KissMeData/035420/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184400	-300	5	-0.16	114706827600	617880	121.03	184600	187500	183800	240000	129300	184700	185646.82	45.26	0	12270	186900	185800	183700	182600	180500	186350	183150	165	55300	100	140370	100	1	162408594	299481	29.84	1.24	12	0.38	6180.00	148137.00	241500	20230807	-23.64	178000	20231020	3.60	235500	-21.70	20240116	179100	2.96	20240419	241500	-23.64	20230807	178000	3.60	20231020	0.74	N	035420	100	164 억	73502746	N	N	1560	N	N
3	20240430	150440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185300	600	2	0.32	82671683900	444272	87.02	184600	187500	183800	240000	129300	184700	186083.50	45.26	0	18827	186900	185800	183700	182600	180500	186350	183150	165	55300	100	140370	100	1	162408594	300943	29.98	1.25	12	0.27	6180.00	148137.00	241500	20230807	-23.27	178000	20231020	4.10	235500	-21.32	20240116	179100	3.46	20240419	241500	-23.27	20230807	178000	4.10	20231020	0.74	N	035420	100	164 억	73502746	N	N	788	N	N
4	20240430	140440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185800	1100	2	0.60	70697700000	379728	74.38	184600	187500	183800	240000	129300	184700	186179.86	45.26	0	23397	186900	185800	183700	182600	180500	186350	183150	165	55300	100	140370	100	1	162408594	301755	30.06	1.25	12	0.23	6180.00	148137.00	241500	20230807	-23.06	178000	20231020	4.38	235500	-21.10	20240116	179100	3.74	20240419	241500	-23.06	20230807	178000	4.38	20231020	0.74	N	035420	100	164 억	73502746	N	N	788	N	N
5	20240430	130439	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186300	1600	2	0.87	63814287200	342769	67.14	184600	187500	183800	240000	129300	184700	186172.89	45.26	0	20950	186900	185800	183700	182600	180500	186350	183150	165	55300	100	140370	100	1	162408594	302567	30.15	1.26	12	0.21	6180.00	148137.00	241500	20230807	-22.86	178000	20231020	4.66	235500	-20.89	20240116	179100	4.02	20240419	241500	-22.86	20230807	178000	4.66	20231020	0.74	N	035420	100	164 억	73502746	N	N	788	N	N
6	20240430	120439	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185800	1100	2	0.60	58148644000	312292	61.17	184600	187500	183800	240000	129300	184700	186199.62	45.26	0	20006	186900	185800	183700	182600	180500	186350	183150	165	55300	100	140370	100	1	162408594	301755	30.06	1.25	12	0.19	6180.00	148137.00	241500	20230807	-23.06	178000	20231020	4.38	235500	-21.10	20240116	179100	3.74	20240419	241500	-23.06	20230807	178000	4.38	20231020	0.74	N	035420	100	164 억	73502746	N	N	788	N	N
7	20240430	110438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186000	1300	2	0.70	48625635800	261052	51.13	184600	187500	183800	240000	129300	184700	186268.04	45.26	0	23683	186900	185800	183700	182600	180500	186350	183150	165	55300	100	140370	100	1	162408594	302080	30.10	1.26	12	0.16	6180.00	148137.00	241500	20230807	-22.98	178000	20231020	4.49	235500	-21.02	20240116	179100	3.85	20240419	241500	-22.98	20230807	178000	4.49	20231020	0.74	N	035420	100	164 억	73502746	N	N	788	N	N
8	20240430	100437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186900	2200	2	1.19	37416678800	200936	39.36	184600	187500	183800	240000	129300	184700	186211.96	45.26	0	25071	186900	185800	183700	182600	180500	186350	183150	165	55300	100	140370	100	1	162408594	303542	30.24	1.26	12	0.12	6180.00	148137.00	241500	20230807	-22.61	178000	20231020	5.00	235500	-20.64	20240116	179100	4.36	20240419	241500	-22.61	20230807	178000	5.00	20231020	0.74	N	035420	100	164 억	73502746	N	N	788	N	N
9	20240430	090445	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184300	-400	5	-0.22	3136607300	17018	3.33	184600	184600	183800	240000	129300	184700	184311.04	45.26	0	-1064	186900	185800	183700	182600	180500	186350	183150	165	55300	100	140370	100	1	162408594	299319	29.82	1.24	12	0.01	6180.00	148137.00	241500	20230807	-23.69	178000	20231020	3.54	235500	-21.74	20240116	179100	2.90	20240419	241500	-23.69	20230807	178000	3.54	20231020	0.74	N	035420	100	164 억	73502746	N	N	788	N	N
10	20240429	160426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184700	3200	2	1.76	93274798300	508397	115.87	182200	184800	181600	235500	127100	181500	183466.54	45.20	0	124437	185500	183500	182500	180500	179500	183000	180000	165	54000	100	137940	100	1	162408594	299969	29.89	1.25	12	0.31	6180.00	148137.00	241500	20230807	-23.52	178000	20231020	3.76	235500	-21.57	20240116	179100	3.13	20240419	241500	-23.52	20230807	178000	3.76	20231020	0.74	N	035420	100	164 억	73404333	N	N	788	N	N
11	20240429	150437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184400	2900	2	1.60	77092090300	420749	95.90	182200	184500	181600	235500	127100	181500	183228.27	45.20	0	94917	185500	183500	182500	180500	179500	183000	180000	165	54000	100	137940	100	1	162408594	299481	29.84	1.24	12	0.26	6180.00	148137.00	241500	20230807	-23.64	178000	20231020	3.60	235500	-21.70	20240116	179100	2.96	20240419	241500	-23.64	20230807	178000	3.60	20231020	0.74	N	035420	100	164 억	73404333	N	N	237	N	N
12	20240429	140423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183900	2400	2	1.32	63854044500	348881	79.52	182200	184200	181600	235500	127100	181500	183027.87	45.20	0	63499	185500	183500	182500	180500	179500	183000	180000	165	54000	100	137940	100	1	162408594	298669	29.76	1.24	12	0.21	6180.00	148137.00	241500	20230807	-23.85	178000	20231020	3.31	235500	-21.91	20240116	179100	2.68	20240419	241500	-23.85	20230807	178000	3.31	20231020	0.74	N	035420	100	164 억	73404333	N	N	237	N	N
13	20240429	130437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	2300	2	1.27	54309073600	296972	67.69	182200	184200	181600	235500	127100	181500	182878.82	45.20	0	46508	185500	183500	182500	180500	179500	183000	180000	165	54000	100	137940	100	1	162408594	298507	29.74	1.24	12	0.18	6180.00	148137.00	241500	20230807	-23.89	178000	20231020	3.26	235500	-21.95	20240116	179100	2.62	20240419	241500	-23.89	20230807	178000	3.26	20231020	0.74	N	035420	100	164 억	73404333	N	N	237	N	N
14	20240429	120437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	2300	2	1.27	46991756900	257163	58.61	182200	184200	181600	235500	127100	181500	182734.24	45.20	0	36044	185500	183500	182500	180500	179500	183000	180000	165	54000	100	137940	100	1	162408594	298507	29.74	1.24	12	0.16	6180.00	148137.00	241500	20230807	-23.89	178000	20231020	3.26	235500	-21.95	20240116	179100	2.62	20240419	241500	-23.89	20230807	178000	3.26	20231020	0.74	N	035420	100	164 억	73404333	N	N	237	N	N
15	20240429	110425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182800	1300	2	0.72	30427181600	166881	38.04	182200	183200	181600	235500	127100	181500	182331.56	45.20	0	6189	185500	183500	182500	180500	179500	183000	180000	165	54000	100	137940	100	1	162408594	296883	29.58	1.23	12	0.10	6180.00	148137.00	241500	20230807	-24.31	178000	20231020	2.70	235500	-22.38	20240116	179100	2.07	20240419	241500	-24.31	20230807	178000	2.70	20231020	0.74	N	035420	100	164 억	73404333	N	N	237	N	N
16	20240429	100437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181800	300	2	0.17	21549522900	118201	26.94	182200	183200	181600	235500	127100	181500	182316.61	45.20	0	-230	185500	183500	182500	180500	179500	183000	180000	165	54000	100	137940	100	1	162408594	295259	29.42	1.23	12	0.07	6180.00	148137.00	241500	20230807	-24.72	178000	20231020	2.13	235500	-22.80	20240116	179100	1.51	20240419	241500	-24.72	20230807	178000	2.13	20231020	0.74	N	035420	100	164 억	73404333	N	N	237	N	N
17	20240429	090438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	500	2	0.28	5177991200	28423	6.48	182200	182700	181900	235500	127100	181500	182190.45	45.20	0	529	185500	183500	182500	180500	179500	183000	180000	165	54000	100	137940	100	1	162408594	295584	29.45	1.23	12	0.02	6180.00	148137.00	241500	20230807	-24.64	178000	20231020	2.25	235500	-22.72	20240116	179100	1.62	20240419	241500	-24.64	20230807	178000	2.25	20231020	0.74	N	035420	100	164 억	73404333	N	N	237	N	N
18	20240426	160436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181500	-1200	5	-0.66	75796502100	415976	95.09	184100	184500	181500	237500	127900	182700	182213.94	45.22	0	48071	186900	184800	182500	180400	178100	185850	181450	165	54800	100	138850	100	1	162408594	294772	29.37	1.23	12	0.26	6180.00	148137.00	241500	20230807	-24.84	178000	20231020	1.97	235500	-22.93	20240116	179100	1.34	20240419	241500	-24.84	20230807	178000	1.97	20231020	0.75	N	035420	100	164 억	73449204	N	N	237	N	N
19	20240426	150437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181900	-800	5	-0.44	62297290600	341651	78.10	184100	184500	181700	237500	127900	182700	182341.67	45.22	0	46107	186900	184800	182500	180400	178100	185850	181450	165	54800	100	138850	100	1	162408594	295421	29.43	1.23	12	0.21	6180.00	148137.00	241500	20230807	-24.68	178000	20231020	2.19	235500	-22.76	20240116	179100	1.56	20240419	241500	-24.68	20230807	178000	2.19	20231020	0.75	N	035420	100	164 억	73449204	N	N	1200	N	N
20	20240426	140434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	-700	5	-0.38	53075512300	290967	66.51	184100	184500	181700	237500	127900	182700	182410.55	45.22	0	43750	186900	184800	182500	180400	178100	185850	181450	165	54800	100	138850	100	1	162408594	295584	29.45	1.23	12	0.18	6180.00	148137.00	241500	20230807	-24.64	178000	20231020	2.25	235500	-22.72	20240116	179100	1.62	20240419	241500	-24.64	20230807	178000	2.25	20231020	0.75	N	035420	100	164 억	73449204	N	N	1200	N	N
21	20240426	130434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	-700	5	-0.38	42267867700	231589	52.94	184100	184500	181700	237500	127900	182700	182512.24	45.22	0	13430	186900	184800	182500	180400	178100	185850	181450	165	54800	100	138850	100	1	162408594	295584	29.45	1.23	12	0.14	6180.00	148137.00	241500	20230807	-24.64	178000	20231020	2.25	235500	-22.72	20240116	179100	1.62	20240419	241500	-24.64	20230807	178000	2.25	20231020	0.75	N	035420	100	164 억	73449204	N	N	1200	N	N
22	20240426	120434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	-700	5	-0.38	36444695100	199616	45.63	184100	184500	181700	237500	127900	182700	182573.88	45.22	0	2605	186900	184800	182500	180400	178100	185850	181450	165	54800	100	138850	100	1	162408594	295584	29.45	1.23	12	0.12	6180.00	148137.00	241500	20230807	-24.64	178000	20231020	2.25	235500	-22.72	20240116	179100	1.62	20240419	241500	-24.64	20230807	178000	2.25	20231020	0.75	N	035420	100	164 억	73449204	N	N	1200	N	N
23	20240426	110434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182300	-400	5	-0.22	28872193500	158056	36.13	184100	184500	181700	237500	127900	182700	182670.62	45.22	0	-4461	186900	184800	182500	180400	178100	185850	181450	165	54800	100	138850	100	1	162408594	296071	29.50	1.23	12	0.10	6180.00	148137.00	241500	20230807	-24.51	178000	20231020	2.42	235500	-22.59	20240116	179100	1.79	20240419	241500	-24.51	20230807	178000	2.42	20231020	0.75	N	035420	100	164 억	73449204	N	N	1200	N	N
24	20240426	100434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182200	-500	5	-0.27	19471586700	106386	24.32	184100	184500	182000	237500	127900	182700	183028.37	45.22	0	-2050	186900	184800	182500	180400	178100	185850	181450	165	54800	100	138850	100	1	162408594	295908	29.48	1.23	12	0.07	6180.00	148137.00	241500	20230807	-24.55	178000	20231020	2.36	235500	-22.63	20240116	179100	1.73	20240419	241500	-24.55	20230807	178000	2.36	20231020	0.75	N	035420	100	164 억	73449204	N	N	1200	N	N
25	20240426	090436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183200	500	2	0.27	4826721700	26242	6.00	184100	184500	183100	237500	127900	182700	183941.24	45.22	0	437	186900	184800	182500	180400	178100	185850	181450	165	54800	100	138850	100	1	162408594	297533	29.64	1.24	12	0.02	6180.00	148137.00	241500	20230807	-24.14	178000	20231020	2.92	235500	-22.21	20240116	179100	2.29	20240419	241500	-24.14	20230807	178000	2.92	20231020	0.75	N	035420	100	164 억	73449204	N	N	1200	N	N
26	20240425	160431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182700	-1000	5	-0.54	79617466100	436423	73.01	181500	184600	180200	238500	128600	183700	182431.36	45.20	0	33925	186233	184966	183133	181866	180033	185600	182500	165	54800	100	139610	100	1	162408594	296721	29.56	1.23	12	0.27	6180.00	148137.00	241500	20230807	-24.35	178000	20231020	2.64	235500	-22.42	20240116	179100	2.01	20240419	241500	-24.35	20230807	178000	2.64	20231020	0.74	N	035420	100	164 억	73408034	N	N	1200	N	N
27	20240425	150436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183100	-600	5	-0.33	67477227100	370005	61.90	181500	184600	180200	238500	128600	183700	182367.93	45.20	0	21640	186233	184966	183133	181866	180033	185600	182500	165	54800	100	139610	100	1	162408594	297370	29.63	1.24	12	0.23	6180.00	148137.00	241500	20230807	-24.18	178000	20231020	2.87	235500	-22.25	20240116	179100	2.23	20240419	241500	-24.18	20230807	178000	2.87	20231020	0.74	N	035420	100	164 억	73408034	N	N	1053	N	N
28	20240425	140432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183200	-500	5	-0.27	61066212700	335000	56.05	181500	184600	180200	238500	128600	183700	182286.63	45.20	0	19122	186233	184966	183133	181866	180033	185600	182500	165	54800	100	139610	100	1	162408594	297533	29.64	1.24	12	0.21	6180.00	148137.00	241500	20230807	-24.14	178000	20231020	2.92	235500	-22.21	20240116	179100	2.29	20240419	241500	-24.14	20230807	178000	2.92	20231020	0.74	N	035420	100	164 억	73408034	N	N	1053	N	N
29	20240425	130434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183400	-300	5	-0.16	56001027300	307401	51.43	181500	184600	180200	238500	128600	183700	182175.14	45.20	0	17104	186233	184966	183133	181866	180033	185600	182500	165	54800	100	139610	100	1	162408594	297857	29.68	1.24	12	0.19	6180.00	148137.00	241500	20230807	-24.06	178000	20231020	3.03	235500	-22.12	20240116	179100	2.40	20240419	241500	-24.06	20230807	178000	3.03	20231020	0.74	N	035420	100	164 억	73408034	N	N	1053	N	N
30	20240425	120433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	100	2	0.05	51290223600	281717	47.13	181500	184600	180200	238500	128600	183700	182062.14	45.20	0	13444	186233	184966	183133	181866	180033	185600	182500	165	54800	100	139610	100	1	162408594	298507	29.74	1.24	12	0.17	6180.00	148137.00	241500	20230807	-23.89	178000	20231020	3.26	235500	-21.95	20240116	179100	2.62	20240419	241500	-23.89	20230807	178000	3.26	20231020	0.74	N	035420	100	164 억	73408034	N	N	1053	N	N
31	20240425	110433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184200	500	2	0.27	43819402300	241066	40.33	181500	184600	180200	238500	128600	183700	181772.38	45.20	0	7065	186233	184966	183133	181866	180033	185600	182500	165	54800	100	139610	100	1	162408594	299157	29.81	1.24	12	0.15	6180.00	148137.00	241500	20230807	-23.73	178000	20231020	3.48	235500	-21.78	20240116	179100	2.85	20240419	241500	-23.73	20230807	178000	3.48	20231020	0.74	N	035420	100	164 억	73408034	N	N	1053	N	N
32	20240425	100432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181300	-2400	5	-1.31	26918388100	148752	24.89	181500	181600	180200	238500	128600	183700	180959.01	45.20	0	-12776	186233	184966	183133	181866	180033	185600	182500	165	54800	100	139610	100	1	162408594	294447	29.34	1.22	12	0.09	6180.00	148137.00	241500	20230807	-24.93	178000	20231020	1.85	235500	-23.01	20240116	179100	1.23	20240419	241500	-24.93	20230807	178000	1.85	20231020	0.74	N	035420	100	164 억	73408034	N	N	1053	N	N
33	20240425	090434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180500	-3200	5	-1.74	9187976900	50818	8.50	181500	181600	180200	238500	128600	183700	180793.85	45.20	0	-15062	186233	184966	183133	181866	180033	185600	182500	165	54800	100	139610	100	1	162408594	293148	29.21	1.22	12	0.03	6180.00	148137.00	241500	20230807	-25.26	178000	20231020	1.40	235500	-23.35	20240116	179100	0.78	20240419	241500	-25.26	20230807	178000	1.40	20231020	0.74	N	035420	100	164 억	73408034	N	N	1053	N	N
34	20240424	160431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183700	3600	2	2.00	107770231900	588826	125.59	181400	184400	181300	234000	126100	180100	183024.80	45.20	0	71565	183233	181666	180833	179266	178433	181250	178850	165	53900	100	136870	100	1	162408594	298345	29.72	1.24	12	0.36	6180.00	148137.00	241500	20230807	-23.93	178000	20231020	3.20	235500	-22.00	20240116	179100	2.57	20240419	241500	-23.93	20230807	178000	3.20	20231020	0.73	N	035420	100	164 억	73405984	N	N	1053	N	N
35	20240424	150432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	3700	2	2.05	97884156900	535020	114.12	181400	184400	181300	234000	126100	180100	182954.20	45.20	0	75507	183233	181666	180833	179266	178433	181250	178850	165	53900	100	136870	100	1	162408594	298507	29.74	1.24	12	0.33	6180.00	148137.00	241500	20230807	-23.89	178000	20231020	3.26	235500	-21.95	20240116	179100	2.62	20240419	241500	-23.89	20230807	178000	3.26	20231020	0.73	N	035420	100	164 억	73405984	N	N	559	N	N
36	20240424	140431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	3700	2	2.05	79879974700	437131	93.24	181400	184100	181300	234000	126100	180100	182736.92	45.20	0	62938	183233	181666	180833	179266	178433	181250	178850	165	53900	100	136870	100	1	162408594	298507	29.74	1.24	12	0.27	6180.00	148137.00	241500	20230807	-23.89	178000	20231020	3.26	235500	-21.95	20240116	179100	2.62	20240419	241500	-23.89	20230807	178000	3.26	20231020	0.73	N	035420	100	164 억	73405984	N	N	559	N	N
37	20240424	130436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182900	2800	2	1.55	68215590600	373590	79.69	181400	184100	181300	234000	126100	180100	182594.80	45.20	0	50099	183233	181666	180833	179266	178433	181250	178850	165	53900	100	136870	100	1	162408594	297045	29.60	1.23	12	0.23	6180.00	148137.00	241500	20230807	-24.27	178000	20231020	2.75	235500	-22.34	20240116	179100	2.12	20240419	241500	-24.27	20230807	178000	2.75	20231020	0.73	N	035420	100	164 억	73405984	N	N	559	N	N
38	20240424	120432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182700	2600	2	1.44	60530406100	331500	70.71	181400	184100	181300	234000	126100	180100	182595.49	45.20	0	54440	183233	181666	180833	179266	178433	181250	178850	165	53900	100	136870	100	1	162408594	296721	29.56	1.23	12	0.20	6180.00	148137.00	241500	20230807	-24.35	178000	20231020	2.64	235500	-22.42	20240116	179100	2.01	20240419	241500	-24.35	20230807	178000	2.64	20231020	0.73	N	035420	100	164 억	73405984	N	N	559	N	N
39	20240424	110431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183200	3100	2	1.72	51952848200	284579	60.70	181400	184100	181300	234000	126100	180100	182560.37	45.20	0	57699	183233	181666	180833	179266	178433	181250	178850	165	53900	100	136870	100	1	162408594	297533	29.64	1.24	12	0.18	6180.00	148137.00	241500	20230807	-24.14	178000	20231020	2.92	235500	-22.21	20240116	179100	2.29	20240419	241500	-24.14	20230807	178000	2.92	20231020	0.73	N	035420	100	164 억	73405984	N	N	559	N	N
40	20240424	100430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182300	2200	2	1.22	29303883900	161098	34.36	181400	182500	181300	234000	126100	180100	181900.98	45.20	0	21184	183233	181666	180833	179266	178433	181250	178850	165	53900	100	136870	100	1	162408594	296071	29.50	1.23	12	0.10	6180.00	148137.00	241500	20230807	-24.51	178000	20231020	2.42	235500	-22.59	20240116	179100	1.79	20240419	241500	-24.51	20230807	178000	2.42	20231020	0.73	N	035420	100	164 억	73405984	N	N	559	N	N
41	20240424	090431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181500	1400	2	0.78	5820584000	32054	6.84	181400	182000	181300	234000	126100	180100	181586.82	45.20	0	7506	183233	181666	180833	179266	178433	181250	178850	165	53900	100	136870	100	1	162408594	294772	29.37	1.23	12	0.02	6180.00	148137.00	241500	20230807	-24.84	178000	20231020	1.97	235500	-22.93	20240116	179100	1.34	20240419	241500	-24.84	20230807	178000	1.97	20231020	0.73	N	035420	100	164 억	73405984	N	N	559	N	N
42	20240423	160422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180100	-800	5	-0.44	82384807600	455289	92.52	181400	182400	180000	235000	126700	180900	180951.63	45.27	15210	-91528	187166	184032	182166	179032	177166	183100	178100	165	54100	100	137480	100	1	162408594	292498	29.14	1.22	12	0.28	6180.00	148137.00	241500	20230807	-25.42	178000	20231020	1.18	235500	-23.52	20240116	179100	0.56	20240419	241500	-25.42	20230807	178000	1.18	20231020	0.74	N	035420	100	164 억	73524849	N	N	559	N	N
43	20240423	150430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180700	-200	5	-0.11	65505035900	361638	73.49	181400	182400	180000	235000	126700	180900	181134.27	45.27	15210	-78454	187166	184032	182166	179032	177166	183100	178100	165	54100	100	137480	100	1	162408594	293472	29.24	1.22	12	0.22	6180.00	148137.00	241500	20230807	-25.18	178000	20231020	1.52	235500	-23.27	20240116	179100	0.89	20240419	241500	-25.18	20230807	178000	1.52	20231020	0.74	N	035420	100	164 억	73524849	N	N	593	N	N
44	20240423	140431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180700	-200	5	-0.11	58446432000	322580	65.55	181400	182400	180000	235000	126700	180900	181184.30	45.27	15210	-63396	187166	184032	182166	179032	177166	183100	178100	165	54100	100	137480	100	1	162408594	293472	29.24	1.22	12	0.20	6180.00	148137.00	241500	20230807	-25.18	178000	20231020	1.52	235500	-23.27	20240116	179100	0.89	20240419	241500	-25.18	20230807	178000	1.52	20231020	0.74	N	035420	100	164 억	73524849	N	N	593	N	N
45	20240423	130428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	100	2	0.06	50312503100	277620	56.41	181400	182400	180000	235000	126700	180900	181227.95	45.27	15210	-43797	187166	184032	182166	179032	177166	183100	178100	165	54100	100	137480	100	1	162408594	293960	29.29	1.22	12	0.17	6180.00	148137.00	241500	20230807	-25.05	178000	20231020	1.69	235500	-23.14	20240116	179100	1.06	20240419	241500	-25.05	20230807	178000	1.69	20231020	0.74	N	035420	100	164 억	73524849	N	N	593	N	N
46	20240423	120429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180900	0	3	0.00	42670394600	235369	47.83	181400	182400	180000	235000	126700	180900	181291.48	45.27	15210	-28850	187166	184032	182166	179032	177166	183100	178100	165	54100	100	137480	100	1	162408594	293797	29.27	1.22	12	0.14	6180.00	148137.00	241500	20230807	-25.09	178000	20231020	1.63	235500	-23.18	20240116	179100	1.01	20240419	241500	-25.09	20230807	178000	1.63	20231020	0.74	N	035420	100	164 억	73524849	N	N	593	N	N
47	20240423	110428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181800	900	2	0.50	37405934200	206344	41.93	181400	182400	180000	235000	126700	180900	181279.49	45.27	15210	-27054	187166	184032	182166	179032	177166	183100	178100	165	54100	100	137480	100	1	162408594	295259	29.42	1.23	12	0.13	6180.00	148137.00	241500	20230807	-24.72	178000	20231020	2.13	235500	-22.80	20240116	179100	1.51	20240419	241500	-24.72	20230807	178000	2.13	20231020	0.74	N	035420	100	164 억	73524849	N	N	593	N	N
48	20240423	100429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181800	900	2	0.50	23977021900	132461	26.92	181400	182200	180000	235000	126700	180900	181011.94	45.27	15210	-38223	187166	184032	182166	179032	177166	183100	178100	165	54100	100	137480	100	1	162408594	295259	29.42	1.23	12	0.08	6180.00	148137.00	241500	20230807	-24.72	178000	20231020	2.13	235500	-22.80	20240116	179100	1.51	20240419	241500	-24.72	20230807	178000	2.13	20231020	0.74	N	035420	100	164 억	73524849	N	N	593	N	N
49	20240423	090429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181200	300	2	0.17	5608216900	30941	6.29	181400	182200	180700	235000	126700	180900	181255.20	45.27	15210	-14814	187166	184032	182166	179032	177166	183100	178100	165	54100	100	137480	100	1	162408594	294284	29.32	1.22	12	0.02	6180.00	148137.00	241500	20230807	-24.97	178000	20231020	1.80	235500	-23.06	20240116	179100	1.17	20240419	241500	-24.97	20230807	178000	1.80	20231020	0.74	N	035420	100	164 억	73524849	N	N	593	N	N
50	20240422	160429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180900	-1500	5	-0.82	88868812800	489113	64.37	185200	185300	180300	237000	127700	182400	181694.17	45.36	0	-146033	186466	184432	181766	179732	177066	185450	180750	165	54600	100	138620	100	1	162408594	293797	29.27	1.22	12	0.30	6180.00	148137.00	241500	20230807	-25.09	178000	20231020	1.63	235500	-23.18	20240116	179100	1.01	20240419	241500	-25.09	20230807	178000	1.63	20231020	0.73	N	035420	100	164 억	73666184	N	N	593	N	N
51	20240422	150427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180800	-1600	5	-0.88	79604297500	437894	57.63	185200	185300	180300	237000	127700	182400	181788.83	45.36	0	-128601	186466	184432	181766	179732	177066	185450	180750	165	54600	100	138620	100	1	162408594	293635	29.26	1.22	12	0.27	6180.00	148137.00	241500	20230807	-25.13	178000	20231020	1.57	235500	-23.23	20240116	179100	0.95	20240419	241500	-25.13	20230807	178000	1.57	20231020	0.73	N	035420	100	164 억	73666184	N	N	743	N	N
52	20240422	140428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180600	-1800	5	-0.99	69058916600	379494	49.95	185200	185300	180500	237000	127700	182400	181976.20	45.36	0	-110817	186466	184432	181766	179732	177066	185450	180750	165	54600	100	138620	100	1	162408594	293310	29.22	1.22	12	0.23	6180.00	148137.00	241500	20230807	-25.22	178000	20231020	1.46	235500	-23.31	20240116	179100	0.84	20240419	241500	-25.22	20230807	178000	1.46	20231020	0.73	N	035420	100	164 억	73666184	N	N	743	N	N
53	20240422	130426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	-1400	5	-0.77	56448424700	309747	40.77	185200	185300	180700	237000	127700	182400	182240.38	45.36	0	-74296	186466	184432	181766	179732	177066	185450	180750	165	54600	100	138620	100	1	162408594	293960	29.29	1.22	12	0.19	6180.00	148137.00	241500	20230807	-25.05	178000	20231020	1.69	235500	-23.14	20240116	179100	1.06	20240419	241500	-25.05	20230807	178000	1.69	20231020	0.73	N	035420	100	164 억	73666184	N	N	743	N	N
54	20240422	120426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	-1400	5	-0.77	46434971100	254410	33.48	185200	185300	181000	237000	127700	182400	182520.27	45.36	0	-53133	186466	184432	181766	179732	177066	185450	180750	165	54600	100	138620	100	1	162408594	293960	29.29	1.22	12	0.16	6180.00	148137.00	241500	20230807	-25.05	178000	20231020	1.69	235500	-23.14	20240116	179100	1.06	20240419	241500	-25.05	20230807	178000	1.69	20231020	0.73	N	035420	100	164 억	73666184	N	N	743	N	N
55	20240422	110427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182400	0	3	0.00	34321331200	187715	24.71	185200	185300	181400	237000	127700	182400	182837.67	45.36	0	-29247	186466	184432	181766	179732	177066	185450	180750	165	54600	100	138620	100	1	162408594	296233	29.51	1.23	12	0.12	6180.00	148137.00	241500	20230807	-24.47	178000	20231020	2.47	235500	-22.55	20240116	179100	1.84	20240419	241500	-24.47	20230807	178000	2.47	20231020	0.73	N	035420	100	164 억	73666184	N	N	743	N	N
56	20240422	100428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182100	-300	5	-0.16	25984254700	141940	18.68	185200	185300	181400	237000	127700	182400	183065.51	45.36	0	-21799	186466	184432	181766	179732	177066	185450	180750	165	54600	100	138620	100	1	162408594	295746	29.47	1.23	12	0.09	6180.00	148137.00	241500	20230807	-24.60	178000	20231020	2.30	235500	-22.68	20240116	179100	1.68	20240419	241500	-24.60	20230807	178000	2.30	20231020	0.73	N	035420	100	164 억	73666184	N	N	743	N	N
57	20240422	090427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184100	1700	2	0.93	6350628000	34392	4.53	185200	185300	183700	237000	127700	182400	184660.47	45.36	0	6543	186466	184432	181766	179732	177066	185450	180750	165	54600	100	138620	100	1	162408594	298994	29.79	1.24	12	0.02	6180.00	148137.00	241500	20230807	-23.77	178000	20231020	3.43	235500	-21.83	20240116	179100	2.79	20240419	241500	-23.77	20230807	178000	3.43	20231020	0.73	N	035420	100	164 억	73666184	N	N	743	N	N
58	20240419	160410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182400	1700	2	0.94	136895962000	755611	125.99	179900	183800	179100	234500	126500	180700	181171.85	45.30	0	36966	182366	181532	180666	179832	178966	181950	180250	165	53800	100	137330	100	1	162408594	296233	29.51	1.23	12	0.47	6180.00	148137.00	241500	20230807	-24.47	178000	20231020	2.47	235500	-22.55	20240116	179100	1.84	20240419	241500	-24.47	20230807	178000	2.47	20231020	0.73	N	035420	100	164 억	73568847	N	N	743	N	N
59	20240419	150413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181900	1200	2	0.66	125607019400	693684	115.66	179900	183800	179100	234500	126500	180700	181072.55	45.30	0	31200	182366	181532	180666	179832	178966	181950	180250	165	53800	100	137330	100	1	162408594	295421	29.43	1.23	12	0.43	6180.00	148137.00	241500	20230807	-24.68	178000	20231020	2.19	235500	-22.76	20240116	179100	1.56	20240419	241500	-24.68	20230807	178000	2.19	20231020	0.73	N	035420	100	164 억	73568847	N	N	464	N	N
60	20240419	140409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182400	1700	2	0.94	116636229100	644370	107.44	179900	183800	179100	234500	126500	180700	181008.31	45.30	0	27351	182366	181532	180666	179832	178966	181950	180250	165	53800	100	137330	100	1	162408594	296233	29.51	1.23	12	0.40	6180.00	148137.00	241500	20230807	-24.47	178000	20231020	2.47	235500	-22.55	20240116	179100	1.84	20240419	241500	-24.47	20230807	178000	2.47	20231020	0.73	N	035420	100	164 억	73568847	N	N	464	N	N
61	20240419	130411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	1300	2	0.72	106464991600	588511	98.13	179900	183800	179100	234500	126500	180700	180905.80	45.30	0	20907	182366	181532	180666	179832	178966	181950	180250	165	53800	100	137330	100	1	162408594	295584	29.45	1.23	12	0.36	6180.00	148137.00	241500	20230807	-24.64	178000	20231020	2.25	235500	-22.72	20240116	179100	1.62	20240419	241500	-24.64	20230807	178000	2.25	20231020	0.73	N	035420	100	164 억	73568847	N	N	464	N	N
62	20240419	120409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	-400	5	-0.22	93780625300	518529	86.46	179900	183800	179100	234500	126500	180700	180859.07	45.30	0	15603	182366	181532	180666	179832	178966	181950	180250	165	53800	100	137330	100	1	162408594	292823	29.17	1.22	12	0.32	6180.00	148137.00	241500	20230807	-25.34	178000	20231020	1.29	235500	-23.44	20240116	179100	0.67	20240419	241500	-25.34	20230807	178000	1.29	20231020	0.73	N	035420	100	164 억	73568847	N	N	464	N	N
63	20240419	110412	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	-400	5	-0.22	73292808700	404472	67.44	179900	183800	179100	234500	126500	180700	181206.52	45.30	0	16525	182366	181532	180666	179832	178966	181950	180250	165	53800	100	137330	100	1	162408594	292823	29.17	1.22	12	0.25	6180.00	148137.00	241500	20230807	-25.34	178000	20231020	1.29	235500	-23.44	20240116	179100	0.67	20240419	241500	-25.34	20230807	178000	1.29	20231020	0.73	N	035420	100	164 억	73568847	N	N	464	N	N
64	20240419	100411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	3100	2	1.72	48702079100	269052	44.86	179900	183800	179100	234500	126500	180700	181013.99	45.30	0	10716	182366	181532	180666	179832	178966	181950	180250	165	53800	100	137330	100	1	162408594	298507	29.74	1.24	12	0.17	6180.00	148137.00	241500	20230807	-23.89	178000	20231020	3.26	235500	-21.95	20240116	179100	2.62	20240419	241500	-23.89	20230807	178000	3.26	20231020	0.73	N	035420	100	164 억	73568847	N	N	464	N	N
65	20240419	090408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179700	-1000	5	-0.55	8378592800	46608	7.77	179900	180400	179400	234500	126500	180700	179761.08	45.30	0	-14981	182366	181532	180666	179832	178966	181950	180250	165	53800	100	137330	100	1	162408594	291848	29.08	1.21	12	0.03	6180.00	148137.00	241500	20230807	-25.59	178000	20231020	0.96	235500	-23.69	20240116	179400	0.17	20240419	241500	-25.59	20230807	178000	0.96	20231020	0.73	N	035420	100	164 억	73568847	N	N	464	N	N
66	20240418	160407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180700	1100	2	0.61	107565277700	595923	146.85	180000	181500	179800	233000	125800	179600	180502.17	45.33	0	-29008	182266	180932	180266	178932	178266	180600	178600	165	53400	100	136490	100	1	162408594	293472	29.24	1.22	12	0.37	6180.00	148137.00	241500	20230807	-25.18	178000	20231020	1.52	235500	-23.27	20240116	179500	0.67	20240416	241500	-25.18	20230807	178000	1.52	20231020	0.74	N	035420	100	164 억	73618317	N	N	464	N	N
67	20240418	150409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181200	1600	2	0.89	93930224700	520526	128.27	180000	181500	179800	233000	125800	179600	180452.89	45.33	0	-25465	182266	180932	180266	178932	178266	180600	178600	165	53400	100	136490	100	1	162408594	294284	29.32	1.22	12	0.32	6180.00	148137.00	241500	20230807	-24.97	178000	20231020	1.80	235500	-23.06	20240116	179500	0.95	20240416	241500	-24.97	20230807	178000	1.80	20231020	0.74	N	035420	100	164 억	73618317	N	N	257	N	N
68	20240418	140410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180000	400	2	0.22	70511740000	390789	96.30	180000	181500	179900	233000	125800	179600	180434.80	45.33	0	-19862	182266	180932	180266	178932	178266	180600	178600	165	53400	100	136490	100	1	162408594	292335	29.13	1.22	12	0.24	6180.00	148137.00	241500	20230807	-25.47	178000	20231020	1.12	235500	-23.57	20240116	179500	0.28	20240416	241500	-25.47	20230807	178000	1.12	20231020	0.74	N	035420	100	164 억	73618317	N	N	257	N	N
69	20240418	130409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180600	1000	2	0.56	58247607500	322723	79.53	180000	181500	179900	233000	125800	179600	180488.58	45.33	0	-9844	182266	180932	180266	178932	178266	180600	178600	165	53400	100	136490	100	1	162408594	293310	29.22	1.22	12	0.20	6180.00	148137.00	241500	20230807	-25.22	178000	20231020	1.46	235500	-23.31	20240116	179500	0.61	20240416	241500	-25.22	20230807	178000	1.46	20231020	0.74	N	035420	100	164 억	73618317	N	N	257	N	N
70	20240418	120408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180500	900	2	0.50	48153949600	266718	65.72	180000	181500	179900	233000	125800	179600	180543.38	45.33	0	1725	182266	180932	180266	178932	178266	180600	178600	165	53400	100	136490	100	1	162408594	293148	29.21	1.22	12	0.16	6180.00	148137.00	241500	20230807	-25.26	178000	20231020	1.40	235500	-23.35	20240116	179500	0.56	20240416	241500	-25.26	20230807	178000	1.40	20231020	0.74	N	035420	100	164 억	73618317	N	N	257	N	N
71	20240418	110409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	600	2	0.33	38440689500	212827	52.44	180000	181500	179900	233000	125800	179600	180620.54	45.33	0	-2249	182266	180932	180266	178932	178266	180600	178600	165	53400	100	136490	100	1	162408594	292660	29.16	1.22	12	0.13	6180.00	148137.00	241500	20230807	-25.38	178000	20231020	1.24	235500	-23.48	20240116	179500	0.39	20240416	241500	-25.38	20230807	178000	1.24	20231020	0.74	N	035420	100	164 억	73618317	N	N	257	N	N
72	20240418	100410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	1400	2	0.78	25744863700	142520	35.12	180000	181500	179900	233000	125800	179600	180642.06	45.33	0	17654	182266	180932	180266	178932	178266	180600	178600	165	53400	100	136490	100	1	162408594	293960	29.29	1.22	12	0.09	6180.00	148137.00	241500	20230807	-25.05	178000	20231020	1.69	235500	-23.14	20240116	179500	0.84	20240416	241500	-25.05	20230807	178000	1.69	20231020	0.74	N	035420	100	164 억	73618317	N	N	257	N	N
73	20240418	090409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	600	2	0.33	5592459900	31049	7.65	180000	180600	179900	233000	125800	179600	180121.14	45.33	0	6744	182266	180932	180266	178932	178266	180600	178600	165	53400	100	136490	100	1	162408594	292660	29.16	1.22	12	0.02	6180.00	148137.00	241500	20230807	-25.38	178000	20231020	1.24	235500	-23.48	20240116	179500	0.39	20240416	241500	-25.38	20230807	178000	1.24	20231020	0.74	N	035420	100	164 억	73618317	N	N	257	N	N
74	20240417	160403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179600	100	2	0.06	72617130100	402481	50.55	180800	181600	179600	233000	125700	179500	180427.36	45.32	0	12193	182433	180966	180233	178766	178033	180600	178400	165	53500	100	136420	100	1	162408594	291686	29.06	1.21	12	0.25	6180.00	148137.00	241500	20230807	-25.63	178000	20231020	0.90	235500	-23.74	20240116	179500	0.06	20240416	241500	-25.63	20230807	178000	0.90	20231020	0.72	N	035420	100	164 억	73599245	N	N	257	N	N
75	20240417	150411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180400	900	2	0.50	59569797800	329925	41.44	180800	181600	179700	233000	125700	179500	180556.36	45.32	0	10728	182433	180966	180233	178766	178033	180600	178400	165	53500	100	136420	100	1	162408594	292985	29.19	1.22	12	0.20	6180.00	148137.00	241500	20230807	-25.30	178000	20231020	1.35	235500	-23.40	20240116	179500	0.50	20240416	241500	-25.30	20230807	178000	1.35	20231020	0.72	N	035420	100	164 억	73599245	N	N	833	N	N
76	20240417	140408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180800	1300	2	0.72	50578251100	280168	35.19	180800	181600	179700	233000	125700	179500	180529.20	45.32	0	-1780	182433	180966	180233	178766	178033	180600	178400	165	53500	100	136420	100	1	162408594	293635	29.26	1.22	12	0.17	6180.00	148137.00	241500	20230807	-25.13	178000	20231020	1.57	235500	-23.23	20240116	179500	0.72	20240416	241500	-25.13	20230807	178000	1.57	20231020	0.72	N	035420	100	164 억	73599245	N	N	833	N	N
77	20240417	130410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179900	400	2	0.22	43473336400	240767	30.24	180800	181600	179700	233000	125700	179500	180562.94	45.32	0	-7716	182433	180966	180233	178766	178033	180600	178400	165	53500	100	136420	100	1	162408594	292173	29.11	1.21	12	0.15	6180.00	148137.00	241500	20230807	-25.51	178000	20231020	1.07	235500	-23.61	20240116	179500	0.22	20240416	241500	-25.51	20230807	178000	1.07	20231020	0.72	N	035420	100	164 억	73599245	N	N	833	N	N
78	20240417	120410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180600	1100	2	0.61	37780859600	209195	26.27	180800	181600	179700	233000	125700	179500	180602.46	45.32	0	-5076	182433	180966	180233	178766	178033	180600	178400	165	53500	100	136420	100	1	162408594	293310	29.22	1.22	12	0.13	6180.00	148137.00	241500	20230807	-25.22	178000	20231020	1.46	235500	-23.31	20240116	179500	0.61	20240416	241500	-25.22	20230807	178000	1.46	20231020	0.72	N	035420	100	164 억	73599245	N	N	833	N	N
79	20240417	110412	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180800	1300	2	0.72	31985810900	177122	22.25	180800	181600	179700	233000	125700	179500	180587.83	45.32	0	-9606	182433	180966	180233	178766	178033	180600	178400	165	53500	100	136420	100	1	162408594	293635	29.26	1.22	12	0.11	6180.00	148137.00	241500	20230807	-25.13	178000	20231020	1.57	235500	-23.23	20240116	179500	0.72	20240416	241500	-25.13	20230807	178000	1.57	20231020	0.72	N	035420	100	164 억	73599245	N	N	833	N	N
80	20240417	100406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180600	1100	2	0.61	20164156700	111568	14.01	180800	181600	180100	233000	125700	179500	180736.96	45.32	0	-4474	182433	180966	180233	178766	178033	180600	178400	165	53500	100	136420	100	1	162408594	293310	29.22	1.22	12	0.07	6180.00	148137.00	241500	20230807	-25.22	178000	20231020	1.46	235500	-23.31	20240116	179500	0.61	20240416	241500	-25.22	20230807	178000	1.46	20231020	0.72	N	035420	100	164 억	73599245	N	N	833	N	N
81	20240417	090407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181500	2000	2	1.11	4658287300	25733	3.23	180800	181500	180700	233000	125700	179500	181038.58	45.32	0	1077	182433	180966	180233	178766	178033	180600	178400	165	53500	100	136420	100	1	162408594	294772	29.37	1.23	12	0.02	6180.00	148137.00	241500	20230807	-24.84	178000	20231020	1.97	235500	-22.93	20240116	179500	1.11	20240416	241500	-24.84	20230807	178000	1.97	20231020	0.72	N	035420	100	164 억	73599245	N	N	833	N	N
82	20240416	160410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179500	-3300	5	-1.81	142631324400	791670	124.36	181600	181700	179500	237500	128000	182800	180166.09	45.40	0	-178715	185333	184066	183333	182066	181333	183700	181700	165	54700	100	138920	100	1	162408594	291523	29.05	1.21	12	0.49	6180.00	148137.00	241500	20230807	-25.67	178000	20231020	0.84	235500	-23.78	20240116	179500	0.00	20240416	241500	-25.67	20230807	178000	0.84	20231020	0.74	N	035420	100	164 억	73736311	N	N	833	N	N
83	20240416	150407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	-3000	5	-1.64	126665691000	702776	110.39	181600	181700	179500	237500	128000	182800	180236.12	45.40	0	-159683	185333	184066	183333	182066	181333	183700	181700	165	54700	100	138920	100	1	162408594	292011	29.09	1.21	12	0.43	6180.00	148137.00	241500	20230807	-25.55	178000	20231020	1.01	235500	-23.65	20240116	179500	0.17	20240416	241500	-25.55	20230807	178000	1.01	20231020	0.74	N	035420	100	164 억	73736311	N	N	4880	N	N
84	20240416	140407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	-3000	5	-1.64	109746919500	608633	95.61	181600	181700	179500	237500	128000	182800	180316.95	45.40	0	-133010	185333	184066	183333	182066	181333	183700	181700	165	54700	100	138920	100	1	162408594	292011	29.09	1.21	12	0.37	6180.00	148137.00	241500	20230807	-25.55	178000	20231020	1.01	235500	-23.65	20240116	179500	0.17	20240416	241500	-25.55	20230807	178000	1.01	20231020	0.74	N	035420	100	164 억	73736311	N	N	4880	N	N
85	20240416	130408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180100	-2700	5	-1.48	98869136300	548220	86.12	181600	181700	179500	237500	128000	182800	180345.60	45.40	0	-118721	185333	184066	183333	182066	181333	183700	181700	165	54700	100	138920	100	1	162408594	292498	29.14	1.22	12	0.34	6180.00	148137.00	241500	20230807	-25.42	178000	20231020	1.18	235500	-23.52	20240116	179500	0.33	20240416	241500	-25.42	20230807	178000	1.18	20231020	0.74	N	035420	100	164 억	73736311	N	N	4880	N	N
86	20240416	120409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180400	-2400	5	-1.31	90809940700	503521	79.09	181600	181700	179500	237500	128000	182800	180349.72	45.40	0	-112979	185333	184066	183333	182066	181333	183700	181700	165	54700	100	138920	100	1	162408594	292985	29.19	1.22	12	0.31	6180.00	148137.00	241500	20230807	-25.30	178000	20231020	1.35	235500	-23.40	20240116	179500	0.50	20240416	241500	-25.30	20230807	178000	1.35	20231020	0.74	N	035420	100	164 억	73736311	N	N	4880	N	N
87	20240416	110408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180100	-2700	5	-1.48	78748831600	436636	68.59	181600	181700	179500	237500	128000	182800	180353.34	45.40	0	-102035	185333	184066	183333	182066	181333	183700	181700	165	54700	100	138920	100	1	162408594	292498	29.14	1.22	12	0.27	6180.00	148137.00	241500	20230807	-25.42	178000	20231020	1.18	235500	-23.52	20240116	179500	0.33	20240416	241500	-25.42	20230807	178000	1.18	20231020	0.74	N	035420	100	164 억	73736311	N	N	4880	N	N
88	20240416	100403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179700	-3100	5	-1.70	58206011400	322438	50.65	181600	181700	179600	237500	128000	182800	180518.26	45.40	0	-87612	185333	184066	183333	182066	181333	183700	181700	165	54700	100	138920	100	1	162408594	291848	29.08	1.21	12	0.20	6180.00	148137.00	241500	20230807	-25.59	178000	20231020	0.96	235500	-23.69	20240116	179600	0.06	20240416	241500	-25.59	20230807	178000	0.96	20231020	0.74	N	035420	100	164 억	73736311	N	N	4880	N	N
89	20240416	090403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181400	-1400	5	-0.77	11184081300	61652	9.68	181600	181700	181000	237500	128000	182800	181405.97	45.40	0	-20837	185333	184066	183333	182066	181333	183700	181700	165	54700	100	138920	100	1	162408594	294609	29.35	1.22	12	0.04	6180.00	148137.00	241500	20230807	-24.89	178000	20231020	1.91	235500	-22.97	20240116	181000	0.22	20240416	241500	-24.89	20230807	178000	1.91	20231020	0.74	N	035420	100	164 억	73736311	N	N	4880	N	N
90	20240415	160402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182800	-3100	5	-1.67	114005182000	622372	74.47	183800	184600	182600	241500	130200	185900	183178.47	45.48	-4050	-182897	191300	188600	186600	183900	181900	189950	185250	165	55600	100	141280	100	1	162408594	296883	29.58	1.23	12	0.38	6180.00	148137.00	241500	20230807	-24.31	178000	20231020	2.70	235500	-22.38	20240116	182100	0.38	20240319	241500	-24.31	20230807	178000	2.70	20231020	0.71	N	035420	100	164 억	73867020	N	N	4880	N	N
91	20240415	150406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183100	-2800	5	-1.51	102320506500	558473	66.82	183800	184600	182600	241500	130200	185900	183214.34	45.48	-4050	-157673	191300	188600	186600	183900	181900	189950	185250	165	55600	100	141280	100	1	162408594	297370	29.63	1.24	12	0.34	6180.00	148137.00	241500	20230807	-24.18	178000	20231020	2.87	235500	-22.25	20240116	182100	0.55	20240319	241500	-24.18	20230807	178000	2.87	20231020	0.71	N	035420	100	164 억	73867020	N	N	1506	N	N
92	20240415	140401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183100	-2800	5	-1.51	89418599600	487960	58.39	183800	184600	182600	241500	130200	185900	183249.37	45.48	-4050	-138671	191300	188600	186600	183900	181900	189950	185250	165	55600	100	141280	100	1	162408594	297370	29.63	1.24	12	0.30	6180.00	148137.00	241500	20230807	-24.18	178000	20231020	2.87	235500	-22.25	20240116	182100	0.55	20240319	241500	-24.18	20230807	178000	2.87	20231020	0.71	N	035420	100	164 억	73867020	N	N	1506	N	N
93	20240415	130359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182900	-3000	5	-1.61	77686887700	423890	50.72	183800	184600	182600	241500	130200	185900	183270.78	45.48	-4050	-119149	191300	188600	186600	183900	181900	189950	185250	165	55600	100	141280	100	1	162408594	297045	29.60	1.23	12	0.26	6180.00	148137.00	241500	20230807	-24.27	178000	20231020	2.75	235500	-22.34	20240116	182100	0.44	20240319	241500	-24.27	20230807	178000	2.75	20231020	0.71	N	035420	100	164 억	73867020	N	N	1506	N	N
94	20240415	120404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182700	-3200	5	-1.72	68407908800	373133	44.65	183800	184600	182600	241500	130200	185900	183333.23	45.48	-4050	-102738	191300	188600	186600	183900	181900	189950	185250	165	55600	100	141280	100	1	162408594	296721	29.56	1.23	12	0.23	6180.00	148137.00	241500	20230807	-24.35	178000	20231020	2.64	235500	-22.42	20240116	182100	0.33	20240319	241500	-24.35	20230807	178000	2.64	20231020	0.71	N	035420	100	164 억	73867020	N	N	1506	N	N
95	20240415	110403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183200	-2700	5	-1.45	46438737800	253038	30.28	183800	184600	182700	241500	130200	185900	183523.91	45.48	-4050	-52064	191300	188600	186600	183900	181900	189950	185250	165	55600	100	141280	100	1	162408594	297533	29.64	1.24	12	0.16	6180.00	148137.00	241500	20230807	-24.14	178000	20231020	2.92	235500	-22.21	20240116	182100	0.60	20240319	241500	-24.14	20230807	178000	2.92	20231020	0.71	N	035420	100	164 억	73867020	N	N	1506	N	N
96	20240415	100403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184300	-1600	5	-0.86	32623470400	177680	21.26	183800	184600	182700	241500	130200	185900	183606.84	45.48	-4050	-27098	191300	188600	186600	183900	181900	189950	185250	165	55600	100	141280	100	1	162408594	299319	29.82	1.24	12	0.11	6180.00	148137.00	241500	20230807	-23.69	178000	20231020	3.54	235500	-21.74	20240116	182100	1.21	20240319	241500	-23.69	20230807	178000	3.54	20231020	0.71	N	035420	100	164 억	73867020	N	N	1506	N	N
97	20240415	090404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183100	-2800	5	-1.51	9372596100	51155	6.12	183800	183800	182700	241500	130200	185900	183214.83	45.48	-4050	-10602	191300	188600	186600	183900	181900	189950	185250	165	55600	100	141280	100	1	162408594	297370	29.63	1.24	12	0.03	6180.00	148137.00	241500	20230807	-24.18	178000	20231020	2.87	235500	-22.25	20240116	182100	0.55	20240319	241500	-24.18	20230807	178000	2.87	20231020	0.71	N	035420	100	164 억	73867020	N	N	1506	N	N
98	20240412	160402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185900	2300	2	1.25	155667043700	831736	69.74	184700	189300	184600	238500	128600	183600	187160.54	45.45	0	21064	190200	186900	185000	181700	179800	185950	180750	165	54900	100	139530	100	1	162408594	301918	30.08	1.25	12	0.51	6180.00	148137.00	241500	20230807	-23.02	178000	20231020	4.44	235500	-21.06	20240116	182100	2.09	20240319	241500	-23.02	20230807	178000	4.44	20231020	0.71	N	035420	100	164 억	73819438	N	N	1506	N	N
99	20240412	150402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186500	2900	2	1.58	137352492100	733265	61.48	184700	189300	184600	238500	128600	183600	187316.53	45.45	0	35117	190200	186900	185000	181700	179800	185950	180750	165	54900	100	139530	100	1	162408594	302892	30.18	1.26	12	0.45	6180.00	148137.00	241500	20230807	-22.77	178000	20231020	4.78	235500	-20.81	20240116	182100	2.42	20240319	241500	-22.77	20230807	178000	4.78	20231020	0.71	N	035420	100	164 억	73819438	N	N	1950	N	N
100	20240412	140402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186400	2800	2	1.53	125747218200	671015	56.26	184700	189300	184600	238500	128600	183600	187398.76	45.45	0	51047	190200	186900	185000	181700	179800	185950	180750	165	54900	100	139530	100	1	162408594	302730	30.16	1.26	12	0.41	6180.00	148137.00	241500	20230807	-22.82	178000	20231020	4.72	235500	-20.85	20240116	182100	2.36	20240319	241500	-22.82	20230807	178000	4.72	20231020	0.71	N	035420	100	164 억	73819438	N	N	1950	N	N
101	20240412	130400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186300	2700	2	1.47	117465929100	626626	52.54	184700	189300	184600	238500	128600	183600	187458.06	45.45	0	58782	190200	186900	185000	181700	179800	185950	180750	165	54900	100	139530	100	1	162408594	302567	30.15	1.26	12	0.39	6180.00	148137.00	241500	20230807	-22.86	178000	20231020	4.66	235500	-20.89	20240116	182100	2.31	20240319	241500	-22.86	20230807	178000	4.66	20231020	0.71	N	035420	100	164 억	73819438	N	N	1950	N	N
102	20240412	120401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186900	3300	2	1.80	107594756200	573713	48.10	184700	189300	184600	238500	128600	183600	187541.38	45.45	0	74685	190200	186900	185000	181700	179800	185950	180750	165	54900	100	139530	100	1	162408594	303542	30.24	1.26	12	0.35	6180.00	148137.00	241500	20230807	-22.61	178000	20231020	5.00	235500	-20.64	20240116	182100	2.64	20240319	241500	-22.61	20230807	178000	5.00	20231020	0.71	N	035420	100	164 억	73819438	N	N	1950	N	N
103	20240412	110358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187800	4200	2	2.29	97058669600	517381	43.38	184700	189300	184600	238500	128600	183600	187596.45	45.45	0	86276	190200	186900	185000	181700	179800	185950	180750	165	54900	100	139530	100	1	162408594	305003	30.39	1.27	12	0.32	6180.00	148137.00	241500	20230807	-22.24	178000	20231020	5.51	235500	-20.25	20240116	182100	3.13	20240319	241500	-22.24	20230807	178000	5.51	20231020	0.71	N	035420	100	164 억	73819438	N	N	1950	N	N
104	20240412	100400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	5000	2	2.72	82563898400	440329	36.92	184700	189300	184600	238500	128600	183600	187505.40	45.45	0	89181	190200	186900	185000	181700	179800	185950	180750	165	54900	100	139530	100	1	162408594	306303	30.52	1.27	12	0.27	6180.00	148137.00	241500	20230807	-21.90	178000	20231020	5.96	235500	-19.92	20240116	182100	3.57	20240319	241500	-21.90	20230807	178000	5.96	20231020	0.71	N	035420	100	164 억	73819438	N	N	1950	N	N
105	20240412	090400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186900	3300	2	1.80	17175024200	92347	7.74	184700	187500	184600	238500	128600	183600	185984.67	45.45	0	29902	190200	186900	185000	181700	179800	185950	180750	165	54900	100	139530	100	1	162408594	303542	30.24	1.26	12	0.06	6180.00	148137.00	241500	20230807	-22.61	178000	20231020	5.00	235500	-20.64	20240116	182100	2.64	20240319	241500	-22.61	20230807	178000	5.00	20231020	0.71	N	035420	100	164 억	73819438	N	N	1950	N	N
106	20240411	160357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183600	-5400	5	-2.86	212432574900	1153929	252.33	186100	188300	183100	245500	132300	189000	184090.96	45.63	0	-249927	192600	190800	188700	186900	184800	189750	185850	165	56500	100	143640	100	1	162408594	298182	29.71	1.24	12	0.71	6180.00	148137.00	241500	20230807	-23.98	178000	20231020	3.15	235500	-22.04	20240116	182100	0.82	20240319	241500	-23.98	20230807	178000	3.15	20231020	0.72	N	035420	100	164 억	74104352	N	N	1950	N	N
107	20240411	150403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184300	-4700	5	-2.49	177669292300	964737	210.96	186100	188300	183100	245500	132300	189000	184158.06	45.63	0	-243392	192600	190800	188700	186900	184800	189750	185850	165	56500	100	143640	100	1	162408594	299319	29.82	1.24	12	0.59	6180.00	148137.00	241500	20230807	-23.69	178000	20231020	3.54	235500	-21.74	20240116	182100	1.21	20240319	241500	-23.69	20230807	178000	3.54	20231020	0.72	N	035420	100	164 억	74104352	N	N	6401	N	N
108	20240411	140402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184300	-4700	5	-2.49	153759690700	834971	182.58	186100	188300	183100	245500	132300	189000	184143.49	45.63	0	-225207	192600	190800	188700	186900	184800	189750	185850	165	56500	100	143640	100	1	162408594	299319	29.82	1.24	12	0.51	6180.00	148137.00	241500	20230807	-23.69	178000	20231020	3.54	235500	-21.74	20240116	182100	1.21	20240319	241500	-23.69	20230807	178000	3.54	20231020	0.72	N	035420	100	164 억	74104352	N	N	6401	N	N
109	20240411	130354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183700	-5300	5	-2.80	138422048200	751587	164.35	186100	188300	183100	245500	132300	189000	184166.11	45.63	0	-205846	192600	190800	188700	186900	184800	189750	185850	165	56500	100	143640	100	1	162408594	298345	29.72	1.24	12	0.46	6180.00	148137.00	241500	20230807	-23.93	178000	20231020	3.20	235500	-22.00	20240116	182100	0.88	20240319	241500	-23.93	20230807	178000	3.20	20231020	0.72	N	035420	100	164 억	74104352	N	N	6401	N	N
110	20240411	120400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183600	-5400	5	-2.86	116185183800	630367	137.84	186100	188300	183500	245500	132300	189000	184305.56	45.63	0	-164670	192600	190800	188700	186900	184800	189750	185850	165	56500	100	143640	100	1	162408594	298182	29.71	1.24	12	0.39	6180.00	148137.00	241500	20230807	-23.98	178000	20231020	3.15	235500	-22.04	20240116	182100	0.82	20240319	241500	-23.98	20230807	178000	3.15	20231020	0.72	N	035420	100	164 억	74104352	N	N	6401	N	N
111	20240411	110356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183600	-5400	5	-2.86	92933915900	503714	110.15	186100	188300	183500	245500	132300	189000	184487.76	45.63	0	-131587	192600	190800	188700	186900	184800	189750	185850	165	56500	100	143640	100	1	162408594	298182	29.71	1.24	12	0.31	6180.00	148137.00	241500	20230807	-23.98	178000	20231020	3.15	235500	-22.04	20240116	182100	0.82	20240319	241500	-23.98	20230807	178000	3.15	20231020	0.72	N	035420	100	164 억	74104352	N	N	6401	N	N
112	20240411	100400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183900	-5100	5	-2.70	65853207600	356410	77.94	186100	188300	183500	245500	132300	189000	184755.33	45.63	0	-99462	192600	190800	188700	186900	184800	189750	185850	165	56500	100	143640	100	1	162408594	298669	29.76	1.24	12	0.22	6180.00	148137.00	241500	20230807	-23.85	178000	20231020	3.31	235500	-21.91	20240116	182100	0.99	20240319	241500	-23.85	20230807	178000	3.31	20231020	0.72	N	035420	100	164 억	74104352	N	N	6401	N	N
113	20240411	090358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187100	-1900	5	-1.01	7747006500	41483	9.07	186100	188300	186000	245500	132300	189000	186691.59	45.63	0	1292	192600	190800	188700	186900	184800	189750	185850	165	56500	100	143640	100	1	162408594	303866	30.28	1.26	12	0.03	6180.00	148137.00	241500	20230807	-22.53	178000	20231020	5.11	235500	-20.55	20240116	182100	2.75	20240319	241500	-22.53	20230807	178000	5.11	20231020	0.72	N	035420	100	164 억	74104352	N	N	6401	N	N
114	20240409	160353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189000	-900	5	-0.47	85955106500	454118	73.95	189100	190500	186600	246500	133000	189900	189279.68	45.64	0	-17274	195233	192566	190533	187866	185833	191550	186850	165	56600	100	144320	100	1	162408594	306952	30.58	1.28	12	0.28	6180.00	148137.00	241500	20230807	-21.74	178000	20231020	6.18	235500	-19.75	20240116	182100	3.79	20240319	241500	-21.74	20230807	178000	6.18	20231020	0.72	N	035420	100	164 억	74119961	N	N	6401	N	N
115	20240409	150355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189200	-700	5	-0.37	77152720600	407532	66.37	189100	190500	186600	246500	133000	189900	189316.93	45.64	0	-14310	195233	192566	190533	187866	185833	191550	186850	165	56600	100	144320	100	1	162408594	307277	30.61	1.28	12	0.25	6180.00	148137.00	241500	20230807	-21.66	178000	20231020	6.29	235500	-19.66	20240116	182100	3.90	20240319	241500	-21.66	20230807	178000	6.29	20231020	0.72	N	035420	100	164 억	74119961	N	N	2275	N	N
116	20240409	140358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189800	-100	5	-0.05	64622592100	341338	55.59	189100	190500	186600	246500	133000	189900	189321.37	45.64	0	-20320	195233	192566	190533	187866	185833	191550	186850	165	56600	100	144320	100	1	162408594	308252	30.71	1.28	12	0.21	6180.00	148137.00	241500	20230807	-21.41	178000	20231020	6.63	235500	-19.41	20240116	182100	4.23	20240319	241500	-21.41	20230807	178000	6.63	20231020	0.72	N	035420	100	164 억	74119961	N	N	2275	N	N
117	20240409	130352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190000	100	2	0.05	59318402100	313399	51.04	189100	190500	186600	246500	133000	189900	189274.33	45.64	0	-21396	195233	192566	190533	187866	185833	191550	186850	165	56600	100	144320	100	1	162408594	308576	30.74	1.28	12	0.19	6180.00	148137.00	241500	20230807	-21.33	178000	20231020	6.74	235500	-19.32	20240116	182100	4.34	20240319	241500	-21.33	20230807	178000	6.74	20231020	0.72	N	035420	100	164 억	74119961	N	N	2275	N	N
118	20240409	120356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189900	0	3	0.00	53233577800	281347	45.82	189100	190500	186600	246500	133000	189900	189209.62	45.64	0	-25222	195233	192566	190533	187866	185833	191550	186850	165	56600	100	144320	100	1	162408594	308414	30.73	1.28	12	0.17	6180.00	148137.00	241500	20230807	-21.37	178000	20231020	6.69	235500	-19.36	20240116	182100	4.28	20240319	241500	-21.37	20230807	178000	6.69	20231020	0.72	N	035420	100	164 억	74119961	N	N	2275	N	N
119	20240409	110355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189700	-200	5	-0.11	46127306100	243922	39.72	189100	190500	186600	246500	133000	189900	189106.70	45.64	0	-30869	195233	192566	190533	187866	185833	191550	186850	165	56600	100	144320	100	1	162408594	308089	30.70	1.28	12	0.15	6180.00	148137.00	241500	20230807	-21.45	178000	20231020	6.57	235500	-19.45	20240116	182100	4.17	20240319	241500	-21.45	20230807	178000	6.57	20231020	0.72	N	035420	100	164 억	74119961	N	N	2275	N	N
120	20240409	100352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190200	300	2	0.16	33417924600	177044	28.83	189100	190500	186600	246500	133000	189900	188754.74	45.64	0	-32533	195233	192566	190533	187866	185833	191550	186850	165	56600	100	144320	100	1	162408594	308901	30.78	1.28	12	0.11	6180.00	148137.00	241500	20230807	-21.24	178000	20231020	6.85	235500	-19.24	20240116	182100	4.45	20240319	241500	-21.24	20230807	178000	6.85	20231020	0.72	N	035420	100	164 억	74119961	N	N	2275	N	N
121	20240409	090358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186800	-3100	5	-1.63	11291625900	60174	9.80	189100	189400	186600	246500	133000	189900	187648.61	45.64	0	-22014	195233	192566	190533	187866	185833	191550	186850	165	56600	100	144320	100	1	162408594	303379	30.23	1.26	12	0.04	6180.00	148137.00	241500	20230807	-22.65	178000	20231020	4.94	235500	-20.68	20240116	182100	2.58	20240319	241500	-22.65	20230807	178000	4.94	20231020	0.72	N	035420	100	164 억	74119961	N	N	2275	N	N
122	20240408	160349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189900	-3200	5	-1.66	116171227600	612074	126.36	193100	193200	188500	251000	135200	193100	189798.84	45.67	0	-69478	196100	194600	192300	190800	188500	195350	191550	165	57900	100	146750	100	1	162408594	308414	30.73	1.28	12	0.38	6180.00	148137.00	241500	20230807	-21.37	178000	20231020	6.69	235500	-19.36	20240116	182100	4.28	20240319	241500	-21.37	20230807	178000	6.69	20231020	0.73	N	035420	100	164 억	74174342	N	N	2275	N	N
123	20240408	150354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189900	-3200	5	-1.66	106519040900	561245	115.86	193100	193200	188500	251000	135200	193100	189790.30	45.67	0	-67460	196100	194600	192300	190800	188500	195350	191550	165	57900	100	146750	100	1	162408594	308414	30.73	1.28	12	0.35	6180.00	148137.00	241500	20230807	-21.37	178000	20231020	6.69	235500	-19.36	20240116	182100	4.28	20240319	241500	-21.37	20230807	178000	6.69	20231020	0.73	N	035420	100	164 억	74174342	N	N	608	N	N
124	20240408	140356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189200	-3900	5	-2.02	95055876700	500761	103.38	193100	193200	188500	251000	135200	193100	189822.48	45.67	0	-74243	196100	194600	192300	190800	188500	195350	191550	165	57900	100	146750	100	1	162408594	307277	30.61	1.28	12	0.31	6180.00	148137.00	241500	20230807	-21.66	178000	20231020	6.29	235500	-19.66	20240116	182100	3.90	20240319	241500	-21.66	20230807	178000	6.29	20231020	0.73	N	035420	100	164 억	74174342	N	N	608	N	N
125	20240408	130353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189600	-3500	5	-1.81	85617696700	450913	93.09	193100	193200	188500	251000	135200	193100	189875.91	45.67	0	-73904	196100	194600	192300	190800	188500	195350	191550	165	57900	100	146750	100	1	162408594	307927	30.68	1.28	12	0.28	6180.00	148137.00	241500	20230807	-21.49	178000	20231020	6.52	235500	-19.49	20240116	182100	4.12	20240319	241500	-21.49	20230807	178000	6.52	20231020	0.73	N	035420	100	164 억	74174342	N	N	608	N	N
126	20240408	120355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189400	-3700	5	-1.92	78457486400	413136	85.29	193100	193200	188500	251000	135200	193100	189906.73	45.67	0	-73336	196100	194600	192300	190800	188500	195350	191550	165	57900	100	146750	100	1	162408594	307602	30.65	1.28	12	0.25	6180.00	148137.00	241500	20230807	-21.57	178000	20231020	6.40	235500	-19.58	20240116	182100	4.01	20240319	241500	-21.57	20230807	178000	6.40	20231020	0.73	N	035420	100	164 억	74174342	N	N	608	N	N
127	20240408	110356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188900	-4200	5	-2.18	68358586800	359743	74.27	193100	193200	188500	251000	135200	193100	190020.14	45.67	0	-70162	196100	194600	192300	190800	188500	195350	191550	165	57900	100	146750	100	1	162408594	306790	30.57	1.28	12	0.22	6180.00	148137.00	241500	20230807	-21.78	178000	20231020	6.12	235500	-19.79	20240116	182100	3.73	20240319	241500	-21.78	20230807	178000	6.12	20231020	0.73	N	035420	100	164 억	74174342	N	N	608	N	N
128	20240408	100351	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189500	-3600	5	-1.86	45275616600	237642	49.06	193100	193200	189400	251000	135200	193100	190519.66	45.67	0	-33763	196100	194600	192300	190800	188500	195350	191550	165	57900	100	146750	100	1	162408594	307764	30.66	1.28	12	0.15	6180.00	148137.00	241500	20230807	-21.53	178000	20231020	6.46	235500	-19.53	20240116	182100	4.06	20240319	241500	-21.53	20230807	178000	6.46	20231020	0.73	N	035420	100	164 억	74174342	N	N	608	N	N
129	20240408	090355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	-1500	5	-0.78	6303146600	32804	6.77	193100	193200	191100	251000	135200	193100	192144.04	45.67	0	-12534	196100	194600	192300	190800	188500	195350	191550	165	57900	100	146750	100	1	162408594	311175	31.00	1.29	12	0.02	6180.00	148137.00	241500	20230807	-20.66	178000	20231020	7.64	235500	-18.64	20240116	182100	5.22	20240319	241500	-20.66	20230807	178000	7.64	20231020	0.73	N	035420	100	164 억	74174342	N	N	608	N	N
130	20240405	160355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193100	-1200	5	-0.62	92357967600	480272	70.38	192100	193800	190000	252500	136100	194300	192300.17	45.63	0	52162	196700	195500	194800	193600	192900	195150	193250	165	58200	100	147660	100	1	162408594	313611	31.25	1.30	12	0.30	6180.00	148137.00	241500	20230807	-20.04	178000	20231020	8.48	235500	-18.00	20240116	182100	6.04	20240319	241500	-20.04	20230807	178000	8.48	20231020	0.75	N	035420	100	164 억	74110658	N	N	608	N	N
131	20240405	150352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192900	-1400	5	-0.72	82829324100	430928	63.15	192100	193800	190000	252500	136100	194300	192211.17	45.63	0	46327	196700	195500	194800	193600	192900	195150	193250	165	58200	100	147660	100	1	162408594	313286	31.21	1.30	12	0.27	6180.00	148137.00	241500	20230807	-20.12	178000	20231020	8.37	235500	-18.09	20240116	182100	5.93	20240319	241500	-20.12	20230807	178000	8.37	20231020	0.75	N	035420	100	164 억	74110658	N	N	1699	N	N
132	20240405	140351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192900	-1400	5	-0.72	74563315000	388031	56.86	192100	193800	190000	252500	136100	194300	192157.75	45.63	0	37237	196700	195500	194800	193600	192900	195150	193250	165	58200	100	147660	100	1	162408594	313286	31.21	1.30	12	0.24	6180.00	148137.00	241500	20230807	-20.12	178000	20231020	8.37	235500	-18.09	20240116	182100	5.93	20240319	241500	-20.12	20230807	178000	8.37	20231020	0.75	N	035420	100	164 억	74110658	N	N	1699	N	N
133	20240405	130351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	-2000	5	-1.03	66932649700	348365	51.05	192100	193800	190000	252500	136100	194300	192133.24	45.63	0	32187	196700	195500	194800	193600	192900	195150	193250	165	58200	100	147660	100	1	162408594	312312	31.12	1.30	12	0.21	6180.00	148137.00	241500	20230807	-20.37	178000	20231020	8.03	235500	-18.34	20240116	182100	5.60	20240319	241500	-20.37	20230807	178000	8.03	20231020	0.75	N	035420	100	164 억	74110658	N	N	1699	N	N
134	20240405	120352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	-2700	5	-1.39	61882072000	322072	47.20	192100	193800	190000	252500	136100	194300	192136.91	45.63	0	27971	196700	195500	194800	193600	192900	195150	193250	165	58200	100	147660	100	1	162408594	311175	31.00	1.29	12	0.20	6180.00	148137.00	241500	20230807	-20.66	178000	20231020	7.64	235500	-18.64	20240116	182100	5.22	20240319	241500	-20.66	20230807	178000	7.64	20231020	0.75	N	035420	100	164 억	74110658	N	N	1699	N	N
135	20240405	110354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191700	-2600	5	-1.34	52461211000	272912	39.99	192100	193800	190000	252500	136100	194300	192227.03	45.63	0	30630	196700	195500	194800	193600	192900	195150	193250	165	58200	100	147660	100	1	162408594	311337	31.02	1.29	12	0.17	6180.00	148137.00	241500	20230807	-20.62	178000	20231020	7.70	235500	-18.60	20240116	182100	5.27	20240319	241500	-20.62	20230807	178000	7.70	20231020	0.75	N	035420	100	164 억	74110658	N	N	1699	N	N
136	20240405	100327	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193400	-900	5	-0.46	36177560600	188342	27.60	192100	193800	190000	252500	136100	194300	192083.57	45.63	0	22798	196700	195500	194800	193600	192900	195150	193250	165	58200	100	147660	100	1	162408594	314098	31.29	1.31	12	0.12	6180.00	148137.00	241500	20230807	-19.92	178000	20231020	8.65	235500	-17.88	20240116	182100	6.21	20240319	241500	-19.92	20230807	178000	8.65	20231020	0.75	N	035420	100	164 억	74110658	N	N	1699	N	N
137	20240405	090350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191800	-2500	5	-1.29	7763661000	40561	5.94	192100	192200	190000	252500	136100	194300	191401.97	45.63	0	-5007	196700	195500	194800	193600	192900	195150	193250	165	58200	100	147660	100	1	162408594	311500	31.04	1.29	12	0.02	6180.00	148137.00	241500	20230807	-20.58	178000	20231020	7.75	235500	-18.56	20240116	182100	5.33	20240319	241500	-20.58	20230807	178000	7.75	20231020	0.75	N	035420	100	164 억	74110658	N	N	1699	N	N
138	20240404	160349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	900	2	0.47	132087535800	677483	59.80	195900	196000	194100	251000	135400	193400	194969.08	45.56	0	-11170	200466	196932	193766	190232	187066	198700	192000	165	57600	100	146980	100	1	162408594	315560	31.44	1.31	12	0.42	6180.00	148137.00	241500	20230807	-19.54	178000	20231020	9.16	235500	-17.49	20240116	182100	6.70	20240319	241500	-19.54	20230807	178000	9.16	20231020	0.76	N	035420	100	164 억	73995482	N	N	1699	N	N
139	20240404	150348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194200	800	2	0.41	119002856900	610170	53.86	195900	196000	194100	251000	135400	193400	195032.42	45.56	0	-17474	200466	196932	193766	190232	187066	198700	192000	165	57600	100	146980	100	1	162408594	315397	31.42	1.31	12	0.38	6180.00	148137.00	241500	20230807	-19.59	178000	20231020	9.10	235500	-17.54	20240116	182100	6.64	20240319	241500	-19.59	20230807	178000	9.10	20231020	0.76	N	035420	100	164 억	73995482	N	N	533	N	N
140	20240404	140349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	1400	2	0.72	105174352400	539098	47.58	195900	196000	194100	251000	135400	193400	195093.34	45.56	0	-12752	200466	196932	193766	190232	187066	198700	192000	165	57600	100	146980	100	1	162408594	316372	31.52	1.31	12	0.33	6180.00	148137.00	241500	20230807	-19.34	178000	20231020	9.44	235500	-17.28	20240116	182100	6.97	20240319	241500	-19.34	20230807	178000	9.44	20231020	0.76	N	035420	100	164 억	73995482	N	N	533	N	N
141	20240404	130346	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194700	1300	2	0.67	94639993200	485021	42.81	195900	196000	194100	251000	135400	193400	195125.72	45.56	0	-10780	200466	196932	193766	190232	187066	198700	192000	165	57600	100	146980	100	1	162408594	316210	31.50	1.31	12	0.30	6180.00	148137.00	241500	20230807	-19.38	178000	20231020	9.38	235500	-17.32	20240116	182100	6.92	20240319	241500	-19.38	20230807	178000	9.38	20231020	0.76	N	035420	100	164 억	73995482	N	N	533	N	N
142	20240404	120347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195000	1600	2	0.83	83026399700	425338	37.54	195900	196000	194100	251000	135400	193400	195201.18	45.56	0	-2706	200466	196932	193766	190232	187066	198700	192000	165	57600	100	146980	100	1	162408594	316697	31.55	1.32	12	0.26	6180.00	148137.00	241500	20230807	-19.25	178000	20231020	9.55	235500	-17.20	20240116	182100	7.08	20240319	241500	-19.25	20230807	178000	9.55	20231020	0.76	N	035420	100	164 억	73995482	N	N	533	N	N
143	20240404	110347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195300	1900	2	0.98	72809485900	373019	32.92	195900	196000	194100	251000	135400	193400	195189.97	45.56	0	-2577	200466	196932	193766	190232	187066	198700	192000	165	57600	100	146980	100	1	162408594	317184	31.60	1.32	12	0.23	6180.00	148137.00	241500	20230807	-19.13	178000	20231020	9.72	235500	-17.07	20240116	182100	7.25	20240319	241500	-19.13	20230807	178000	9.72	20231020	0.76	N	035420	100	164 억	73995482	N	N	533	N	N
144	20240404	100347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194900	1500	2	0.78	53150748800	272357	24.04	195900	196000	194100	251000	135400	193400	195151.32	45.56	0	-4985	200466	196932	193766	190232	187066	198700	192000	165	57600	100	146980	100	1	162408594	316534	31.54	1.32	12	0.17	6180.00	148137.00	241500	20230807	-19.30	178000	20231020	9.49	235500	-17.24	20240116	182100	7.03	20240319	241500	-19.30	20230807	178000	9.49	20231020	0.76	N	035420	100	164 억	73995482	N	N	533	N	N
145	20240404	090347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195300	1900	2	0.98	13121280000	67105	5.92	195900	196000	194100	251000	135400	193400	195535.00	45.56	0	-6014	200466	196932	193766	190232	187066	198700	192000	165	57600	100	146980	100	1	162408594	317184	31.60	1.32	12	0.04	6180.00	148137.00	241500	20230807	-19.13	178000	20231020	9.72	235500	-17.07	20240116	182100	7.25	20240319	241500	-19.13	20230807	178000	9.72	20231020	0.76	N	035420	100	164 억	73995482	N	N	533	N	N
146	20240403	160348	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193400	1400	2	0.73	212820578100	1095304	119.30	191000	197300	190600	249500	134400	192000	194303.86	45.52	0	75455	194466	193232	191866	190632	189266	192550	189950	165	57500	100	145920	100	1	162408594	314098	31.29	1.31	12	0.67	6180.00	148137.00	241500	20230807	-19.92	178000	20231020	8.65	235500	-17.88	20240116	182100	6.21	20240319	241500	-19.92	20230807	178000	8.65	20231020	0.78	N	035420	100	164 억	73930921	N	N	533	N	N
147	20240403	150345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193600	1600	2	0.83	200330652700	1030762	112.27	191000	197300	190600	249500	134400	192000	194352.80	45.52	0	73868	194466	193232	191866	190632	189266	192550	189950	165	57500	100	145920	100	1	162408594	314423	31.33	1.31	12	0.63	6180.00	148137.00	241500	20230807	-19.83	178000	20231020	8.76	235500	-17.79	20240116	182100	6.32	20240319	241500	-19.83	20230807	178000	8.76	20231020	0.78	N	035420	100	164 억	73930921	N	N	1048	N	N
148	20240403	140345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194100	2100	2	1.09	183157424000	942275	102.63	191000	197300	190600	249500	134400	192000	194378.78	45.52	0	73699	194466	193232	191866	190632	189266	192550	189950	165	57500	100	145920	100	1	162408594	315235	31.41	1.31	12	0.58	6180.00	148137.00	241500	20230807	-19.63	178000	20231020	9.04	235500	-17.58	20240116	182100	6.59	20240319	241500	-19.63	20230807	178000	9.04	20231020	0.78	N	035420	100	164 억	73930921	N	N	1048	N	N
149	20240403	130344	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194200	2200	2	1.15	168753389200	868106	94.55	191000	197300	190600	249500	134400	192000	194393.58	45.52	0	77428	194466	193232	191866	190632	189266	192550	189950	165	57500	100	145920	100	1	162408594	315397	31.42	1.31	12	0.53	6180.00	148137.00	241500	20230807	-19.59	178000	20231020	9.10	235500	-17.54	20240116	182100	6.64	20240319	241500	-19.59	20230807	178000	9.10	20231020	0.78	N	035420	100	164 억	73930921	N	N	1048	N	N
150	20240403	120346	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	1900	2	0.99	154462899600	794506	86.53	191000	197300	190600	249500	134400	192000	194414.83	45.52	0	75712	194466	193232	191866	190632	189266	192550	189950	165	57500	100	145920	100	1	162408594	314910	31.38	1.31	12	0.49	6180.00	148137.00	241500	20230807	-19.71	178000	20231020	8.93	235500	-17.66	20240116	182100	6.48	20240319	241500	-19.71	20230807	178000	8.93	20231020	0.78	N	035420	100	164 억	73930921	N	N	1048	N	N
151	20240403	110345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193600	1600	2	0.83	137491729200	706905	76.99	191000	197300	190600	249500	134400	192000	194499.42	45.52	0	78788	194466	193232	191866	190632	189266	192550	189950	165	57500	100	145920	100	1	162408594	314423	31.33	1.31	12	0.44	6180.00	148137.00	241500	20230807	-19.83	178000	20231020	8.76	235500	-17.79	20240116	182100	6.32	20240319	241500	-19.83	20230807	178000	8.76	20231020	0.78	N	035420	100	164 억	73930921	N	N	1048	N	N
152	20240403	100346	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	2800	2	1.46	108509832000	557324	60.70	191000	197300	190600	249500	134400	192000	194699.64	45.52	0	78180	194466	193232	191866	190632	189266	192550	189950	165	57500	100	145920	100	1	162408594	316372	31.52	1.31	12	0.34	6180.00	148137.00	241500	20230807	-19.34	178000	20231020	9.44	235500	-17.28	20240116	182100	6.97	20240319	241500	-19.34	20230807	178000	9.44	20231020	0.78	N	035420	100	164 억	73930921	N	N	1048	N	N
153	20240403	090347	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192100	100	2	0.05	9538160400	49879	5.43	191000	192400	190600	249500	134400	192000	191220.47	45.52	0	14131	194466	193232	191866	190632	189266	192550	189950	165	57500	100	145920	100	1	162408594	311987	31.08	1.30	12	0.03	6180.00	148137.00	241500	20230807	-20.46	178000	20231020	7.92	235500	-18.43	20240116	182100	5.49	20240319	241500	-20.46	20230807	178000	7.92	20231020	0.78	N	035420	100	164 억	73930921	N	N	1048	N	N
154	20240402	160337	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192000	-2300	5	-1.18	175488561900	914629	65.62	192500	193100	190500	252500	136100	194300	191866.61	45.56	0	24544	198766	196532	192266	190032	185766	197650	191150	165	58200	100	147660	100	1	162408594	311825	31.07	1.30	12	0.56	6180.00	148137.00	241500	20230807	-20.50	178000	20231020	7.87	235500	-18.47	20240116	182100	5.44	20240319	241500	-20.50	20230807	178000	7.87	20231020	0.78	N	035420	100	164 억	73994937	N	N	1048	N	N
155	20240402	150345	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192200	-2100	5	-1.08	155975081100	812999	58.33	192500	193100	190500	252500	136100	194300	191849.56	45.56	0	23498	198766	196532	192266	190032	185766	197650	191150	165	58200	100	147660	100	1	162408594	312149	31.10	1.30	12	0.50	6180.00	148137.00	241500	20230807	-20.41	178000	20231020	7.98	235500	-18.39	20240116	182100	5.55	20240319	241500	-20.41	20230807	178000	7.98	20231020	0.78	N	035420	100	164 억	73994937	N	N	731	N	N
156	20240402	140346	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191700	-2600	5	-1.34	125660963500	654509	46.96	192500	193100	191000	252500	136100	194300	191990.44	45.56	0	33220	198766	196532	192266	190032	185766	197650	191150	165	58200	100	147660	100	1	162408594	311337	31.02	1.29	12	0.40	6180.00	148137.00	241500	20230807	-20.62	178000	20231020	7.70	235500	-18.60	20240116	182100	5.27	20240319	241500	-20.62	20230807	178000	7.70	20231020	0.78	N	035420	100	164 억	73994937	N	N	731	N	N
157	20240402	130340	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192200	-2100	5	-1.08	112435976900	585583	42.01	192500	193100	191000	252500	136100	194300	192004.37	45.56	0	17855	198766	196532	192266	190032	185766	197650	191150	165	58200	100	147660	100	1	162408594	312149	31.10	1.30	12	0.36	6180.00	148137.00	241500	20230807	-20.41	178000	20231020	7.98	235500	-18.39	20240116	182100	5.55	20240319	241500	-20.41	20230807	178000	7.98	20231020	0.78	N	035420	100	164 억	73994937	N	N	731	N	N
158	20240402	120340	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192800	-1500	5	-0.77	94947769100	494693	35.49	192500	193100	191000	252500	136100	194300	191929.62	45.56	0	13232	198766	196532	192266	190032	185766	197650	191150	165	58200	100	147660	100	1	162408594	313124	31.20	1.30	12	0.30	6180.00	148137.00	241500	20230807	-20.17	178000	20231020	8.31	235500	-18.13	20240116	182100	5.88	20240319	241500	-20.17	20230807	178000	8.31	20231020	0.78	N	035420	100	164 억	73994937	N	N	731	N	N
159	20240402	110341	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193000	-1300	5	-0.67	78097765000	407148	29.21	192500	193100	191000	252500	136100	194300	191812.70	45.56	0	-5189	198766	196532	192266	190032	185766	197650	191150	165	58200	100	147660	100	1	162408594	313449	31.23	1.30	12	0.25	6180.00	148137.00	241500	20230807	-20.08	178000	20231020	8.43	235500	-18.05	20240116	182100	5.99	20240319	241500	-20.08	20230807	178000	8.43	20231020	0.78	N	035420	100	164 억	73994937	N	N	731	N	N
160	20240402	100341	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191700	-2600	5	-1.34	52223198800	272050	19.52	192500	193100	191000	252500	136100	194300	191956.20	45.56	0	-7355	198766	196532	192266	190032	185766	197650	191150	165	58200	100	147660	100	1	162408594	311337	31.02	1.29	12	0.17	6180.00	148137.00	241500	20230807	-20.62	178000	20231020	7.70	235500	-18.60	20240116	182100	5.27	20240319	241500	-20.62	20230807	178000	7.70	20231020	0.78	N	035420	100	164 억	73994937	N	N	731	N	N
161	20240402	090340	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191900	-2400	5	-1.24	13492961900	70095	5.03	192500	193100	191800	252500	136100	194300	192478.57	45.56	0	-19622	198766	196532	192266	190032	185766	197650	191150	165	58200	100	147660	100	1	162408594	311662	31.05	1.30	12	0.04	6180.00	148137.00	241500	20230807	-20.54	178000	20231020	7.81	235500	-18.51	20240116	182100	5.38	20240319	241500	-20.54	20230807	178000	7.81	20231020	0.78	N	035420	100	164 억	73994937	N	N	731	N	N
162	20240401	160339	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	6900	2	3.68	266785290200	1385197	218.75	188000	194500	188000	243500	131200	187400	192593.73	45.47	0	151608	190933	189166	187133	185366	183333	190050	186250	165	56100	100	142420	100	1	162408594	315560	31.44	1.31	12	0.85	6180.00	148137.00	241500	20230807	-19.54	178000	20231020	9.16	235500	-17.49	20240116	182100	6.70	20240319	241500	-19.54	20230807	178000	9.16	20231020	0.79	N	035420	100	164 억	73855036	N	N	731	N	N
163	20240401	150339	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194400	7000	2	3.74	248434733700	1290750	203.83	188000	194500	188000	243500	131200	187400	192473.30	45.47	0	154099	190933	189166	187133	185366	183333	190050	186250	165	56100	100	142420	100	1	162408594	315722	31.46	1.31	12	0.79	6180.00	148137.00	241500	20230807	-19.50	178000	20231020	9.21	235500	-17.45	20240116	182100	6.75	20240319	241500	-19.50	20230807	178000	9.21	20231020	0.79	N	035420	100	164 억	73855036	N	N	839	N	N
164	20240401	140338	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	6900	2	3.68	225010705700	1170111	184.78	188000	194500	188000	243500	131200	187400	192298.75	45.47	0	150251	190933	189166	187133	185366	183333	190050	186250	165	56100	100	142420	100	1	162408594	315560	31.44	1.31	12	0.72	6180.00	148137.00	241500	20230807	-19.54	178000	20231020	9.16	235500	-17.49	20240116	182100	6.70	20240319	241500	-19.54	20230807	178000	9.16	20231020	0.79	N	035420	100	164 억	73855036	N	N	839	N	N
165	20240401	130339	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193700	6300	2	3.36	194390294300	1012337	159.87	188000	193800	188000	243500	131200	187400	192021.49	45.47	0	131596	190933	189166	187133	185366	183333	190050	186250	165	56100	100	142420	100	1	162408594	314585	31.34	1.31	12	0.62	6180.00	148137.00	241500	20230807	-19.79	178000	20231020	8.82	235500	-17.75	20240116	182100	6.37	20240319	241500	-19.79	20230807	178000	8.82	20231020	0.79	N	035420	100	164 억	73855036	N	N	839	N	N
166	20240401	120341	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193300	5900	2	3.15	177144913400	923210	145.79	188000	193600	188000	243500	131200	187400	191879.50	45.47	0	125798	190933	189166	187133	185366	183333	190050	186250	165	56100	100	142420	100	1	162408594	313936	31.28	1.30	12	0.57	6180.00	148137.00	241500	20230807	-19.96	178000	20231020	8.60	235500	-17.92	20240116	182100	6.15	20240319	241500	-19.96	20230807	178000	8.60	20231020	0.79	N	035420	100	164 억	73855036	N	N	839	N	N
167	20240401	110340	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192800	5400	2	2.88	144116976900	752268	118.80	188000	193400	188000	243500	131200	187400	191576.84	45.47	0	114466	190933	189166	187133	185366	183333	190050	186250	165	56100	100	142420	100	1	162408594	313124	31.20	1.30	12	0.46	6180.00	148137.00	241500	20230807	-20.17	178000	20231020	8.31	235500	-18.13	20240116	182100	5.88	20240319	241500	-20.17	20230807	178000	8.31	20231020	0.79	N	035420	100	164 억	73855036	N	N	839	N	N
168	20240401	100338	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192600	5200	2	2.77	112650411500	588979	93.01	188000	193400	188000	243500	131200	187400	191264.12	45.47	0	104652	190933	189166	187133	185366	183333	190050	186250	165	56100	100	142420	100	1	162408594	312799	31.17	1.30	12	0.36	6180.00	148137.00	241500	20230807	-20.25	178000	20231020	8.20	235500	-18.22	20240116	182100	5.77	20240319	241500	-20.25	20230807	178000	8.20	20231020	0.79	N	035420	100	164 억	73855036	N	N	839	N	N
169	20240401	090338	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189200	1800	2	0.96	7302586100	38678	6.11	188000	189500	188000	243500	131200	187400	188805.95	45.47	0	11721	190933	189166	187133	185366	183333	190050	186250	165	56100	100	142420	100	1	162408594	307277	30.61	1.28	12	0.02	6180.00	148137.00	241500	20230807	-21.66	178000	20231020	6.29	235500	-19.66	20240116	182100	3.90	20240319	241500	-21.66	20230807	178000	6.29	20231020	0.79	N	035420	100	164 억	73855036	N	N	839	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History