	1.34	12	0.03	8962.00	111913.00	174000	20231214	-13.51	114400	20230427	31.56	173000	-13.01	20240223	144500	4.15	20240419	174000	-13.51	20231214	114400	31.56	20230427	0.12	N	018260	500	386 억	14601880	N	N	374	N	N
33	20240425	090334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148400	-3100	5	-2.05	910367500	6111	7.44	149900	149900	148000	196900	106100	151500	148959.46	18.87	0	-4457	154700	153100	152000	150400	149300	152550	149850	387	45400	500	118170	100	1	77377800	114829	16.56	1.33	12	0.01	8962.00	111913.00	174000	20231214	-14.71	114400	20230427	29.72	173000	-14.22	20240223	144500	2.70	20240419	174000	-14.71	20231214	114400	29.72	20230427	0.12	N	018260	500	386 억	14601880	N	N	374	N	N
34	20240424	160332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151500	-500	5	-0.33	12428371800	81976	71.13	153100	153600	150900	197600	106400	152000	151609.98	18.79	0	11495	157133	154566	152433	149866	147733	153500	148800	387	45600	500	118560	100	1	77377800	117227	16.90	1.35	12	0.11	8962.00	111913.00	174000	20231214	-12.93	114400	20230427	32.43	173000	-12.43	20240223	144500	4.84	20240419	174000	-12.93	20231214	114400	32.43	20230427	0.13	N	018260	500	386 억	14537121	N	N	374	N	N
35	20240424	150332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151100	-900	5	-0.59	10371766400	68392	59.35	153100	153600	150900	197600	106400	152000	151651.75	18.79	0	9933	157133	154566	152433	149866	147733	153500	148800	387	45600	500	118560	100	1	77377800	116918	16.86	1.35	12	0.09	8962.00	111913.00	174000	20231214	-13.16	114400	20230427	32.08	173000	-12.66	20240223	144500	4.57	20240419	174000	-13.16	20231214	114400	32.08	20230427	0.13	N	018260	500	386 억	14537121	N	N	810	N	N
36	20240424	140331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152000	0	3	0.00	7021933300	46289	40.17	153100	153600	150900	197600	106400	152000	151697.67	18.79	0	4819	157133	154566	152433	149866	147733	153500	148800	387	45600	500	118560	100	1	77377800	117614	16.96	1.36	12	0.06	8962.00	111913.00	174000	20231214	-12.64	114400	20230427	32.87	173000	-12.14	20240223	144500	5.19	20240419	174000	-12.64	20231214	114400	32.87	20230427	0.13	N	018260	500	386 억	14537121	N	N	810	N	N
37	20240424	130337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	-1100	5	-0.72	5410163700	35659	30.94	153100	153600	150900	197600	106400	152000	151719.45	18.79	0	1946	157133	154566	152433	149866	147733	153500	148800	387	45600	500	118560	100	1	77377800	116763	16.84	1.35	12	0.05	8962.00	111913.00	174000	20231214	-13.28	114400	20230427	31.91	173000	-12.77	20240223	144500	4.43	20240419	174000	-13.28	20231214	114400	31.91	20230427	0.13	N	018260	500	386 억	14537121	N	N	810	N	N
38	20240424	120333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151700	-300	5	-0.20	3829405400	25219	21.88	153100	153600	151100	197600	106400	152000	151846.04	18.79	0	2076	157133	154566	152433	149866	147733	153500	148800	387	45600	500	118560	100	1	77377800	117382	16.93	1.36	12	0.03	8962.00	111913.00	174000	20231214	-12.82	114400	20230427	32.60	173000	-12.31	20240223	144500	4.98	20240419	174000	-12.82	20231214	114400	32.60	20230427	0.13	N	018260	500	386 억	14537121	N	N	810	N	N
39	20240424	110332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151900	-100	5	-0.07	2838938800	18694	16.22	153100	153600	151100	197600	106400	152000	151863.64	18.79	0	1349	157133	154566	152433	149866	147733	153500	148800	387	45600	500	118560	100	1	77377800	117537	16.95	1.36	12	0.02	8962.00	111913.00	174000	20231214	-12.70	114400	20230427	32.78	173000	-12.20	20240223	144500	5.12	20240419	174000	-12.70	20231214	114400	32.78	20230427	0.13	N	018260	500	386 억	14537121	N	N	810	N	N
40	20240424	100331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	-600	5	-0.39	1781706400	11732	10.18	153100	153600	151100	197600	106400	152000	151867.23	18.79	0	-184	157133	154566	152433	149866	147733	153500	148800	387	45600	500	118560	100	1	77377800	117150	16.89	1.35	12	0.02	8962.00	111913.00	174000	20231214	-12.99	114400	20230427	32.34	173000	-12.49	20240223	144500	4.78	20240419	174000	-12.99	20231214	114400	32.34	20230427	0.13	N	018260	500	386 억	14537121	N	N	810	N	N
41	20240424	090332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152500	500	2	0.33	215578100	1408	1.22	153100	153600	152300	197600	106400	152000	153109.45	18.79	0	90	157133	154566	152433	149866	147733	153500	148800	387	45600	500	118560	100	1	77377800	118001	17.02	1.36	12	0.00	8962.00	111913.00	174000	20231214	-12.36	114400	20230427	33.30	173000	-11.85	20240223	144500	5.54	20240419	174000	-12.36	20231214	114400	33.30	20230427	0.13	N	018260	500	386 억	14537121	N	N	810	N	N
42	20240423	160323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152000	1100	2	0.73	16761448200	110101	102.21	152800	155000	150300	196100	105700	150900	152237.22	18.77	4500	3504	153233	152066	149833	148666	146433	152650	149250	387	45200	500	117700	100	1	77377800	117614	16.96	1.36	12	0.14	8962.00	111913.00	174000	20231214	-12.64	114400	20230427	32.87	173000	-12.14	20240223	144500	5.19	20240419	174000	-12.64	20231214	114400	32.87	20230427	0.13	N	018260	500	386 억	14520115	N	N	810	N	N
43	20240423	150331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	500	2	0.33	13979064600	91757	85.18	152800	155000	150300	196100	105700	150900	152348.75	18.77	4500	4776	153233	152066	149833	148666	146433	152650	149250	387	45200	500	117700	100	1	77377800	117150	16.89	1.35	12	0.12	8962.00	111913.00	174000	20231214	-12.99	114400	20230427	32.34	173000	-12.49	20240223	144500	4.78	20240419	174000	-12.99	20231214	114400	32.34	20230427	0.13	N	018260	500	386 억	14520115	N	N	169	N	N
44	20240423	140332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151600	700	2	0.46	11144556700	73036	67.80	152800	155000	150300	196100	105700	150900	152589.91	18.77	4500	5646	153233	152066	149833	148666	146433	152650	149250	387	45200	500	117700	100	1	77377800	117305	16.92	1.35	12	0.09	8962.00	111913.00	174000	20231214	-12.87	114400	20230427	32.52	173000	-12.37	20240223	144500	4.91	20240419	174000	-12.87	20231214	114400	32.52	20230427	0.13	N	018260	500	386 억	14520115	N	N	169	N	N
45	20240423	130330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153200	2300	2	1.52	9146038300	59928	55.63	152800	155000	150300	196100	105700	150900	152617.11	18.77	4500	6033	153233	152066	149833	148666	146433	152650	149250	387	45200	500	117700	100	1	77377800	118543	17.09	1.37	12	0.08	8962.00	111913.00	174000	20231214	-11.95	114400	20230427	33.92	173000	-11.45	20240223	144500	6.02	20240419	174000	-11.95	20231214	114400	33.92	20230427	0.13	N	018260	500	386 억	14520115	N	N	169	N	N
46	20240423	120330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153300	2400	2	1.59	7625181200	50005	46.42	152800	155000	150300	196100	105700	150900	152488.38	18.77	4500	7282	153233	152066	149833	148666	146433	152650	149250	387	45200	500	117700	100	1	77377800	118620	17.11	1.37	12	0.06	8962.00	111913.00	174000	20231214	-11.90	114400	20230427	34.00	173000	-11.39	20240223	144500	6.09	20240419	174000	-11.90	20231214	114400	34.00	20230427	0.13	N	018260	500	386 억	14520115	N	N	169	N	N
47	20240423	110330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152700	1800	2	1.19	5131090500	33729	31.31	152800	155000	150300	196100	105700	150900	152126.97	18.77	4500	5254	153233	152066	149833	148666	146433	152650	149250	387	45200	500	117700	100	1	77377800	118156	17.04	1.36	12	0.04	8962.00	111913.00	174000	20231214	-12.24	114400	20230427	33.48	173000	-11.73	20240223	144500	5.67	20240419	174000	-12.24	20231214	114400	33.48	20230427	0.13	N	018260	500	386 억	14520115	N	N	169	N	N
48	20240423	100331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151900	1000	2	0.66	3201159500	21067	19.56	152800	155000	150300	196100	105700	150900	151951.37	18.77	4500	2712	153233	152066	149833	148666	146433	152650	149250	387	45200	500	117700	100	1	77377800	117537	16.95	1.36	12	0.03	8962.00	111913.00	174000	20231214	-12.70	114400	20230427	32.78	173000	-12.20	20240223	144500	5.12	20240419	174000	-12.70	20231214	114400	32.78	20230427	0.13	N	018260	500	386 억	14520115	N	N	169	N	N
49	20240423	090331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153100	2200	2	1.46	833461300	5433	5.04	152800	155000	152800	196100	105700	150900	153407.20	18.77	4500	1793	153233	152066	149833	148666	146433	152650	149250	387	45200	500	117700	100	1	77377800	118465	17.08	1.37	12	0.01	8962.00	111913.00	174000	20231214	-12.01	114400	20230427	33.83	173000	-11.50	20240223	144500	5.95	20240419	174000	-12.01	20231214	114400	33.83	20230427	0.13	N	018260	500	386 억	14520115	N	N	169	N	N
50	20240422	160330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150900	3500	2	2.37	16128521500	107697	71.46	150200	151000	147600	191600	103200	147400	149758.36	18.79	0	-12947	150933	149166	146833	145066	142733	150050	145950	387	44200	500	114970	100	1	77377800	116763	16.84	1.35	12	0.14	8962.00	111913.00	174000	20231214	-13.28	114400	20230427	31.91	173000	-12.77	20240223	144500	4.43	20240419	174000	-13.28	20231214	114400	31.91	20230427	0.14	N	018260	500	386 억	14536780	N	N	169	N	N
51	20240422	150329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150700	3300	2	2.24	13221052800	88423	58.67	150200	151000	147600	191600	103200	147400	149520.69	18.79	0	-11117	150933	149166	146833	145066	142733	150050	145950	387	44200	500	114970	100	1	77377800	116608	16.82	1.35	12	0.11	8962.00	111913.00	174000	20231214	-13.39	114400	20230427	31.73	173000	-12.89	20240223	144500	4.29	20240419	174000	-13.39	20231214	114400	31.73	20230427	0.14	N	018260	500	386 억	14536780	N	N	255	N	N
52	20240422	140329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150100	2700	2	1.83	8868947500	59492	39.47	150200	150800	147600	191600	103200	147400	149078.18	18.79	0	-5234	150933	149166	146833	145066	142733	150050	145950	387	44200	500	114970	100	1	77377800	116144	16.75	1.34	12	0.08	8962.00	111913.00	174000	20231214	-13.74	114400	20230427	31.21	173000	-13.24	20240223	144500	3.88	20240419	174000	-13.74	20231214	114400	31.21	20230427	0.14	N	018260	500	386 억	14536780	N	N	255	N	N
53	20240422	130328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148600	1200	2	0.81	5930179300	39876	26.46	150200	150800	147600	191600	103200	147400	148715.73	18.79	0	-3503	150933	149166	146833	145066	142733	150050	145950	387	44200	500	114970	100	1	77377800	114983	16.58	1.33	12	0.05	8962.00	111913.00	174000	20231214	-14.60	114400	20230427	29.90	173000	-14.10	20240223	144500	2.84	20240419	174000	-14.60	20231214	114400	29.90	20230427	0.14	N	018260	500	386 억	14536780	N	N	255	N	N
54	20240422	120329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148400	1000	2	0.68	5237345400	35211	23.36	150200	150800	147600	191600	103200	147400	148742.01	18.79	0	-2611	150933	149166	146833	145066	142733	150050	145950	387	44200	500	114970	100	1	77377800	114829	16.56	1.33	12	0.05	8962.00	111913.00	174000	20231214	-14.71	114400	20230427	29.72	173000	-14.22	20240223	144500	2.70	20240419	174000	-14.71	20231214	114400	29.72	20230427	0.14	N	018260	500	386 억	14536780	N	N	255	N	N
55	20240422	110329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148800	1400	2	0.95	3976112900	26712	17.72	150200	150800	147600	191600	103200	147400	148851.57	18.79	0	141	150933	149166	146833	145066	142733	150050	145950	387	44200	500	114970	100	1	77377800	115138	16.60	1.33	12	0.03	8962.00	111913.00	174000	20231214	-14.48	114400	20230427	30.07	173000	-13.99	20240223	144500	2.98	20240419	174000	-14.48	20231214	114400	30.07	20230427	0.14	N	018260	500	386 억	14536780	N	N	255	N	N
56	20240422	100329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148100	700	2	0.47	2924984200	19628	13.02	150200	150800	147600	191600	103200	147400	149021.58	18.79	0	743	150933	149166	146833	145066	142733	150050	145950	387	44200	500	114970	100	1	77377800	114597	16.53	1.32	12	0.03	8962.00	111913.00	174000	20231214	-14.89	114400	20230427	29.46	173000	-14.39	20240223	144500	2.49	20240419	174000	-14.89	20231214	114400	29.46	20230427	0.14	N	018260	500	386 억	14536780	N	N	255	N	N
57	20240422	090329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149500	2100	2	1.42	769160700	5125	3.40	150200	150800	148900	191600	103200	147400	150083.80	18.79	0	3060	150933	149166	146833	145066	142733	150050	145950	387	44200	500	114970	100	1	77377800	115680	16.68	1.34	12	0.01	8962.00	111913.00	174000	20231214	-14.08	114400	20230427	30.68	173000	-13.58	20240223	144500	3.46	20240419	174000	-14.08	20231214	114400	30.68	20230427	0.14	N	018260	500	386 억	14536780	N	N	255	N	N
58	20240419	160317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147400	-2200	5	-1.47	22120683700	150619	106.48	146100	148600	144500	194400	104800	149600	146864.29	18.72	0	35551	153400	151500	148900	147000	144400	152450	147950	387	44800	500	116680	100	1	77377800	114055	16.45	1.32	12	0.19	8962.00	111913.00	174000	20231214	-15.29	114400	20230427	28.85	173000	-14.80	20240223	144500	2.01	20240419	174000	-15.29	20231214	114400	28.85	20230427	0.14	N	018260	500	386 억	14488631	N	N	255	N	N
59	20240419	150318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146800	-2800	5	-1.87	18530237500	126218	89.23	146100	148600	144500	194400	104800	149600	146810.80	18.72	0	27033	153400	151500	148900	147000	144400	152450	147950	387	44800	500	116680	100	1	77377800	113591	16.38	1.31	12	0.16	8962.00	111913.00	174000	20231214	-15.63	114400	20230427	28.32	173000	-15.14	20240223	144500	1.59	20240419	174000	-15.63	20231214	114400	28.32	20230427	0.14	N	018260	500	386 억	14488631	N	N	509	N	N
60	20240419	140316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148400	-1200	5	-0.80	13590144000	92577	65.45	146100	148600	144500	194400	104800	149600	146797.49	18.72	0	19916	153400	151500	148900	147000	144400	152450	147950	387	44800	500	116680	100	1	77377800	114829	16.56	1.33	12	0.12	8962.00	111913.00	174000	20231214	-14.71	114400	20230427	29.72	173000	-14.22	20240223	144500	2.70	20240419	174000	-14.71	20231214	114400	29.72	20230427	0.14	N	018260	500	386 억	14488631	N	N	509	N	N
61	20240419	130318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147900	-1700	5	-1.14	11293924500	77080	54.49	146100	148000	144500	194400	104800	149600	146521.07	18.72	0	16092	153400	151500	148900	147000	144400	152450	147950	387	44800	500	116680	100	1	77377800	114442	16.50	1.32	12	0.10	8962.00	111913.00	174000	20231214	-15.00	114400	20230427	29.28	173000	-14.51	20240223	144500	2.35	20240419	174000	-15.00	20231214	114400	29.28	20230427	0.14	N	018260	500	386 억	14488631	N	N	509	N	N
62	20240419	120316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146200	-3400	5	-2.27	9535523800	65135	46.05	146100	148000	144500	194400	104800	149600	146395.03	18.72	0	12419	153400	151500	148900	147000	144400	152450	147950	387	44800	500	116680	100	1	77377800	113126	16.31	1.31	12	0.08	8962.00	111913.00	174000	20231214	-15.98	114400	20230427	27.80	173000	-15.49	20240223	144500	1.18	20240419	174000	-15.98	20231214	114400	27.80	20230427	0.14	N	018260	500	386 억	14488631	N	N	509	N	N
63	20240419	110318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146100	-3500	5	-2.34	6373776700	43471	30.73	146100	148000	144500	194400	104800	149600	146619.57	18.72	0	6750	153400	151500	148900	147000	144400	152450	147950	387	44800	500	116680	100	1	77377800	113049	16.30	1.31	12	0.06	8962.00	111913.00	174000	20231214	-16.03	114400	20230427	27.71	173000	-15.55	20240223	144500	1.11	20240419	174000	-16.03	20231214	114400	27.71	20230427	0.14	N	018260	500	386 억	14488631	N	N	509	N	N
64	20240419	100317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147300	-2300	5	-1.54	3738335100	25479	18.01	146100	148000	144500	194400	104800	149600	146719.27	18.72	0	2302	153400	151500	148900	147000	144400	152450	147950	387	44800	500	116680	100	1	77377800	113977	16.44	1.32	12	0.03	8962.00	111913.00	174000	20231214	-15.34	114400	20230427	28.76	173000	-14.86	20240223	144500	1.94	20240419	174000	-15.34	20231214	114400	28.76	20230427	0.14	N	018260	500	386 억	14488631	N	N	509	N	N
65	20240419	090314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146700	-2900	5	-1.94	1042732400	7139	5.05	146100	148000	144500	194400	104800	149600	146048.47	18.72	0	-2748	153400	151500	148900	147000	144400	152450	147950	387	44800	500	116680	100	1	77377800	113513	16.37	1.31	12	0.01	8962.00	111913.00	174000	20231214	-15.69	114400	20230427	28.23	173000	-15.20	20240223	144500	1.52	20240419	174000	-15.69	20231214	114400	28.23	20230427	0.14	N	018260	500	386 억	14488631	N	N	509	N	N
66	20240418	160315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149600	4200	2	2.89	21122757400	141405	148.91	146800	150800	146300	189000	101800	145400	149377.85	18.69	0	24128	149266	147332	146366	144432	143466	146850	143950	387	43600	500	113410	100	1	77377800	115757	16.69	1.34	12	0.18	8962.00	111913.00	174000	20231214	-14.02	114400	20230427	30.77	173000	-13.53	20240223	145000	3.17	20240416	174000	-14.02	20231214	114400	30.77	20230427	0.15	N	018260	500	386 억	14463405	N	N	509	N	N
67	20240418	150316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150000	4600	2	3.16	16408125900	109911	115.75	146800	150800	146300	189000	101800	145400	149285.74	18.69	0	18800	149266	147332	146366	144432	143466	146850	143950	387	43600	500	113410	100	1	77377800	116067	16.74	1.34	12	0.14	8962.00	111913.00	174000	20231214	-13.79	114400	20230427	31.12	173000	-13.29	20240223	145000	3.45	20240416	174000	-13.79	20231214	114400	31.12	20230427	0.15	N	018260	500	386 억	14463405	N	N	247	N	N
68	20240418	140316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149800	4400	2	3.03	12621746600	84685	89.18	146800	150800	146300	189000	101800	145400	149043.69	18.69	0	16047	149266	147332	146366	144432	143466	146850	143950	387	43600	500	113410	100	1	77377800	115912	16.72	1.34	12	0.11	8962.00	111913.00	174000	20231214	-13.91	114400	20230427	30.94	173000	-13.41	20240223	145000	3.31	20240416	174000	-13.91	20231214	114400	30.94	20230427	0.15	N	018260	500	386 억	14463405	N	N	247	N	N
69	20240418	130317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149800	4400	2	3.03	8688245800	58485	61.59	146800	149800	146300	189000	101800	145400	148555.38	18.69	0	10344	149266	147332	146366	144432	143466	146850	143950	387	43600	500	113410	100	1	77377800	115912	16.72	1.34	12	0.08	8962.00	111913.00	174000	20231214	-13.91	114400	20230427	30.94	173000	-13.41	20240223	145000	3.31	20240416	174000	-13.91	20231214	114400	30.94	20230427	0.15	N	018260	500	386 억	14463405	N	N	247	N	N
70	20240418	120316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148800	3400	2	2.34	6697794200	45130	47.53	146800	149400	146300	189000	101800	145400	148411.46	18.69	0	8429	149266	147332	146366	144432	143466	146850	143950	387	43600	500	113410	100	1	77377800	115138	16.60	1.33	12	0.06	8962.00	111913.00	174000	20231214	-14.48	114400	20230427	30.07	173000	-13.99	20240223	145000	2.62	20240416	174000	-14.48	20231214	114400	30.07	20230427	0.15	N	018260	500	386 억	14463405	N	N	247	N	N
71	20240418	110316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148400	3000	2	2.06	5007321100	33745	35.54	146800	149400	146300	189000	101800	145400	148387.50	18.69	0	9491	149266	147332	146366	144432	143466	146850	143950	387	43600	500	113410	100	1	77377800	114829	16.56	1.33	12	0.04	8962.00	111913.00	174000	20231214	-14.71	114400	20230427	29.72	173000	-14.22	20240223	145000	2.34	20240416	174000	-14.71	20231214	114400	29.72	20230427	0.15	N	018260	500	386 억	14463405	N	N	247	N	N
72	20240418	100316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148600	3200	2	2.20	2824328400	19078	20.09	146800	148700	146300	189000	101800	145400	148041.81	18.69	0	7164	149266	147332	146366	144432	143466	146850	143950	387	43600	500	113410	100	1	77377800	114983	16.58	1.33	12	0.02	8962.00	111913.00	174000	20231214	-14.60	114400	20230427	29.90	173000	-14.10	20240223	145000	2.48	20240416	174000	-14.60	20231214	114400	29.90	20230427	0.15	N	018260	500	386 억	14463405	N	N	247	N	N
73	20240418	090316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147400	2000	2	1.38	380184100	2587	2.72	146800	147800	146300	189000	101800	145400	146962.47	18.69	0	1936	149266	147332	146366	144432	143466	146850	143950	387	43600	500	113410	100	1	77377800	114055	16.45	1.32	12	0.00	8962.00	111913.00	174000	20231214	-15.29	114400	20230427	28.85	173000	-14.80	20240223	145000	1.66	20240416	174000	-15.29	20231214	114400	28.85	20230427	0.15	N	018260	500	386 억	14463405	N	N	247	N	N
74	20240417	160312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	145400	-1900	5	-1.29	13917114500	94887	100.90	148200	148300	145400	191400	103200	147300	146673.01	18.65	0	19632	150966	149132	147066	145232	143166	150050	146150	387	44100	500	114890	100	1	77377800	112507	16.22	1.30	12	0.12	8962.00	111913.00	174000	20231214	-16.44	114400	20230427	27.10	173000	-15.95	20240223	145000	0.28	20240416	174000	-16.44	20231214	114400	27.10	20230427	0.14	N	018260	500	386 억	14428749	N	N	247	N	N
75	20240417	150318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146200	-1100	5	-0.75	11695796800	79630	84.68	148200	148300	145900	191400	103200	147300	146876.77	18.65	0	17198	150966	149132	147066	145232	143166	150050	146150	387	44100	500	114890	100	1	77377800	113126	16.31	1.31	12	0.10	8962.00	111913.00	174000	20231214	-15.98	114400	20230427	27.80	173000	-15.49	20240223	145000	0.83	20240416	174000	-15.98	20231214	114400	27.80	20230427	0.14	N	018260	500	386 억	14428749	N	N	730	N	N
76	20240417	140315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146500	-800	5	-0.54	8210290100	55806	59.34	148200	148300	146300	191400	103200	147300	147122.00	18.65	0	11273	150966	149132	147066	145232	143166	150050	146150	387	44100	500	114890	100	1	77377800	113358	16.35	1.31	12	0.07	8962.00	111913.00	174000	20231214	-15.80	114400	20230427	28.06	173000	-15.32	20240223	145000	1.03	20240416	174000	-15.80	20231214	114400	28.06	20230427	0.14	N	018260	500	386 억	14428749	N	N	730	N	N
77	20240417	130317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146900	-400	5	-0.27	5723452900	38870	41.33	148200	148300	146300	191400	103200	147300	147246.02	18.65	0	7062	150966	149132	147066	145232	143166	150050	146150	387	44100	500	114890	100	1	77377800	113668	16.39	1.31	12	0.05	8962.00	111913.00	174000	20231214	-15.57	114400	20230427	28.41	173000	-15.09	20240223	145000	1.31	20240416	174000	-15.57	20231214	114400	28.41	20230427	0.14	N	018260	500	386 억	14428749	N	N	730	N	N
78	20240417	120316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147300	0	3	0.00	4745006900	32213	34.26	148200	148300	146300	191400	103200	147300	147300.99	18.65	0	5458	150966	149132	147066	145232	143166	150050	146150	387	44100	500	114890	100	1	77377800	113977	16.44	1.32	12	0.04	8962.00	111913.00	174000	20231214	-15.34	114400	20230427	28.76	173000	-14.86	20240223	145000	1.59	20240416	174000	-15.34	20231214	114400	28.76	20230427	0.14	N	018260	500	386 억	14428749	N	N	730	N	N
79	20240417	110317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146900	-400	5	-0.27	3152211800	21406	22.76	148200	148300	146300	191400	103200	147300	147258.33	18.65	0	214	150966	149132	147066	145232	143166	150050	146150	387	44100	500	114890	100	1	77377800	113668	16.39	1.31	12	0.03	8962.00	111913.00	174000	20231214	-15.57	114400	20230427	28.41	173000	-15.09	20240223	145000	1.31	20240416	174000	-15.57	20231214	114400	28.41	20230427	0.14	N	018260	500	386 억	14428749	N	N	730	N	N
80	20240417	100314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147500	200	2	0.14	1770090700	11998	12.76	148200	148300	146700	191400	103200	147300	147532.15	18.65	0	-1297	150966	149132	147066	145232	143166	150050	146150	387	44100	500	114890	100	1	77377800	114132	16.46	1.32	12	0.02	8962.00	111913.00	174000	20231214	-15.23	114400	20230427	28.93	173000	-14.74	20240223	145000	1.72	20240416	174000	-15.23	20231214	114400	28.93	20230427	0.14	N	018260	500	386 억	14428749	N	N	730	N	N
81	20240417	090315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147700	400	2	0.27	298200700	2016	2.14	148200	148300	147300	191400	103200	147300	147917.01	18.65	0	-1244	150966	149132	147066	145232	143166	150050	146150	387	44100	500	114890	100	1	77377800	114287	16.48	1.32	12	0.00	8962.00	111913.00	174000	20231214	-15.11	114400	20230427	29.11	173000	-14.62	20240223	145000	1.86	20240416	174000	-15.11	20231214	114400	29.11	20230427	0.14	N	018260	500	386 억	14428749	N	N	730	N	N
82	20240416	160317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147300	-600	5	-0.41	13762357600	93878	102.54	146500	148900	145000	192200	103600	147900	146597.50	18.63	0	4552	152633	150266	148633	146266	144633	149450	145450	387	44300	500	115360	100	1	77377800	113977	16.44	1.32	12	0.12	8962.00	111913.00	174000	20231214	-15.34	114400	20230427	28.76	173000	-14.86	20240223	145000	1.59	20240416	174000	-15.34	20231214	114400	28.76	20230427	0.15	N	018260	500	386 억	14414321	N	N	730	N	N
83	20240416	150315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147700	-200	5	-0.14	12135758300	82835	90.48	146500	148900	145000	192200	103600	147900	146505.20	18.63	0	7051	152633	150266	148633	146266	144633	149450	145450	387	44300	500	115360	100	1	77377800	114287	16.48	1.32	12	0.11	8962.00	111913.00	174000	20231214	-15.11	114400	20230427	29.11	173000	-14.62	20240223	145000	1.86	20240416	174000	-15.11	20231214	114400	29.11	20230427	0.15	N	018260	500	386 억	14414321	N	N	3804	N	N
84	20240416	140314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146600	-1300	5	-0.88	10272265700	70159	76.63	146500	148900	145000	192200	103600	147900	146414.08	18.63	0	7386	152633	150266	148633	146266	144633	149450	145450	387	44300	500	115360	100	1	77377800	113436	16.36	1.31	12	0.09	8962.00	111913.00	174000	20231214	-15.75	114400	20230427	28.15	173000	-15.26	20240223	145000	1.10	20240416	174000	-15.75	20231214	114400	28.15	20230427	0.15	N	018260	500	386 억	14414321	N	N	3804	N	N
85	20240416	130315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	145400	-2500	5	-1.69	8991044300	61397	67.06	146500	148900	145000	192200	103600	147900	146441.10	18.63	0	5335	152633	150266	148633	146266	144633	149450	145450	387	44300	500	115360	100	1	77377800	112507	16.22	1.30	12	0.08	8962.00	111913.00	174000	20231214	-16.44	114400	20230427	27.10	173000	-15.95	20240223	145000	0.28	20240416	174000	-16.44	20231214	114400	27.10	20230427	0.15	N	018260	500	386 억	14414321	N	N	3804	N	N
86	20240416	120316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	145700	-2200	5	-1.49	7949417700	54234	59.24	146500	148900	145000	192200	103600	147900	146576.28	18.63	0	5117	152633	150266	148633	146266	144633	149450	145450	387	44300	500	115360	100	1	77377800	112739	16.26	1.30	12	0.07	8962.00	111913.00	174000	20231214	-16.26	114400	20230427	27.36	173000	-15.78	20240223	145000	0.48	20240416	174000	-16.26	20231214	114400	27.36	20230427	0.15	N	018260	500	386 억	14414321	N	N	3804	N	N
87	20240416	110316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	146800	-1100	5	-0.74	5067132500	34460	37.64	146500	148900	146000	192200	103600	147900	147043.89	18.63	0	3059	152633	150266	148633	146266	144633	149450	145450	387	44300	500	115360	100	1	77377800	113591	16.38	1.31	12	0.04	8962.00	111913.00	174000	20231214	-15.63	114400	20230427	28.32	173000	-15.14	20240223	146000	0.55	20240416	174000	-15.63	20231214	114400	28.32	20230427	0.15	N	018260	500	386 억	14414321	N	N	3804	N	N
88	20240416	100312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147400	-500	5	-0.34	3272869200	22304	24.36	146500	148900	146000	192200	103600	147900	146739.11	18.63	0	894	152633	150266	148633	146266	144633	149450	145450	387	44300	500	115360	100	1	77377800	114055	16.45	1.32	12	0.03	8962.00	111913.00	174000	20231214	-15.29	114400	20230427	28.85	173000	-14.80	20240223	146000	0.96	20240416	174000	-15.29	20231214	114400	28.85	20230427	0.15	N	018260	500	386 억	14414321	N	N	3804	N	N
89	20240416	090311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148300	400	2	0.27	449983800	3057	3.34	146500	148900	146500	192200	103600	147900	147197.84	18.63	0	1321	152633	150266	148633	146266	144633	149450	145450	387	44300	500	115360	100	1	77377800	114751	16.55	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.77	114400	20230427	29.63	173000	-14.28	20240223	146500	1.23	20240416	174000	-14.77	20231214	114400	29.63	20230427	0.15	N	018260	500	386 억	14414321	N	N	3804	N	N
90	20240415	160310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147900	-3500	5	-2.31	13488046900	91161	90.98	151000	151000	147000	196800	106000	151400	147958.69	18.54	-1200	-4612	154333	152866	150533	149066	146733	153600	149800	387	45400	500	118090	100	1	77377800	114442	16.50	1.32	12	0.12	8962.00	111913.00	174000	20231214	-15.00	114400	20230427	29.28	173000	-14.51	20240223	147000	0.61	20240415	174000	-15.00	20231214	114400	29.28	20230427	0.13	N	018260	500	386 억	14347650	N	N	3804	N	N
91	20240415	150313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147900	-3500	5	-2.31	11460695300	77438	77.29	151000	151000	147000	196800	106000	151400	147998.34	18.54	-1200	-6525	154333	152866	150533	149066	146733	153600	149800	387	45400	500	118090	100	1	77377800	114442	16.50	1.32	12	0.10	8962.00	111913.00	174000	20231214	-15.00	114400	20230427	29.28	173000	-14.51	20240223	147000	0.61	20240415	174000	-15.00	20231214	114400	29.28	20230427	0.13	N	018260	500	386 억	14347650	N	N	451	N	N
92	20240415	140310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147700	-3700	5	-2.44	9614591800	64931	64.80	151000	151000	147000	196800	106000	151400	148073.98	18.54	-1200	-7817	154333	152866	150533	149066	146733	153600	149800	387	45400	500	118090	100	1	77377800	114287	16.48	1.32	12	0.08	8962.00	111913.00	174000	20231214	-15.11	114400	20230427	29.11	173000	-14.62	20240223	147000	0.48	20240415	174000	-15.11	20231214	114400	29.11	20230427	0.13	N	018260	500	386 억	14347650	N	N	451	N	N
93	20240415	130309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147800	-3600	5	-2.38	8425627400	56893	56.78	151000	151000	147000	196800	106000	151400	148096.03	18.54	-1200	-7792	154333	152866	150533	149066	146733	153600	149800	387	45400	500	118090	100	1	77377800	114364	16.49	1.32	12	0.07	8962.00	111913.00	174000	20231214	-15.06	114400	20230427	29.20	173000	-14.57	20240223	147000	0.54	20240415	174000	-15.06	20231214	114400	29.20	20230427	0.13	N	018260	500	386 억	14347650	N	N	451	N	N
94	20240415	120312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147200	-4200	5	-2.77	6978291900	47067	46.97	151000	151000	147200	196800	106000	151400	148262.94	18.54	-1200	-7904	154333	152866	150533	149066	146733	153600	149800	387	45400	500	118090	100	1	77377800	113900	16.42	1.32	12	0.06	8962.00	111913.00	174000	20231214	-15.40	114400	20230427	28.67	173000	-14.91	20240223	147200	0.00	20240415	174000	-15.40	20231214	114400	28.67	20230427	0.13	N	018260	500	386 억	14347650	N	N	451	N	N
95	20240415	110312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147600	-3800	5	-2.51	5600508500	37726	37.65	151000	151000	147300	196800	106000	151400	148452.22	18.54	-1200	-7682	154333	152866	150533	149066	146733	153600	149800	387	45400	500	118090	100	1	77377800	114210	16.47	1.32	12	0.05	8962.00	111913.00	174000	20231214	-15.17	114400	20230427	29.02	173000	-14.68	20240223	147300	0.20	20240415	174000	-15.17	20231214	114400	29.02	20230427	0.13	N	018260	500	386 억	14347650	N	N	451	N	N
96	20240415	100312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148700	-2700	5	-1.78	3534057100	23758	23.71	151000	151000	148000	196800	106000	151400	148752.30	18.54	-1200	-4959	154333	152866	150533	149066	146733	153600	149800	387	45400	500	118090	100	1	77377800	115061	16.59	1.33	12	0.03	8962.00	111913.00	174000	20231214	-14.54	114400	20230427	29.98	173000	-14.05	20240223	148000	0.47	20240415	174000	-14.54	20231214	114400	29.98	20230427	0.13	N	018260	500	386 억	14347650	N	N	451	N	N
97	20240415	090313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149300	-2100	5	-1.39	318780300	2124	2.12	151000	151000	149100	196800	106000	151400	150084.89	18.54	-1200	-546	154333	152866	150533	149066	146733	153600	149800	387	45400	500	118090	100	1	77377800	115525	16.66	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.20	114400	20230427	30.51	173000	-13.70	20240223	148000	0.88	20240214	174000	-14.20	20231214	114400	30.51	20230427	0.13	N	018260	500	386 억	14347650	N	N	451	N	N
98	20240412	160311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	300	2	0.20	15056245800	99995	51.33	149500	152000	148200	196400	105800	151100	150565.96	18.53	0	-7549	153900	152500	150500	149100	147100	151500	148100	387	45300	500	117850	100	1	77377800	117150	16.89	1.35	12	0.13	8962.00	111913.00	174000	20231214	-12.99	114400	20230427	32.34	173000	-12.49	20240223	148000	2.30	20240214	174000	-12.99	20231214	114400	32.34	20230427	0.14	N	018260	500	386 억	14338325	N	N	451	N	N
99	20240412	150311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151600	500	2	0.33	12923693200	85905	44.10	149500	152000	148200	196400	105800	151100	150441.69	18.53	0	-6748	153900	152500	150500	149100	147100	151500	148100	387	45300	500	117850	100	1	77377800	117305	16.92	1.35	12	0.11	8962.00	111913.00	174000	20231214	-12.87	114400	20230427	32.52	173000	-12.37	20240223	148000	2.43	20240214	174000	-12.87	20231214	114400	32.52	20230427	0.14	N	018260	500	386 억	14338325	N	N	676	N	N
100	20240412	140312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151200	100	2	0.07	10791903600	71834	36.87	149500	152000	148200	196400	105800	151100	150233.92	18.53	0	-3584	153900	152500	150500	149100	147100	151500	148100	387	45300	500	117850	100	1	77377800	116995	16.87	1.35	12	0.09	8962.00	111913.00	174000	20231214	-13.10	114400	20230427	32.17	173000	-12.60	20240223	148000	2.16	20240214	174000	-13.10	20231214	114400	32.17	20230427	0.14	N	018260	500	386 억	14338325	N	N	676	N	N
101	20240412	130309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151000	-100	5	-0.07	9266024000	61744	31.69	149500	152000	148200	196400	105800	151100	150071.65	18.53	0	-168	153900	152500	150500	149100	147100	151500	148100	387	45300	500	117850	100	1	77377800	116840	16.85	1.35	12	0.08	8962.00	111913.00	174000	20231214	-13.22	114400	20230427	31.99	173000	-12.72	20240223	148000	2.03	20240214	174000	-13.22	20231214	114400	31.99	20230427	0.14	N	018260	500	386 억	14338325	N	N	676	N	N
102	20240412	120310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151600	500	2	0.33	7670183400	51198	26.28	149500	152000	148200	196400	105800	151100	149814.12	18.53	0	-325	153900	152500	150500	149100	147100	151500	148100	387	45300	500	117850	100	1	77377800	117305	16.92	1.35	12	0.07	8962.00	111913.00	174000	20231214	-12.87	114400	20230427	32.52	173000	-12.37	20240223	148000	2.43	20240214	174000	-12.87	20231214	114400	32.52	20230427	0.14	N	018260	500	386 억	14338325	N	N	676	N	N
103	20240412	110308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150300	-800	5	-0.53	6241049700	41748	21.43	149500	151400	148200	196400	105800	151100	149493.38	18.53	0	-786	153900	152500	150500	149100	147100	151500	148100	387	45300	500	117850	100	1	77377800	116299	16.77	1.34	12	0.05	8962.00	111913.00	174000	20231214	-13.62	114400	20230427	31.38	173000	-13.12	20240223	148000	1.55	20240214	174000	-13.62	20231214	114400	31.38	20230427	0.14	N	018260	500	386 억	14338325	N	N	676	N	N
104	20240412	100310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150300	-800	5	-0.53	5007197300	33526	17.21	149500	151400	148200	196400	105800	151100	149352.66	18.53	0	-1115	153900	152500	150500	149100	147100	151500	148100	387	45300	500	117850	100	1	77377800	116299	16.77	1.34	12	0.04	8962.00	111913.00	174000	20231214	-13.62	114400	20230427	31.38	173000	-13.12	20240223	148000	1.55	20240214	174000	-13.62	20231214	114400	31.38	20230427	0.14	N	018260	500	386 억	14338325	N	N	676	N	N
105	20240412	090310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151400	300	2	0.20	637261700	4250	2.18	149500	151400	149300	196400	105800	151100	149943.93	18.53	0	-624	153900	152500	150500	149100	147100	151500	148100	387	45300	500	117850	100	1	77377800	117150	16.89	1.35	12	0.01	8962.00	111913.00	174000	20231214	-12.99	114400	20230427	32.34	173000	-12.49	20240223	148000	2.30	20240214	174000	-12.99	20231214	114400	32.34	20230427	0.14	N	018260	500	386 억	14338325	N	N	676	N	N
106	20240411	160307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151100	-3600	5	-2.33	29257144400	194470	230.17	151200	151900	148500	201000	108300	154700	150445.36	18.52	0	-7351	159633	157166	155033	152566	150433	156100	151500	387	46300	500	120660	100	1	77377800	116918	16.86	1.35	12	0.25	8962.00	111913.00	174000	20231214	-13.16	114400	20230427	32.08	173000	-12.66	20240223	148000	2.09	20240214	174000	-13.16	20231214	114400	32.08	20230427	0.14	N	018260	500	386 억	14332044	N	N	676	N	N
107	20240411	150313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151100	-3600	5	-2.33	24541250900	163254	193.22	151200	151900	148500	201000	108300	154700	150325.49	18.52	0	-14001	159633	157166	155033	152566	150433	156100	151500	387	46300	500	120660	100	1	77377800	116918	16.86	1.35	12	0.21	8962.00	111913.00	174000	20231214	-13.16	114400	20230427	32.08	173000	-12.66	20240223	148000	2.09	20240214	174000	-13.16	20231214	114400	32.08	20230427	0.14	N	018260	500	386 억	14332044	N	N	3398	N	N
108	20240411	140313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150800	-3900	5	-2.52	21539140000	143383	169.70	151200	151900	148500	201000	108300	154700	150220.92	18.52	0	-14136	159633	157166	155033	152566	150433	156100	151500	387	46300	500	120660	100	1	77377800	116686	16.83	1.35	12	0.19	8962.00	111913.00	174000	20231214	-13.33	114400	20230427	31.82	173000	-12.83	20240223	148000	1.89	20240214	174000	-13.33	20231214	114400	31.82	20230427	0.14	N	018260	500	386 억	14332044	N	N	3398	N	N
109	20240411	130305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150500	-4200	5	-2.71	18806161400	125230	148.22	151200	151900	148500	201000	108300	154700	150172.86	18.52	0	-15602	159633	157166	155033	152566	150433	156100	151500	387	46300	500	120660	100	1	77377800	116454	16.79	1.34	12	0.16	8962.00	111913.00	174000	20231214	-13.51	114400	20230427	31.56	173000	-13.01	20240223	148000	1.69	20240214	174000	-13.51	20231214	114400	31.56	20230427	0.14	N	018260	500	386 억	14332044	N	N	3398	N	N
110	20240411	120309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150500	-4200	5	-2.71	16602619300	110576	130.87	151200	151900	148500	201000	108300	154700	150146.56	18.52	0	-16895	159633	157166	155033	152566	150433	156100	151500	387	46300	500	120660	100	1	77377800	116454	16.79	1.34	12	0.14	8962.00	111913.00	174000	20231214	-13.51	114400	20230427	31.56	173000	-13.01	20240223	148000	1.69	20240214	174000	-13.51	20231214	114400	31.56	20230427	0.14	N	018260	500	386 억	14332044	N	N	3398	N	N
111	20240411	110307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150400	-4300	5	-2.78	13699598400	91264	108.02	151200	151900	148500	201000	108300	154700	150109.40	18.52	0	-18394	159633	157166	155033	152566	150433	156100	151500	387	46300	500	120660	100	1	77377800	116376	16.78	1.34	12	0.12	8962.00	111913.00	174000	20231214	-13.56	114400	20230427	31.47	173000	-13.06	20240223	148000	1.62	20240214	174000	-13.56	20231214	114400	31.47	20230427	0.14	N	018260	500	386 억	14332044	N	N	3398	N	N
112	20240411	100309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149400	-5300	5	-3.43	9708382900	64728	76.61	151200	151900	148500	201000	108300	154700	149987.16	18.52	0	-23938	159633	157166	155033	152566	150433	156100	151500	387	46300	500	120660	100	1	77377800	115602	16.67	1.33	12	0.08	8962.00	111913.00	174000	20231214	-14.14	114400	20230427	30.59	173000	-13.64	20240223	148000	0.95	20240214	174000	-14.14	20231214	114400	30.59	20230427	0.14	N	018260	500	386 억	14332044	N	N	3398	N	N
113	20240411	090308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151300	-3400	5	-2.20	948147000	6274	7.43	151200	151900	150500	201000	108300	154700	151121.50	18.52	0	-2509	159633	157166	155033	152566	150433	156100	151500	387	46300	500	120660	100	1	77377800	117073	16.88	1.35	12	0.01	8962.00	111913.00	174000	20231214	-13.05	114400	20230427	32.26	173000	-12.54	20240223	148000	2.23	20240214	174000	-13.05	20231214	114400	32.26	20230427	0.14	N	018260	500	386 억	14332044	N	N	3398	N	N
114	20240409	160305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154700	-400	5	-0.26	13048962000	84416	101.81	156600	157500	152900	201500	108600	155100	154579.13	18.53	0	-15731	158100	156600	155700	154200	153300	156150	153750	387	46400	500	120970	100	1	77377800	119703	17.26	1.38	12	0.11	8962.00	111913.00	174000	20231214	-11.09	114400	20230427	35.23	173000	-10.58	20240223	148000	4.53	20240214	174000	-11.09	20231214	114400	35.23	20230427	0.14	N	018260	500	386 억	14339011	N	N	3398	N	N
115	20240409	150305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154000	-1100	5	-0.71	10425691400	67432	81.33	156600	157500	152900	201500	108600	155100	154610.44	18.53	0	-11240	158100	156600	155700	154200	153300	156150	153750	387	46400	500	120970	100	1	77377800	119162	17.18	1.38	12	0.09	8962.00	111913.00	174000	20231214	-11.49	114400	20230427	34.62	173000	-10.98	20240223	148000	4.05	20240214	174000	-11.49	20231214	114400	34.62	20230427	0.14	N	018260	500	386 억	14339011	N	N	1571	N	N
116	20240409	140308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153600	-1500	5	-0.97	8010327200	51688	62.34	156600	157500	153300	201500	108600	155100	154974.60	18.53	0	-10064	158100	156600	155700	154200	153300	156150	153750	387	46400	500	120970	100	1	77377800	118852	17.14	1.37	12	0.07	8962.00	111913.00	174000	20231214	-11.72	114400	20230427	34.27	173000	-11.21	20240223	148000	3.78	20240214	174000	-11.72	20231214	114400	34.27	20230427	0.14	N	018260	500	386 억	14339011	N	N	1571	N	N
117	20240409	130305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153600	-1500	5	-0.97	6946275400	44759	53.98	156600	157500	153400	201500	108600	155100	155192.82	18.53	0	-10080	158100	156600	155700	154200	153300	156150	153750	387	46400	500	120970	100	1	77377800	118852	17.14	1.37	12	0.06	8962.00	111913.00	174000	20231214	-11.72	114400	20230427	34.27	173000	-11.21	20240223	148000	3.78	20240214	174000	-11.72	20231214	114400	34.27	20230427	0.14	N	018260	500	386 억	14339011	N	N	1571	N	N
118	20240409	120307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154100	-1000	5	-0.64	5656393700	36371	43.87	156600	157500	153900	201500	108600	155100	155519.33	18.53	0	-8321	158100	156600	155700	154200	153300	156150	153750	387	46400	500	120970	100	1	77377800	119239	17.19	1.38	12	0.05	8962.00	111913.00	174000	20231214	-11.44	114400	20230427	34.70	173000	-10.92	20240223	148000	4.12	20240214	174000	-11.44	20231214	114400	34.70	20230427	0.14	N	018260	500	386 억	14339011	N	N	1571	N	N
119	20240409	110306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154300	-800	5	-0.52	4427304500	28396	34.25	156600	157500	154100	201500	108600	155100	155912.96	18.53	0	-6675	158100	156600	155700	154200	153300	156150	153750	387	46400	500	120970	100	1	77377800	119394	17.22	1.38	12	0.04	8962.00	111913.00	174000	20231214	-11.32	114400	20230427	34.88	173000	-10.81	20240223	148000	4.26	20240214	174000	-11.32	20231214	114400	34.88	20230427	0.14	N	018260	500	386 억	14339011	N	N	1571	N	N
120	20240409	100304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155900	800	2	0.52	2337446900	14923	18.00	156600	157500	155800	201500	108600	155100	156633.85	18.53	0	-913	158100	156600	155700	154200	153300	156150	153750	387	46400	500	120970	100	1	77377800	120632	17.40	1.39	12	0.02	8962.00	111913.00	174000	20231214	-10.40	114400	20230427	36.28	173000	-9.88	20240223	148000	5.34	20240214	174000	-10.40	20231214	114400	36.28	20230427	0.14	N	018260	500	386 억	14339011	N	N	1571	N	N
121	20240409	090308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156800	1700	2	1.10	296272400	1891	2.28	156600	156900	155900	201500	108600	155100	156674.99	18.53	0	293	158100	156600	155700	154200	153300	156150	153750	387	46400	500	120970	100	1	77377800	121328	17.50	1.40	12	0.00	8962.00	111913.00	174000	20231214	-9.89	114400	20230427	37.06	173000	-9.36	20240223	148000	5.95	20240214	174000	-9.89	20231214	114400	37.06	20230427	0.14	N	018260	500	386 억	14339011	N	N	1571	N	N
122	20240408	160305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155100	-400	5	-0.26	12869413800	82629	82.89	155700	157200	154800	202000	108900	155500	155750.52	18.52	0	3628	158700	157100	155600	154000	152500	156350	153250	387	46500	500	121290	100	1	77377800	120013	17.31	1.39	12	0.11	8962.00	111913.00	174000	20231214	-10.86	114400	20230427	35.58	173000	-10.35	20240223	148000	4.80	20240214	174000	-10.86	20231214	114400	35.58	20230427	0.14	N	018260	500	386 억	14326506	N	N	1571	N	N
123	20240408	150305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155600	100	2	0.06	11463805200	73572	73.80	155700	157200	154800	202000	108900	155500	155817.50	18.52	0	6222	158700	157100	155600	154000	152500	156350	153250	387	46500	500	121290	100	1	77377800	120400	17.36	1.39	12	0.10	8962.00	111913.00	174000	20231214	-10.57	114400	20230427	36.01	173000	-10.06	20240223	148000	5.14	20240214	174000	-10.57	20231214	114400	36.01	20230427	0.14	N	018260	500	386 억	14326506	N	N	697	N	N
124	20240408	140306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156000	500	2	0.32	9705758200	62267	62.46	155700	157200	154800	202000	108900	155500	155873.23	18.52	0	8425	158700	157100	155600	154000	152500	156350	153250	387	46500	500	121290	100	1	77377800	120709	17.41	1.39	12	0.08	8962.00	111913.00	174000	20231214	-10.34	114400	20230427	36.36	173000	-9.83	20240223	148000	5.41	20240214	174000	-10.34	20231214	114400	36.36	20230427	0.14	N	018260	500	386 억	14326506	N	N	697	N	N
125	20240408	130306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156200	700	2	0.45	8093439800	51924	52.09	155700	157200	154800	202000	108900	155500	155870.88	18.52	0	7626	158700	157100	155600	154000	152500	156350	153250	387	46500	500	121290	100	1	77377800	120864	17.43	1.40	12	0.07	8962.00	111913.00	174000	20231214	-10.23	114400	20230427	36.54	173000	-9.71	20240223	148000	5.54	20240214	174000	-10.23	20231214	114400	36.54	20230427	0.14	N	018260	500	386 억	14326506	N	N	697	N	N
126	20240408	120305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156400	900	2	0.58	6819108900	43767	43.90	155700	157200	154800	202000	108900	155500	155804.80	18.52	0	8402	158700	157100	155600	154000	152500	156350	153250	387	46500	500	121290	100	1	77377800	121019	17.45	1.40	12	0.06	8962.00	111913.00	174000	20231214	-10.11	114400	20230427	36.71	173000	-9.60	20240223	148000	5.68	20240214	174000	-10.11	20231214	114400	36.71	20230427	0.14	N	018260	500	386 억	14326506	N	N	697	N	N
127	20240408	110307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155800	300	2	0.19	4836623000	31106	31.20	155700	156400	154800	202000	108900	155500	155488.43	18.52	0	8468	158700	157100	155600	154000	152500	156350	153250	387	46500	500	121290	100	1	77377800	120555	17.38	1.39	12	0.04	8962.00	111913.00	174000	20231214	-10.46	114400	20230427	36.19	173000	-9.94	20240223	148000	5.27	20240214	174000	-10.46	20231214	114400	36.19	20230427	0.14	N	018260	500	386 억	14326506	N	N	697	N	N
128	20240408	100303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155700	200	2	0.13	3811991000	24523	24.60	155700	156400	154800	202000	108900	155500	155445.54	18.52	0	8903	158700	157100	155600	154000	152500	156350	153250	387	46500	500	121290	100	1	77377800	120477	17.37	1.39	12	0.03	8962.00	111913.00	174000	20231214	-10.52	114400	20230427	36.10	173000	-10.00	20240223	148000	5.20	20240214	174000	-10.52	20231214	114400	36.10	20230427	0.14	N	018260	500	386 억	14326506	N	N	697	N	N
129	20240408	090307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156100	600	2	0.39	588875000	3780	3.79	155700	156200	155600	202000	108900	155500	155787.04	18.52	0	254	158700	157100	155600	154000	152500	156350	153250	387	46500	500	121290	100	1	77377800	120787	17.42	1.39	12	0.00	8962.00	111913.00	174000	20231214	-10.29	114400	20230427	36.45	173000	-9.77	20240223	148000	5.47	20240214	174000	-10.29	20231214	114400	36.45	20230427	0.14	N	018260	500	386 억	14326506	N	N	697	N	N
130	20240405	160306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155500	-1700	5	-1.08	15473062200	99459	155.81	156000	157200	154100	204000	110100	157200	155571.86	18.52	0	-13441	159866	158532	157166	155832	154466	157850	155150	387	46800	500	122610	100	1	77377800	120322	17.35	1.39	12	0.13	8962.00	111913.00	174000	20231214	-10.63	114400	20230427	35.93	173000	-10.12	20240223	148000	5.07	20240214	174000	-10.63	20231214	114400	35.93	20230427	0.12	N	018260	500	386 억	14330873	N	N	697	N	N
131	20240405	150304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156800	-400	5	-0.25	13758604500	88466	138.59	156000	157200	154100	204000	110100	157200	155523.73	18.52	0	-11923	159866	158532	157166	155832	154466	157850	155150	387	46800	500	122610	100	1	77377800	121328	17.50	1.40	12	0.11	8962.00	111913.00	174000	20231214	-9.89	114400	20230427	37.06	173000	-9.36	20240223	148000	5.95	20240214	174000	-9.89	20231214	114400	37.06	20230427	0.12	N	018260	500	386 억	14330873	N	N	149	N	N
132	20240405	140304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156000	-1200	5	-0.76	12034819300	77438	121.31	156000	157200	154100	204000	110100	157200	155411.74	18.52	0	-8530	159866	158532	157166	155832	154466	157850	155150	387	46800	500	122610	100	1	77377800	120709	17.41	1.39	12	0.10	8962.00	111913.00	174000	20231214	-10.34	114400	20230427	36.36	173000	-9.83	20240223	148000	5.41	20240214	174000	-10.34	20231214	114400	36.36	20230427	0.12	N	018260	500	386 억	14330873	N	N	149	N	N
133	20240405	130303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155600	-1600	5	-1.02	10775864200	69348	108.64	156000	157200	154100	204000	110100	157200	155387.59	18.52	0	-7390	159866	158532	157166	155832	154466	157850	155150	387	46800	500	122610	100	1	77377800	120400	17.36	1.39	12	0.09	8962.00	111913.00	174000	20231214	-10.57	114400	20230427	36.01	173000	-10.06	20240223	148000	5.14	20240214	174000	-10.57	20231214	114400	36.01	20230427	0.12	N	018260	500	386 억	14330873	N	N	149	N	N
134	20240405	120304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155100	-2100	5	-1.34	9828481900	63254	99.09	156000	157200	154100	204000	110100	157200	155380.47	18.52	0	-7880	159866	158532	157166	155832	154466	157850	155150	387	46800	500	122610	100	1	77377800	120013	17.31	1.39	12	0.08	8962.00	111913.00	174000	20231214	-10.86	114400	20230427	35.58	173000	-10.35	20240223	148000	4.80	20240214	174000	-10.86	20231214	114400	35.58	20230427	0.12	N	018260	500	386 억	14330873	N	N	149	N	N
135	20240405	110306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154800	-2400	5	-1.53	8565550800	55102	86.32	156000	157200	154100	204000	110100	157200	155448.21	18.52	0	-7690	159866	158532	157166	155832	154466	157850	155150	387	46800	500	122610	100	1	77377800	119781	17.27	1.38	12	0.07	8962.00	111913.00	174000	20231214	-11.03	114400	20230427	35.31	173000	-10.52	20240223	148000	4.59	20240214	174000	-11.03	20231214	114400	35.31	20230427	0.12	N	018260	500	386 억	14330873	N	N	149	N	N
136	20240405	100246	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155700	-1500	5	-0.95	4559375800	29265	45.85	156000	157200	155400	204000	110100	157200	155795.00	18.52	0	-3554	159866	158532	157166	155832	154466	157850	155150	387	46800	500	122610	100	1	77377800	120477	17.37	1.39	12	0.04	8962.00	111913.00	174000	20231214	-10.52	114400	20230427	36.10	173000	-10.00	20240223	148000	5.20	20240214	174000	-10.52	20231214	114400	36.10	20230427	0.12	N	018260	500	386 억	14330873	N	N	149	N	N
137	20240405	090303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156300	-900	5	-0.57	521929800	3348	5.24	156000	157200	155500	204000	110100	157200	155883.18	18.52	0	595	159866	158532	157166	155832	154466	157850	155150	387	46800	500	122610	100	1	77377800	120942	17.44	1.40	12	0.00	8962.00	111913.00	174000	20231214	-10.17	114400	20230427	36.63	173000	-9.65	20240223	148000	5.61	20240214	174000	-10.17	20231214	114400	36.63	20230427	0.12	N	018260	500	386 억	14330873	N	N	149	N	N
138	20240404	160301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	1600	2	1.03	9640433400	61359	37.92	157500	158500	155800	202000	109000	155600	157115.19	18.52	0	-6201	160800	158200	156900	154300	153000	157550	153650	387	46400	500	121360	100	1	77377800	121638	17.54	1.40	12	0.08	8962.00	111913.00	174000	20231214	-9.66	114400	20230427	37.41	173000	-9.13	20240223	148000	6.22	20240214	174000	-9.66	20231214	114400	37.41	20230427	0.12	N	018260	500	386 억	14327432	N	N	149	N	N
139	20240404	150301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158100	2500	2	1.61	7468504100	47562	29.39	157500	158500	155800	202000	109000	155600	157026.70	18.52	0	-6346	160800	158200	156900	154300	153000	157550	153650	387	46400	500	121360	100	1	77377800	122334	17.64	1.41	12	0.06	8962.00	111913.00	174000	20231214	-9.14	114400	20230427	38.20	173000	-8.61	20240223	148000	6.82	20240214	174000	-9.14	20231214	114400	38.20	20230427	0.12	N	018260	500	386 억	14327432	N	N	639	N	N
140	20240404	140301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157900	2300	2	1.48	5957215500	37995	23.48	157500	158000	155800	202000	109000	155600	156789.46	18.52	0	-6002	160800	158200	156900	154300	153000	157550	153650	387	46400	500	121360	100	1	77377800	122180	17.62	1.41	12	0.05	8962.00	111913.00	174000	20231214	-9.25	114400	20230427	38.02	173000	-8.73	20240223	148000	6.69	20240214	174000	-9.25	20231214	114400	38.02	20230427	0.12	N	018260	500	386 억	14327432	N	N	639	N	N
141	20240404	130300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	1600	2	1.03	5063002200	32323	19.98	157500	157900	155800	202000	109000	155600	156637.76	18.52	0	-6062	160800	158200	156900	154300	153000	157550	153650	387	46400	500	121360	100	1	77377800	121638	17.54	1.40	12	0.04	8962.00	111913.00	174000	20231214	-9.66	114400	20230427	37.41	173000	-9.13	20240223	148000	6.22	20240214	174000	-9.66	20231214	114400	37.41	20230427	0.12	N	018260	500	386 억	14327432	N	N	639	N	N
142	20240404	120300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156800	1200	2	0.77	4573570400	29202	18.05	157500	157900	155800	202000	109000	155600	156618.40	18.52	0	-5599	160800	158200	156900	154300	153000	157550	153650	387	46400	500	121360	100	1	77377800	121328	17.50	1.40	12	0.04	8962.00	111913.00	174000	20231214	-9.89	114400	20230427	37.06	173000	-9.36	20240223	148000	5.95	20240214	174000	-9.89	20231214	114400	37.06	20230427	0.12	N	018260	500	386 억	14327432	N	N	639	N	N
143	20240404	110301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156400	800	2	0.51	3739908500	23884	14.76	157500	157900	155800	202000	109000	155600	156586.35	18.52	0	-3942	160800	158200	156900	154300	153000	157550	153650	387	46400	500	121360	100	1	77377800	121019	17.45	1.40	12	0.03	8962.00	111913.00	174000	20231214	-10.11	114400	20230427	36.71	173000	-9.60	20240223	148000	5.68	20240214	174000	-10.11	20231214	114400	36.71	20230427	0.12	N	018260	500	386 억	14327432	N	N	639	N	N
144	20240404	100259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156200	600	2	0.39	2916518400	18627	11.51	157500	157900	155800	202000	109000	155600	156574.78	18.52	0	-2946	160800	158200	156900	154300	153000	157550	153650	387	46400	500	121360	100	1	77377800	120864	17.43	1.40	12	0.02	8962.00	111913.00	174000	20231214	-10.23	114400	20230427	36.54	173000	-9.71	20240223	148000	5.54	20240214	174000	-10.23	20231214	114400	36.54	20230427	0.12	N	018260	500	386 억	14327432	N	N	639	N	N
145	20240404	090301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	1600	2	1.03	256706200	1630	1.01	157500	157900	156700	202000	109000	155600	157488.47	18.52	0	532	160800	158200	156900	154300	153000	157550	153650	387	46400	500	121360	100	1	77377800	121638	17.54	1.40	12	0.00	8962.00	111913.00	174000	20231214	-9.66	114400	20230427	37.41	173000	-9.13	20240223	148000	6.22	20240214	174000	-9.66	20231214	114400	37.41	20230427	0.12	N	018260	500	386 억	14327432	N	N	639	N	N
146	20240403	160301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155600	-4800	5	-2.99	25345922500	161544	121.01	159500	159500	155600	208500	112300	160400	156897.25	18.53	0	-28870	167400	163900	161700	158200	156000	162800	157100	387	48100	500	125110	100	1	77377800	120400	17.36	1.39	12	0.21	8962.00	111913.00	174000	20231214	-10.57	114400	20230427	36.01	173000	-10.06	20240223	148000	5.14	20240214	174000	-10.57	20231214	114400	36.01	20230427	0.12	N	018260	500	386 억	14334510	N	N	639	N	N
147	20240403	150300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156100	-4300	5	-2.68	21093366600	134235	100.56	159500	159500	155900	208500	112300	160400	157136.46	18.53	0	-21938	167400	163900	161700	158200	156000	162800	157100	387	48100	500	125110	100	1	77377800	120787	17.42	1.39	12	0.17	8962.00	111913.00	174000	20231214	-10.29	114400	20230427	36.45	173000	-9.77	20240223	148000	5.47	20240214	174000	-10.29	20231214	114400	36.45	20230427	0.12	N	018260	500	386 억	14334510	N	N	951	N	N
148	20240403	140259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157300	-3100	5	-1.93	15953727300	101420	75.98	159500	159500	156700	208500	112300	160400	157302.13	18.53	0	-7739	167400	163900	161700	158200	156000	162800	157100	387	48100	500	125110	100	1	77377800	121715	17.55	1.41	12	0.13	8962.00	111913.00	174000	20231214	-9.60	114400	20230427	37.50	173000	-9.08	20240223	148000	6.28	20240214	174000	-9.60	20231214	114400	37.50	20230427	0.12	N	018260	500	386 억	14334510	N	N	951	N	N
149	20240403	130258	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156900	-3500	5	-2.18	12843143500	81654	61.17	159500	159500	156700	208500	112300	160400	157285.58	18.53	0	-7409	167400	163900	161700	158200	156000	162800	157100	387	48100	500	125110	100	1	77377800	121406	17.51	1.40	12	0.11	8962.00	111913.00	174000	20231214	-9.83	114400	20230427	37.15	173000	-9.31	20240223	148000	6.01	20240214	174000	-9.83	20231214	114400	37.15	20230427	0.12	N	018260	500	386 억	14334510	N	N	951	N	N
150	20240403	120300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156800	-3600	5	-2.24	10820852500	68763	51.51	159500	159500	156700	208500	112300	160400	157362.39	18.53	0	-4537	167400	163900	161700	158200	156000	162800	157100	387	48100	500	125110	100	1	77377800	121328	17.50	1.40	12	0.09	8962.00	111913.00	174000	20231214	-9.89	114400	20230427	37.06	173000	-9.36	20240223	148000	5.95	20240214	174000	-9.89	20231214	114400	37.06	20230427	0.12	N	018260	500	386 억	14334510	N	N	951	N	N
151	20240403	110258	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157500	-2900	5	-1.81	8139196200	51697	38.73	159500	159500	156700	208500	112300	160400	157437.70	18.53	0	-3739	167400	163900	161700	158200	156000	162800	157100	387	48100	500	125110	100	1	77377800	121870	17.57	1.41	12	0.07	8962.00	111913.00	174000	20231214	-9.48	114400	20230427	37.67	173000	-8.96	20240223	148000	6.42	20240214	174000	-9.48	20231214	114400	37.67	20230427	0.12	N	018260	500	386 억	14334510	N	N	951	N	N
152	20240403	100259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157700	-2700	5	-1.68	5277113900	33516	25.11	159500	159500	156700	208500	112300	160400	157446.45	18.53	0	-2432	167400	163900	161700	158200	156000	162800	157100	387	48100	500	125110	100	1	77377800	122025	17.60	1.41	12	0.04	8962.00	111913.00	174000	20231214	-9.37	114400	20230427	37.85	173000	-8.84	20240223	148000	6.55	20240214	174000	-9.37	20231214	114400	37.85	20230427	0.12	N	018260	500	386 억	14334510	N	N	951	N	N
153	20240403	090300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157500	-2900	5	-1.81	880397900	5573	4.17	159500	159500	157500	208500	112300	160400	157954.96	18.53	0	-495	167400	163900	161700	158200	156000	162800	157100	387	48100	500	125110	100	1	77377800	121870	17.57	1.41	12	0.01	8962.00	111913.00	174000	20231214	-9.48	114400	20230427	37.67	173000	-8.96	20240223	148000	6.42	20240214	174000	-9.48	20231214	114400	37.67	20230427	0.12	N	018260	500	386 억	14334510	N	N	951	N	N
154	20240402	160253	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160400	-5000	5	-3.02	21482698800	133083	75.41	165200	165200	159500	215000	115800	165400	161423.61	18.52	0	-27602	174200	169800	167400	163000	160600	172000	165200	387	49600	500	129010	100	1	77377800	124114	17.90	1.43	12	0.17	8962.00	111913.00	174000	20231214	-7.82	114400	20230427	40.21	173000	-7.28	20240223	148000	8.38	20240214	174000	-7.82	20231214	114400	40.21	20230427	0.14	N	018260	500	386 억	14331209	N	N	951	N	N
155	20240402	150259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	161300	-4100	5	-2.48	18927374300	117170	66.39	165200	165200	159500	215000	115800	165400	161537.68	18.52	0	-25311	174200	169800	167400	163000	160600	172000	165200	387	49600	500	129010	100	1	77377800	124810	18.00	1.44	12	0.15	8962.00	111913.00	174000	20231214	-7.30	114400	20230427	41.00	173000	-6.76	20240223	148000	8.99	20240214	174000	-7.30	20231214	114400	41.00	20230427	0.14	N	018260	500	386 억	14331209	N	N	173	N	N
156	20240402	140300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	161000	-4400	5	-2.66	16359814200	101214	57.35	165200	165200	159500	215000	115800	165400	161635.85	18.52	0	-20154	174200	169800	167400	163000	160600	172000	165200	387	49600	500	129010	100	1	77377800	124578	17.96	1.44	12	0.13	8962.00	111913.00	174000	20231214	-7.47	114400	20230427	40.73	173000	-6.94	20240223	148000	8.78	20240214	174000	-7.47	20231214	114400	40.73	20230427	0.14	N	018260	500	386 억	14331209	N	N	173	N	N
157	20240402	130256	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160900	-4500	5	-2.72	14345800500	88731	50.28	165200	165200	159500	215000	115800	165400	161677.39	18.52	0	-18794	174200	169800	167400	163000	160600	172000	165200	387	49600	500	129010	100	1	77377800	124501	17.95	1.44	12	0.11	8962.00	111913.00	174000	20231214	-7.53	114400	20230427	40.65	173000	-6.99	20240223	148000	8.72	20240214	174000	-7.53	20231214	114400	40.65	20230427	0.14	N	018260	500	386 억	14331209	N	N	173	N	N
158	20240402	120255	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160400	-5000	5	-3.02	12539300200	77493	43.91	165200	165200	159500	215000	115800	165400	161811.99	18.52	0	-18389	174200	169800	167400	163000	160600	172000	165200	387	49600	500	129010	100	1	77377800	124114	17.90	1.43	12	0.10	8962.00	111913.00	174000	20231214	-7.82	114400	20230427	40.21	173000	-7.28	20240223	148000	8.38	20240214	174000	-7.82	20231214	114400	40.21	20230427	0.14	N	018260	500	386 억	14331209	N	N	173	N	N
159	20240402	110256	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160900	-4500	5	-2.72	8162529500	50214	28.45	165200	165200	160800	215000	115800	165400	162554.80	18.52	0	-8665	174200	169800	167400	163000	160600	172000	165200	387	49600	500	129010	100	1	77377800	124501	17.95	1.44	12	0.06	8962.00	111913.00	174000	20231214	-7.53	114400	20230427	40.65	173000	-6.99	20240223	148000	8.72	20240214	174000	-7.53	20231214	114400	40.65	20230427	0.14	N	018260	500	386 억	14331209	N	N	173	N	N
160	20240402	100256	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	163000	-2400	5	-1.45	4650330800	28471	16.13	165200	165200	162200	215000	115800	165400	163335.63	18.52	0	-4797	174200	169800	167400	163000	160600	172000	165200	387	49600	500	129010	100	1	77377800	126126	18.19	1.46	12	0.04	8962.00	111913.00	174000	20231214	-6.32	114400	20230427	42.48	173000	-5.78	20240223	148000	10.14	20240214	174000	-6.32	20231214	114400	42.48	20230427	0.14	N	018260	500	386 억	14331209	N	N	173	N	N
161	20240402	090255	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	164300	-1100	5	-0.67	777517400	4716	2.67	165200	165200	163600	215000	115800	165400	164867.87	18.52	0	-1378	174200	169800	167400	163000	160600	172000	165200	387	49600	500	129010	100	1	77377800	127132	18.33	1.47	12	0.01	8962.00	111913.00	174000	20231214	-5.57	114400	20230427	43.62	173000	-5.03	20240223	148000	11.01	20240214	174000	-5.57	20231214	114400	43.62	20230427	0.14	N	018260	500	386 억	14331209	N	N	173	N	N
162	20240401	160254	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	165400	1900	2	1.16	28826248500	171591	135.12	165300	171800	165000	212500	114500	163500	167995.35	18.49	0	15610	168833	166166	164333	161666	159833	165250	160750	387	49000	500	127530	100	1	77377800	127983	18.46	1.48	12	0.22	8962.00	111913.00	174000	20231214	-4.94	114400	20230427	44.58	173000	-4.39	20240223	148000	11.76	20240214	174000	-4.94	20231214	114400	44.58	20230427	0.16	N	018260	500	386 억	14310934	N	N	173	N	N
163	20240401	150255	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	165500	2000	2	1.22	27320697600	162490	127.95	165300	171800	165000	212500	114500	163500	168137.72	18.49	0	15603	168833	166166	164333	161666	159833	165250	160750	387	49000	500	127530	100	1	77377800	128060	18.47	1.48	12	0.21	8962.00	111913.00	174000	20231214	-4.89	114400	20230427	44.67	173000	-4.34	20240223	148000	11.82	20240214	174000	-4.89	20231214	114400	44.67	20230427	0.16	N	018260	500	386 억	14310934	N	N	79	N	N
164	20240401	140254	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	166500	3000	2	1.83	24323619300	144408	113.71	165300	171800	165000	212500	114500	163500	168436.79	18.49	0	15192	168833	166166	164333	161666	159833	165250	160750	387	49000	500	127530	100	1	77377800	128834	18.58	1.49	12	0.19	8962.00	111913.00	174000	20231214	-4.31	114400	20230427	45.54	173000	-3.76	20240223	148000	12.50	20240214	174000	-4.31	20231214	114400	45.54	20230427	0.16	N	018260	500	386 억	14310934	N	N	79	N	N
165	20240401	130255	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	166200	2700	2	1.65	22316769900	132346	104.22	165300	171800	165000	212500	114500	163500	168624.44	18.49	0	14764	168833	166166	164333	161666	159833	165250	160750	387	49000	500	127530	100	1	77377800	128602	18.54	1.49	12	0.17	8962.00	111913.00	174000	20231214	-4.48	114400	20230427	45.28	173000	-3.93	20240223	148000	12.30	20240214	174000	-4.48	20231214	114400	45.28	20230427	0.16	N	018260	500	386 억	14310934	N	N	79	N	N
166	20240401	120257	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	165200	1700	2	1.04	20172906900	119440	94.05	165300	171800	165000	212500	114500	163500	168895.74	18.49	0	14917	168833	166166	164333	161666	159833	165250	160750	387	49000	500	127530	100	1	77377800	127828	18.43	1.48	12	0.15	8962.00	111913.00	174000	20231214	-5.06	114400	20230427	44.41	173000	-4.51	20240223	148000	11.62	20240214	174000	-5.06	20231214	114400	44.41	20230427	0.16	N	018260	500	386 억	14310934	N	N	79	N	N
167	20240401	110255	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	167800	4300	2	2.63	16810563000	99234	78.14	165300	171800	165300	212500	114500	163500	169403.26	18.49	0	15632	168833	166166	164333	161666	159833	165250	160750	387	49000	500	127530	100	1	77377800	129840	18.72	1.50	12	0.13	8962.00	111913.00	174000	20231214	-3.56	114400	20230427	46.68	173000	-3.01	20240223	148000	13.38	20240214	174000	-3.56	20231214	114400	46.68	20230427	0.16	N	018260	500	386 억	14310934	N	N	79	N	N
168	20240401	100253	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	168700	5200	2	3.18	12902907800	76101	59.93	165300	171800	165300	212500	114500	163500	169549.78	18.49	0	20863	168833	166166	164333	161666	159833	165250	160750	387	49000	500	127530	100	1	77377800	130536	18.82	1.51	12	0.10	8962.00	111913.00	174000	20231214	-3.05	114400	20230427	47.47	173000	-2.49	20240223	148000	13.99	20240214	174000	-3.05	20231214	114400	47.47	20230427	0.16	N	018260	500	386 억	14310934	N	N	79	N	N
169	20240401	090253	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	167600	4100	2	2.51	1070471000	6409	5.05	165300	168500	165300	212500	114500	163500	167026.21	18.49	0	2626	168833	166166	164333	161666	159833	165250	160750	387	49000	500	127530	100	1	77377800	129685	18.70	1.50	12	0.01	8962.00	111913.00	174000	20231214	-3.68	114400	20230427	46.50	173000	-3.12	20240223	148000	13.24	20240214	174000	-3.68	20231214	114400	46.50	20230427	0.16	N	018260	500	386 억	14310934	N	N	79	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History