KissMeData/259960/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161106	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281500	0	3	0.00	43758226500	156596	131.75	280500	284000	271000	365500	197500	281500	279432.60	39.04	0	15980	297166	289332	283666	275832	270166	286500	273000	49	84000	100	208310	500	1	47889253	134808	23.03	2.45	12	0.33	12221.00	114849.00	299000	20240624	-5.85	145900	20231004	92.94	299000	-5.85	20240624	184400	52.66	20240118	299000	-5.85	20240624	145900	92.94	20231004	0.26	N	259960	100	49 억		18694369	N	N	215	N	00	N
3	20240628	151119	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	280500	-1000	5	-0.36	35144260000	125999	106.01	280500	284000	271000	365500	197500	281500	278924.67	39.04	0	16299	297166	289332	283666	275832	270166	286500	273000	49	84000	100	208310	500	1	47889253	134329	22.95	2.44	12	0.26	12221.00	114849.00	299000	20240624	-6.19	145900	20231004	92.25	299000	-6.19	20240624	184400	52.11	20240118	299000	-6.19	20240624	145900	92.25	20231004	0.26	N	259960	100	49 억		18694369	N	N	963	N	00	N
4	20240628	141119	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	280500	-1000	5	-0.36	28471045000	102231	86.01	280500	284000	271000	365500	197500	281500	278496.83	39.04	0	13613	297166	289332	283666	275832	270166	286500	273000	49	84000	100	208310	500	1	47889253	134329	22.95	2.44	12	0.21	12221.00	114849.00	299000	20240624	-6.19	145900	20231004	92.25	299000	-6.19	20240624	184400	52.11	20240118	299000	-6.19	20240624	145900	92.25	20231004	0.26	N	259960	100	49 억		18694369	N	N	963	N	00	N
5	20240628	131117	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	278500	-3000	5	-1.07	24486540000	87980	74.02	280500	284000	271000	365500	197500	281500	278318.96	39.04	0	9538	297166	289332	283666	275832	270166	286500	273000	49	84000	100	208310	500	1	47889253	133372	22.79	2.42	12	0.18	12221.00	114849.00	299000	20240624	-6.86	145900	20231004	90.88	299000	-6.86	20240624	184400	51.03	20240118	299000	-6.86	20240624	145900	90.88	20231004	0.26	N	259960	100	49 억		18694369	N	N	963	N	00	N
6	20240628	121115	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	278500	-3000	5	-1.07	20993690500	75482	63.51	280500	284000	271000	365500	197500	281500	278127.90	39.04	0	7251	297166	289332	283666	275832	270166	286500	273000	49	84000	100	208310	500	1	47889253	133372	22.79	2.42	12	0.16	12221.00	114849.00	299000	20240624	-6.86	145900	20231004	90.88	299000	-6.86	20240624	184400	51.03	20240118	299000	-6.86	20240624	145900	90.88	20231004	0.26	N	259960	100	49 억		18694369	N	N	963	N	00	N
7	20240628	111057	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281000	-500	5	-0.18	17589989500	63322	53.28	280500	284000	271000	365500	197500	281500	277785.68	39.04	0	6546	297166	289332	283666	275832	270166	286500	273000	49	84000	100	208310	500	1	47889253	134569	22.99	2.45	12	0.13	12221.00	114849.00	299000	20240624	-6.02	145900	20231004	92.60	299000	-6.02	20240624	184400	52.39	20240118	299000	-6.02	20240624	145900	92.60	20231004	0.26	N	259960	100	49 억		18694369	N	N	963	N	00	N
8	20240628	101053	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	275000	-6500	5	-2.31	10114796500	36736	30.91	280500	281000	271000	365500	197500	281500	275335.43	39.04	0	1846	297166	289332	283666	275832	270166	286500	273000	49	84000	100	208310	500	1	47889253	131695	22.50	2.39	12	0.08	12221.00	114849.00	299000	20240624	-8.03	145900	20231004	88.49	299000	-8.03	20240624	184400	49.13	20240118	299000	-8.03	20240624	145900	88.49	20231004	0.26	N	259960	100	49 억		18694369	N	N	963	N	00	N
9	20240628	091057	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	277000	-4500	5	-1.60	1921842000	6919	5.82	280500	281000	276000	365500	197500	281500	277756.48	39.04	0	454	297166	289332	283666	275832	270166	286500	273000	49	84000	100	208310	500	1	47889253	132653	22.67	2.41	12	0.01	12221.00	114849.00	299000	20240624	-7.36	145900	20231004	89.86	299000	-7.36	20240624	184400	50.22	20240118	299000	-7.36	20240624	145900	89.86	20231004	0.26	N	259960	100	49 억		18694369	N	N	963	N	00	N
10	20240627	161048	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281500	-8000	5	-2.76	33385299000	118576	99.86	287000	291500	278000	376000	203000	289500	281551.73	38.97	0	-11864	300833	295166	287333	281666	273833	298000	284500	49	86500	100	214230	500	1	47889253	134808	23.03	2.45	12	0.25	12221.00	114849.00	299000	20240624	-5.85	145900	20231004	92.94	299000	-5.85	20240624	184400	52.66	20240118	299000	-5.85	20240624	145900	92.94	20231004	0.27	N	259960	100	49 억		18662621	N	N	963	N	00	N
11	20240627	151055	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	279000	-10500	5	-3.63	30703645500	109020	91.81	287000	291500	278000	376000	203000	289500	281632.93	38.97	0	-13707	300833	295166	287333	281666	273833	298000	284500	49	86500	100	214230	500	1	47889253	133611	22.83	2.43	12	0.23	12221.00	114849.00	299000	20240624	-6.69	145900	20231004	91.23	299000	-6.69	20240624	184400	51.30	20240118	299000	-6.69	20240624	145900	91.23	20231004	0.27	N	259960	100	49 억		18662621	N	N	2266	N	00	N
12	20240627	141053	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	279500	-10000	5	-3.45	26947425500	95553	80.47	287000	291500	278000	376000	203000	289500	282015.25	38.97	0	-13575	300833	295166	287333	281666	273833	298000	284500	49	86500	100	214230	500	1	47889253	133850	22.87	2.43	12	0.20	12221.00	114849.00	299000	20240624	-6.52	145900	20231004	91.57	299000	-6.52	20240624	184400	51.57	20240118	299000	-6.52	20240624	145900	91.57	20231004	0.27	N	259960	100	49 억		18662621	N	N	2266	N	00	N
13	20240627	131052	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281500	-8000	5	-2.76	23488130000	83207	70.07	287000	291500	278000	376000	203000	289500	282285.24	38.97	0	-15214	300833	295166	287333	281666	273833	298000	284500	49	86500	100	214230	500	1	47889253	134808	23.03	2.45	12	0.17	12221.00	114849.00	299000	20240624	-5.85	145900	20231004	92.94	299000	-5.85	20240624	184400	52.66	20240118	299000	-5.85	20240624	145900	92.94	20231004	0.27	N	259960	100	49 억		18662621	N	N	2266	N	00	N
14	20240627	121055	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	280500	-9000	5	-3.11	20365584500	72115	60.73	287000	291500	278000	376000	203000	289500	282403.98	38.97	0	-16544	300833	295166	287333	281666	273833	298000	284500	49	86500	100	214230	500	1	47889253	134329	22.95	2.44	12	0.15	12221.00	114849.00	299000	20240624	-6.19	145900	20231004	92.25	299000	-6.19	20240624	184400	52.11	20240118	299000	-6.19	20240624	145900	92.25	20231004	0.27	N	259960	100	49 억		18662621	N	N	2266	N	00	N
15	20240627	111054	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	280500	-9000	5	-3.11	15376641000	54292	45.72	287000	291500	280000	376000	203000	289500	283220.77	38.97	0	-13213	300833	295166	287333	281666	273833	298000	284500	49	86500	100	214230	500	1	47889253	134329	22.95	2.44	12	0.11	12221.00	114849.00	299000	20240624	-6.19	145900	20231004	92.25	299000	-6.19	20240624	184400	52.11	20240118	299000	-6.19	20240624	145900	92.25	20231004	0.27	N	259960	100	49 억		18662621	N	N	2266	N	00	N
16	20240627	101054	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	283000	-6500	5	-2.25	10601108500	37319	31.43	287000	291500	280500	376000	203000	289500	284066.89	38.97	0	-8040	300833	295166	287333	281666	273833	298000	284500	49	86500	100	214230	500	1	47889253	135527	23.16	2.46	12	0.08	12221.00	114849.00	299000	20240624	-5.35	145900	20231004	93.97	299000	-5.35	20240624	184400	53.47	20240118	299000	-5.35	20240624	145900	93.97	20231004	0.27	N	259960	100	49 억		18662621	N	N	2266	N	00	N
17	20240627	091054	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	282500	-7000	5	-2.42	4585367500	16037	13.51	287000	291500	282500	376000	203000	289500	285923.60	38.97	0	-2642	300833	295166	287333	281666	273833	298000	284500	49	86500	100	214230	500	1	47889253	135287	23.12	2.46	12	0.03	12221.00	114849.00	299000	20240624	-5.52	145900	20231004	93.63	299000	-5.52	20240624	184400	53.20	20240118	299000	-5.52	20240624	145900	93.63	20231004	0.27	N	259960	100	49 억		18662621	N	N	2266	N	00	N
18	20240626	161049	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	289500	7000	2	2.48	34226504500	118486	142.68	280000	293000	279500	367000	198000	282500	288865.01	38.95	0	-11423	288500	285500	280500	277500	272500	287000	279000	49	84500	100	209050	500	1	47889253	138639	23.69	2.52	12	0.25	12221.00	114849.00	299000	20240624	-3.18	145900	20231004	98.42	299000	-3.18	20240624	184400	57.00	20240118	299000	-3.18	20240624	145900	98.42	20231004	0.24	N	259960	100	49 억		18650498	N	N	2266	N	00	N
19	20240626	151054	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	287500	5000	2	1.77	29882283500	103462	124.59	280000	293000	279500	367000	198000	282500	288824.31	38.95	0	-12128	288500	285500	280500	277500	272500	287000	279000	49	84500	100	209050	500	1	47889253	137682	23.53	2.50	12	0.22	12221.00	114849.00	299000	20240624	-3.85	145900	20231004	97.05	299000	-3.85	20240624	184400	55.91	20240118	299000	-3.85	20240624	145900	97.05	20231004	0.24	N	259960	100	49 억		18650498	N	N	845	N	00	N
20	20240626	141050	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	289000	6500	2	2.30	24626476000	85144	102.53	280000	293000	279500	367000	198000	282500	289233.96	38.95	0	-12075	288500	285500	280500	277500	272500	287000	279000	49	84500	100	209050	500	1	47889253	138400	23.65	2.52	12	0.18	12221.00	114849.00	299000	20240624	-3.34	145900	20231004	98.08	299000	-3.34	20240624	184400	56.72	20240118	299000	-3.34	20240624	145900	98.08	20231004	0.24	N	259960	100	49 억		18650498	N	N	845	N	00	N
21	20240626	131052	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	291500	9000	2	3.19	20599031000	71287	85.84	280000	293000	279500	367000	198000	282500	288959.97	38.95	0	-6351	288500	285500	280500	277500	272500	287000	279000	49	84500	100	209050	500	1	47889253	139597	23.85	2.54	12	0.15	12221.00	114849.00	299000	20240624	-2.51	145900	20231004	99.79	299000	-2.51	20240624	184400	58.08	20240118	299000	-2.51	20240624	145900	99.79	20231004	0.24	N	259960	100	49 억		18650498	N	N	845	N	00	N
22	20240626	121050	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	290500	8000	2	2.83	17359654000	60130	72.41	280000	293000	279500	367000	198000	282500	288702.97	38.95	0	-657	288500	285500	280500	277500	272500	287000	279000	49	84500	100	209050	500	1	47889253	139118	23.77	2.53	12	0.13	12221.00	114849.00	299000	20240624	-2.84	145900	20231004	99.11	299000	-2.84	20240624	184400	57.54	20240118	299000	-2.84	20240624	145900	99.11	20231004	0.24	N	259960	100	49 억		18650498	N	N	845	N	00	N
23	20240626	111052	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	290500	8000	2	2.83	14791872000	51253	61.72	280000	293000	279500	367000	198000	282500	288606.07	38.95	0	1293	288500	285500	280500	277500	272500	287000	279000	49	84500	100	209050	500	1	47889253	139118	23.77	2.53	12	0.11	12221.00	114849.00	299000	20240624	-2.84	145900	20231004	99.11	299000	-2.84	20240624	184400	57.54	20240118	299000	-2.84	20240624	145900	99.11	20231004	0.24	N	259960	100	49 억		18650498	N	N	845	N	00	N
24	20240626	101049	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	291500	9000	2	3.19	11760661000	40825	49.16	280000	293000	279500	367000	198000	282500	288076.21	38.95	0	1510	288500	285500	280500	277500	272500	287000	279000	49	84500	100	209050	500	1	47889253	139597	23.85	2.54	12	0.09	12221.00	114849.00	299000	20240624	-2.51	145900	20231004	99.79	299000	-2.51	20240624	184400	58.08	20240118	299000	-2.51	20240624	145900	99.79	20231004	0.24	N	259960	100	49 억		18650498	N	N	845	N	00	N
25	20240626	091052	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	288000	5500	2	1.95	3102637000	10931	13.16	280000	288000	279500	367000	198000	282500	283839.45	38.95	0	314	288500	285500	280500	277500	272500	287000	279000	49	84500	100	209050	500	1	47889253	137921	23.57	2.51	12	0.02	12221.00	114849.00	299000	20240624	-3.68	145900	20231004	97.40	299000	-3.68	20240624	184400	56.18	20240118	299000	-3.68	20240624	145900	97.40	20231004	0.24	N	259960	100	49 억		18650498	N	N	845	N	00	N
26	20240625	161048	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	282500	6500	2	2.36	23204702500	82693	37.98	278500	283500	275500	358500	193500	276000	280609.44	38.93	-14923	10981	308666	292332	282666	266332	256666	287500	261500	49	82500	100	204240	500	1	47889253	135287	23.12	2.46	12	0.17	12221.00	114849.00	299000	20240624	-5.52	145900	20231004	93.63	299000	-5.52	20240624	184400	53.20	20240118	299000	-5.52	20240624	145900	93.63	20231004	0.26	N	259960	100	49 억		18644485	N	N	845	N	00	N
27	20240625	151046	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281500	5500	2	1.99	20605852500	73489	33.76	278500	283500	275500	358500	193500	276000	280394.00	38.93	-14923	8512	308666	292332	282666	266332	256666	287500	261500	49	82500	100	204240	500	1	47889253	134808	23.03	2.45	12	0.15	12221.00	114849.00	299000	20240624	-5.85	145900	20231004	92.94	299000	-5.85	20240624	184400	52.66	20240118	299000	-5.85	20240624	145900	92.94	20231004	0.26	N	259960	100	49 억		18644485	N	N	1165	N	00	N
28	20240625	141050	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	280000	4000	2	1.45	17006985500	60712	27.89	278500	283500	275500	358500	193500	276000	280125.94	38.93	-14923	5663	308666	292332	282666	266332	256666	287500	261500	49	82500	100	204240	500	1	47889253	134090	22.91	2.44	12	0.13	12221.00	114849.00	299000	20240624	-6.35	145900	20231004	91.91	299000	-6.35	20240624	184400	51.84	20240118	299000	-6.35	20240624	145900	91.91	20231004	0.26	N	259960	100	49 억		18644485	N	N	1165	N	00	N
29	20240625	131050	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281000	5000	2	1.81	15441463000	55127	25.32	278500	283500	275500	358500	193500	276000	280107.45	38.93	-14923	4531	308666	292332	282666	266332	256666	287500	261500	49	82500	100	204240	500	1	47889253	134569	22.99	2.45	12	0.12	12221.00	114849.00	299000	20240624	-6.02	145900	20231004	92.60	299000	-6.02	20240624	184400	52.39	20240118	299000	-6.02	20240624	145900	92.60	20231004	0.26	N	259960	100	49 억		18644485	N	N	1165	N	00	N
30	20240625	121053	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	283000	7000	2	2.54	13215286000	47208	21.68	278500	283500	275500	358500	193500	276000	279937.84	38.93	-14923	6351	308666	292332	282666	266332	256666	287500	261500	49	82500	100	204240	500	1	47889253	135527	23.16	2.46	12	0.10	12221.00	114849.00	299000	20240624	-5.35	145900	20231004	93.97	299000	-5.35	20240624	184400	53.47	20240118	299000	-5.35	20240624	145900	93.97	20231004	0.26	N	259960	100	49 억		18644485	N	N	1165	N	00	N
31	20240625	111050	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281500	5500	2	1.99	10943113000	39131	17.97	278500	283500	275500	358500	193500	276000	279653.76	38.93	-14923	5284	308666	292332	282666	266332	256666	287500	261500	49	82500	100	204240	500	1	47889253	134808	23.03	2.45	12	0.08	12221.00	114849.00	299000	20240624	-5.85	145900	20231004	92.94	299000	-5.85	20240624	184400	52.66	20240118	299000	-5.85	20240624	145900	92.94	20231004	0.26	N	259960	100	49 억		18644485	N	N	1165	N	00	N
32	20240625	101049	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	281500	5500	2	1.99	8889043000	31825	14.62	278500	283500	275500	358500	193500	276000	279310.59	38.93	-14923	4345	308666	292332	282666	266332	256666	287500	261500	49	82500	100	204240	500	1	47889253	134808	23.03	2.45	12	0.07	12221.00	114849.00	299000	20240624	-5.85	145900	20231004	92.94	299000	-5.85	20240624	184400	52.66	20240118	299000	-5.85	20240624	145900	92.94	20231004	0.26	N	259960	100	49 억		18644485	N	N	1165	N	00	N
33	20240625	091049	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	279000	3000	2	1.09	2272703000	8156	3.75	278500	280000	277000	358500	193500	276000	278655.75	38.93	-14923	3169	308666	292332	282666	266332	256666	287500	261500	49	82500	100	204240	500	1	47889253	133611	22.83	2.43	12	0.02	12221.00	114849.00	299000	20240624	-6.69	145900	20231004	91.23	299000	-6.69	20240624	184400	51.30	20240118	299000	-6.69	20240624	145900	91.23	20231004	0.26	N	259960	100	49 억		18644485	N	N	1165	N	00	N
34	20240624	161048	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	276000	-21000	5	-7.07	59165074000	210898	44.20	299000	299000	273000	386000	208000	297000	280545.68	38.99	0	-31573	301666	299332	294666	292332	287666	300500	293500	49	89000	100	219780	500	1	47888203	132171	22.58	2.40	12	0.44	12221.00	114849.00	299000	20240624	-7.69	145900	20231004	89.17	299000	-7.69	20240624	184400	49.67	20240118	299000	-7.69	20240624	145900	89.17	20231004	0.26	N	259960	100	49 억		18672309	N	N	1165	N	00	N
35	20240624	151045	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	276000	-21000	5	-7.07	54455842000	193847	40.63	299000	299000	273000	386000	208000	297000	280921.44	38.99	0	-31917	301666	299332	294666	292332	287666	300500	293500	49	89000	100	219780	500	1	47888203	132171	22.58	2.40	12	0.40	12221.00	114849.00	299000	20240624	-7.69	145900	20231004	89.17	299000	-7.69	20240624	184400	49.67	20240118	299000	-7.69	20240624	145900	89.17	20231004	0.26	N	259960	100	49 억		18672309	N	N	2126	N	00	N
36	20240624	141046	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	274500	-22500	5	-7.58	47845422500	169853	35.60	299000	299000	273000	386000	208000	297000	281686.88	38.99	0	-30043	301666	299332	294666	292332	287666	300500	293500	49	89000	100	219780	500	1	47888203	131453	22.46	2.39	12	0.35	12221.00	114849.00	299000	20240624	-8.19	145900	20231004	88.14	299000	-8.19	20240624	184400	48.86	20240118	299000	-8.19	20240624	145900	88.14	20231004	0.26	N	259960	100	49 억		18672309	N	N	2126	N	00	N
37	20240624	131044	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	276500	-20500	5	-6.90	40487360000	143042	29.98	299000	299000	274500	386000	208000	297000	283044.87	38.99	0	-30365	301666	299332	294666	292332	287666	300500	293500	49	89000	100	219780	500	1	47888203	132411	22.62	2.41	12	0.30	12221.00	114849.00	299000	20240624	-7.53	145900	20231004	89.51	299000	-7.53	20240624	184400	49.95	20240118	299000	-7.53	20240624	145900	89.51	20231004	0.26	N	259960	100	49 억		18672309	N	N	2126	N	00	N
38	20240624	121045	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	277500	-19500	5	-6.57	34435530000	121121	25.39	299000	299000	276500	386000	208000	297000	284306.43	38.99	0	-28973	301666	299332	294666	292332	287666	300500	293500	49	89000	100	219780	500	1	47888203	132890	22.71	2.42	12	0.25	12221.00	114849.00	299000	20240624	-7.19	145900	20231004	90.20	299000	-7.19	20240624	184400	50.49	20240118	299000	-7.19	20240624	145900	90.20	20231004	0.26	N	259960	100	49 억		18672309	N	N	2126	N	00	N
39	20240624	111048	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	280000	-17000	5	-5.72	28891274500	101231	21.22	299000	299000	279500	386000	208000	297000	285399.02	38.99	0	-23782	301666	299332	294666	292332	287666	300500	293500	49	89000	100	219780	500	1	47888203	134087	22.91	2.44	12	0.21	12221.00	114849.00	299000	20240624	-6.35	145900	20231004	91.91	299000	-6.35	20240624	184400	51.84	20240118	299000	-6.35	20240624	145900	91.91	20231004	0.26	N	259960	100	49 억		18672309	N	N	2126	N	00	N
40	20240624	101045	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	281500	-15500	5	-5.22	20017640000	69664	14.60	299000	299000	281000	386000	208000	297000	287344.99	38.99	0	-19704	301666	299332	294666	292332	287666	300500	293500	49	89000	100	219780	500	1	47888203	134805	23.03	2.45	12	0.15	12221.00	114849.00	299000	20240624	-5.85	145900	20231004	92.94	299000	-5.85	20240624	184400	52.66	20240118	299000	-5.85	20240624	145900	92.94	20231004	0.26	N	259960	100	49 억		18672309	N	N	2126	N	00	N
41	20240624	091046	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	289000	-8000	5	-2.69	6185209500	21178	4.44	299000	299000	287000	386000	208000	297000	292057.31	38.99	0	-5020	301666	299332	294666	292332	287666	300500	293500	49	89000	100	219780	500	1	47888203	138397	23.65	2.52	12	0.04	12221.00	114849.00	299000	20240624	-3.34	145900	20231004	98.08	299000	-3.34	20240624	184400	56.72	20240118	299000	-3.34	20240624	145900	98.08	20231004	0.26	N	259960	100	49 억		18672309	N	N	2126	N	00	N
42	20240621	161010	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	297000	5500	2	1.89	137227999500	464248	426.51	293000	297000	290000	378500	204500	291500	295590.90	38.76	0	50384	300166	295832	290166	285832	280166	298000	288000	49	87000	100	215710	500	1	47888203	142228	24.30	2.59	12	0.97	12221.00	114849.00	297000	20240619	0.00	145900	20231004	103.56	297000	0.00	20240619	184400	61.06	20240118	297000	0.00	20240619	145900	103.56	20231004	0.27	N	259960	100	49 억		18562028	N	N	2126	N	00	N
43	20240621	151011	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	293000	1500	2	0.51	47020623500	160382	147.35	293000	296000	290000	378500	204500	291500	293179.13	38.76	0	43188	300166	295832	290166	285832	280166	298000	288000	49	87000	100	215710	500	1	47888203	140312	23.98	2.55	12	0.33	12221.00	114849.00	297000	20240619	-1.35	145900	20231004	100.82	297000	-1.35	20240619	184400	58.89	20240118	297000	-1.35	20240619	145900	100.82	20231004	0.27	N	259960	100	49 억		18562028	N	N	232	N	00	N
44	20240621	141010	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	293500	2000	2	0.69	32688685000	111385	102.33	293000	296000	290000	378500	204500	291500	293475.09	38.76	0	31267	300166	295832	290166	285832	280166	298000	288000	49	87000	100	215710	500	1	47888203	140552	24.02	2.56	12	0.23	12221.00	114849.00	297000	20240619	-1.18	145900	20231004	101.17	297000	-1.18	20240619	184400	59.16	20240118	297000	-1.18	20240619	145900	101.17	20231004	0.27	N	259960	100	49 억		18562028	N	N	232	N	00	N
45	20240621	131011	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	293000	1500	2	0.51	25939170500	88362	81.18	293000	296000	290000	378500	204500	291500	293556.16	38.76	0	26556	300166	295832	290166	285832	280166	298000	288000	49	87000	100	215710	500	1	47888203	140312	23.98	2.55	12	0.18	12221.00	114849.00	297000	20240619	-1.35	145900	20231004	100.82	297000	-1.35	20240619	184400	58.89	20240118	297000	-1.35	20240619	145900	100.82	20231004	0.27	N	259960	100	49 억		18562028	N	N	232	N	00	N
46	20240621	121013	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	294500	3000	2	1.03	20137099500	68577	63.00	293000	296000	290000	378500	204500	291500	293642.77	38.76	0	23175	300166	295832	290166	285832	280166	298000	288000	49	87000	100	215710	500	1	47888203	141031	24.10	2.56	12	0.14	12221.00	114849.00	297000	20240619	-0.84	145900	20231004	101.85	297000	-0.84	20240619	184400	59.71	20240118	297000	-0.84	20240619	145900	101.85	20231004	0.27	N	259960	100	49 억		18562028	N	N	232	N	00	N
47	20240621	111011	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	295000	3500	2	1.20	16067173000	54734	50.29	293000	296000	290000	378500	204500	291500	293550.85	38.76	0	21544	300166	295832	290166	285832	280166	298000	288000	49	87000	100	215710	500	1	47888203	141270	24.14	2.57	12	0.11	12221.00	114849.00	297000	20240619	-0.67	145900	20231004	102.19	297000	-0.67	20240619	184400	59.98	20240118	297000	-0.67	20240619	145900	102.19	20231004	0.27	N	259960	100	49 억		18562028	N	N	232	N	00	N
48	20240621	101008	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	294500	3000	2	1.03	8445912000	28875	26.53	293000	295000	290000	378500	204500	291500	292499.77	38.76	0	9727	300166	295832	290166	285832	280166	298000	288000	49	87000	100	215710	500	1	47888203	141031	24.10	2.56	12	0.06	12221.00	114849.00	297000	20240619	-0.84	145900	20231004	101.85	297000	-0.84	20240619	184400	59.71	20240118	297000	-0.84	20240619	145900	101.85	20231004	0.27	N	259960	100	49 억		18562028	N	N	232	N	00	N
49	20240621	091014	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	291000	-500	5	-0.17	3102998500	10613	9.75	293000	294500	290000	378500	204500	291500	292378.70	38.76	0	2291	300166	295832	290166	285832	280166	298000	288000	49	87000	100	215710	500	1	47888203	139355	23.81	2.53	12	0.02	12221.00	114849.00	297000	20240619	-2.02	145900	20231004	99.45	297000	-2.02	20240619	184400	57.81	20240118	297000	-2.02	20240619	145900	99.45	20231004	0.27	N	259960	100	49 억		18562028	N	N	232	N	00	N
50	20240620	161005	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	291500	1500	2	0.52	31454265500	108294	31.28	287500	294500	284500	377000	203000	290000	290451.68	38.78	0	-3805	307000	298500	288500	280000	270000	302750	284250	49	87000	100	214600	500	1	47888203	139594	23.85	2.54	12	0.23	12221.00	114849.00	297000	20240619	-1.85	145900	20231004	99.79	297000	-1.85	20240619	184400	58.08	20240118	297000	-1.85	20240619	145900	99.79	20231004	0.27	N	259960	100	49 억		18570515	N	N	232	N	00	N
51	20240620	151007	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	292000	2000	2	0.69	28237279000	97267	28.10	287500	294500	284500	377000	203000	290000	290306.88	38.78	0	-871	307000	298500	288500	280000	270000	302750	284250	49	87000	100	214600	500	1	47888203	139834	23.89	2.54	12	0.20	12221.00	114849.00	297000	20240619	-1.68	145900	20231004	100.14	297000	-1.68	20240619	184400	58.35	20240118	297000	-1.68	20240619	145900	100.14	20231004	0.27	N	259960	100	49 억		18570515	N	N	356	N	00	N
52	20240620	141007	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	291000	1000	2	0.34	23421964500	80738	23.32	287500	294500	284500	377000	203000	290000	290098.40	38.78	0	-179	307000	298500	288500	280000	270000	302750	284250	49	87000	100	214600	500	1	47888203	139355	23.81	2.53	12	0.17	12221.00	114849.00	297000	20240619	-2.02	145900	20231004	99.45	297000	-2.02	20240619	184400	57.81	20240118	297000	-2.02	20240619	145900	99.45	20231004	0.27	N	259960	100	49 억		18570515	N	N	356	N	00	N
53	20240620	131008	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	290500	500	2	0.17	19688270500	67891	19.61	287500	294500	284500	377000	203000	290000	289998.24	38.78	0	1881	307000	298500	288500	280000	270000	302750	284250	49	87000	100	214600	500	1	47888203	139115	23.77	2.53	12	0.14	12221.00	114849.00	297000	20240619	-2.19	145900	20231004	99.11	297000	-2.19	20240619	184400	57.54	20240118	297000	-2.19	20240619	145900	99.11	20231004	0.27	N	259960	100	49 억		18570515	N	N	356	N	00	N
54	20240620	121005	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	292000	2000	2	0.69	16953157000	58482	16.89	287500	294500	284500	377000	203000	290000	289886.75	38.78	0	2781	307000	298500	288500	280000	270000	302750	284250	49	87000	100	214600	500	1	47888203	139834	23.89	2.54	12	0.12	12221.00	114849.00	297000	20240619	-1.68	145900	20231004	100.14	297000	-1.68	20240619	184400	58.35	20240118	297000	-1.68	20240619	145900	100.14	20231004	0.27	N	259960	100	49 억		18570515	N	N	356	N	00	N
55	20240620	111008	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	290500	500	2	0.17	13076153000	45183	13.05	287500	294500	284500	377000	203000	290000	289404.27	38.78	0	2917	307000	298500	288500	280000	270000	302750	284250	49	87000	100	214600	500	1	47888203	139115	23.77	2.53	12	0.09	12221.00	114849.00	297000	20240619	-2.19	145900	20231004	99.11	297000	-2.19	20240619	184400	57.54	20240118	297000	-2.19	20240619	145900	99.11	20231004	0.27	N	259960	100	49 억		18570515	N	N	356	N	00	N
56	20240620	101009	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	287500	-2500	5	-0.86	10129389000	35014	10.11	287500	294500	284500	377000	203000	290000	289295.40	38.78	0	2754	307000	298500	288500	280000	270000	302750	284250	49	87000	100	214600	500	1	47888203	137679	23.53	2.50	12	0.07	12221.00	114849.00	297000	20240619	-3.20	145900	20231004	97.05	297000	-3.20	20240619	184400	55.91	20240118	297000	-3.20	20240619	145900	97.05	20231004	0.27	N	259960	100	49 억		18570515	N	N	356	N	00	N
57	20240620	091012	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	289500	-500	5	-0.17	2070458000	7197	2.08	287500	290000	284500	377000	203000	290000	287683.48	38.78	0	-326	307000	298500	288500	280000	270000	302750	284250	49	87000	100	214600	500	1	47888203	138636	23.69	2.52	12	0.02	12221.00	114849.00	297000	20240619	-2.53	145900	20231004	98.42	297000	-2.53	20240619	184400	57.00	20240118	297000	-2.53	20240619	145900	98.42	20231004	0.27	N	259960	100	49 억		18570515	N	N	356	N	00	N
58	20240619	161002	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	290000	13500	2	4.88	100125870000	345192	214.56	279000	297000	278500	359000	194000	276500	290058.57	38.62	0	73965	280833	278666	275833	273666	270833	277250	272250	49	82500	100	204610	500	1	47888203	138876	23.73	2.53	12	0.72	12221.00	114849.00	297000	20240619	-2.36	145900	20231004	98.77	297000	-2.36	20240619	184400	57.27	20240118	297000	-2.36	20240619	145900	98.77	20231004	0.26	N	259960	100	49 억		18492225	N	N	356	N	00	N
59	20240619	151002	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	289000	12500	2	4.52	94198173000	324703	201.83	279000	297000	278500	359000	194000	276500	290105.64	38.62	0	68116	280833	278666	275833	273666	270833	277250	272250	49	82500	100	204610	500	1	47888203	138397	23.65	2.52	12	0.68	12221.00	114849.00	297000	20240619	-2.69	145900	20231004	98.08	297000	-2.69	20240619	184400	56.72	20240118	297000	-2.69	20240619	145900	98.08	20231004	0.26	N	259960	100	49 억		18492225	N	N	1608	N	00	N
60	20240619	141010	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	289500	13000	2	4.70	86633512000	298564	185.58	279000	297000	278500	359000	194000	276500	290167.31	38.62	0	65891	280833	278666	275833	273666	270833	277250	272250	49	82500	100	204610	500	1	47888203	138636	23.69	2.52	12	0.62	12221.00	114849.00	297000	20240619	-2.53	145900	20231004	98.42	297000	-2.53	20240619	184400	57.00	20240118	297000	-2.53	20240619	145900	98.42	20231004	0.26	N	259960	100	49 억		18492225	N	N	1608	N	00	N
61	20240619	130958	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	292000	15500	2	5.61	77640704000	267536	166.30	279000	297000	278500	359000	194000	276500	290206.57	38.62	0	61538	280833	278666	275833	273666	270833	277250	272250	49	82500	100	204610	500	1	47888203	139834	23.89	2.54	12	0.56	12221.00	114849.00	297000	20240619	-1.68	145900	20231004	100.14	297000	-1.68	20240619	184400	58.35	20240118	297000	-1.68	20240619	145900	100.14	20231004	0.26	N	259960	100	49 억		18492225	N	N	1608	N	00	N
62	20240619	121000	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	291500	15000	2	5.42	71882165500	247817	154.04	279000	297000	278500	359000	194000	276500	290061.48	38.62	0	64915	280833	278666	275833	273666	270833	277250	272250	49	82500	100	204610	500	1	47888203	139594	23.85	2.54	12	0.52	12221.00	114849.00	297000	20240619	-1.85	145900	20231004	99.79	297000	-1.85	20240619	184400	58.08	20240118	297000	-1.85	20240619	145900	99.79	20231004	0.26	N	259960	100	49 억		18492225	N	N	1608	N	00	N
63	20240619	111003	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	293500	17000	2	6.15	65214299500	225103	139.92	279000	297000	278500	359000	194000	276500	289708.71	38.62	0	67019	280833	278666	275833	273666	270833	277250	272250	49	82500	100	204610	500	1	47888203	140552	24.02	2.56	12	0.47	12221.00	114849.00	297000	20240619	-1.18	145900	20231004	101.17	297000	-1.18	20240619	184400	59.16	20240118	297000	-1.18	20240619	145900	101.17	20231004	0.26	N	259960	100	49 억		18492225	N	N	1608	N	00	N
64	20240619	101006	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	292500	16000	2	5.79	45098077000	156796	97.46	279000	292500	278500	359000	194000	276500	287622.62	38.62	0	64600	280833	278666	275833	273666	270833	277250	272250	49	82500	100	204610	500	1	47888203	140073	23.93	2.55	12	0.33	12221.00	114849.00	292500	20240619	0.00	145900	20231004	100.48	292500	0.00	20240619	184400	58.62	20240118	292500	0.00	20240619	145900	100.48	20231004	0.26	N	259960	100	49 억		18492225	N	N	1608	N	00	N
65	20240619	091010	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	287000	10500	2	3.80	10905044500	38342	23.83	279000	287500	278500	359000	194000	276500	284415.12	38.62	0	11647	280833	278666	275833	273666	270833	277250	272250	49	82500	100	204610	500	1	47888203	137439	23.48	2.50	12	0.08	12221.00	114849.00	287500	20240619	-0.17	145900	20231004	96.71	287500	-0.17	20240619	184400	55.64	20240118	287500	-0.17	20240619	145900	96.71	20231004	0.26	N	259960	100	49 억		18492225	N	N	1608	N	00	N
66	20240618	160958	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	276500	2000	2	0.73	44151424500	159795	104.90	277000	278000	273000	356500	192500	274500	276299.81	38.51	0	47460	282166	278332	273666	269832	265166	280250	271750	49	82000	100	203130	500	1	47888203	132411	22.62	2.41	12	0.33	12221.00	114849.00	278000	20240614	-0.54	145900	20231004	89.51	278000	0.00	20240614	184400	49.95	20240118	278000	-0.54	20240614	145900	89.51	20231004	0.25	N	259960	100	49 억		18443381	N	N	1608	N	00	N
67	20240618	150957	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	276500	2000	2	0.73	41404897000	149862	98.38	277000	278000	273000	356500	192500	274500	276286.83	38.51	0	47855	282166	278332	273666	269832	265166	280250	271750	49	82000	100	203130	500	1	47888203	132411	22.62	2.41	12	0.31	12221.00	114849.00	278000	20240614	-0.54	145900	20231004	89.51	278000	0.00	20240614	184400	49.95	20240118	278000	-0.54	20240614	145900	89.51	20231004	0.25	N	259960	100	49 억		18443381	N	N	1779	N	00	N
68	20240618	141000	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	275500	1000	2	0.36	35525874500	128586	84.41	277000	278000	273000	356500	192500	274500	276281.05	38.51	0	43861	282166	278332	273666	269832	265166	280250	271750	49	82000	100	203130	500	1	47888203	131932	22.54	2.40	12	0.27	12221.00	114849.00	278000	20240614	-0.90	145900	20231004	88.83	278000	0.00	20240614	184400	49.40	20240118	278000	-0.90	20240614	145900	88.83	20231004	0.25	N	259960	100	49 억		18443381	N	N	1779	N	00	N
69	20240618	131001	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	276500	2000	2	0.73	31571071500	114271	75.01	277000	278000	273000	356500	192500	274500	276282.45	38.51	0	41987	282166	278332	273666	269832	265166	280250	271750	49	82000	100	203130	500	1	47888203	132411	22.62	2.41	12	0.24	12221.00	114849.00	278000	20240614	-0.54	145900	20231004	89.51	278000	0.00	20240614	184400	49.95	20240118	278000	-0.54	20240614	145900	89.51	20231004	0.25	N	259960	100	49 억		18443381	N	N	1779	N	00	N
70	20240618	120959	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	277000	2500	2	0.91	25131974500	91033	59.76	277000	278000	273000	356500	192500	274500	276075.43	38.51	0	32320	282166	278332	273666	269832	265166	280250	271750	49	82000	100	203130	500	1	47888203	132650	22.67	2.41	12	0.19	12221.00	114849.00	278000	20240614	-0.36	145900	20231004	89.86	278000	0.00	20240614	184400	50.22	20240118	278000	-0.36	20240614	145900	89.86	20231004	0.25	N	259960	100	49 억		18443381	N	N	1779	N	00	N
71	20240618	110958	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	276000	1500	2	0.55	17056798500	61843	40.60	277000	277500	273000	356500	192500	274500	275808.07	38.51	0	19972	282166	278332	273666	269832	265166	280250	271750	49	82000	100	203130	500	1	47888203	132171	22.58	2.40	12	0.13	12221.00	114849.00	278000	20240614	-0.72	145900	20231004	89.17	278000	-0.72	20240614	184400	49.67	20240118	278000	-0.72	20240614	145900	89.17	20231004	0.25	N	259960	100	49 억		18443381	N	N	1779	N	00	N
72	20240618	100957	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	275500	1000	2	0.36	6818042500	24753	16.25	277000	277500	273000	356500	192500	274500	275443.08	38.51	0	2970	282166	278332	273666	269832	265166	280250	271750	49	82000	100	203130	500	1	47888203	131932	22.54	2.40	12	0.05	12221.00	114849.00	278000	20240614	-0.90	145900	20231004	88.83	278000	-0.90	20240614	184400	49.40	20240118	278000	-0.90	20240614	145900	88.83	20231004	0.25	N	259960	100	49 억		18443381	N	N	1779	N	00	N
73	20240618	091007	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	274000	-500	5	-0.18	2112532000	7657	5.03	277000	277500	274000	356500	192500	274500	275895.52	38.51	0	291	282166	278332	273666	269832	265166	280250	271750	49	82000	100	203130	500	1	47888203	131214	22.42	2.39	12	0.02	12221.00	114849.00	278000	20240614	-1.44	145900	20231004	87.80	278000	-1.44	20240614	184400	48.59	20240118	278000	-1.44	20240614	145900	87.80	20231004	0.25	N	259960	100	49 억		18443381	N	N	1779	N	00	N
74	20240617	160950	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	274500	2500	2	0.92	41693201500	151939	60.79	271000	277500	269000	353500	190500	272000	274407.28	38.48	0	17615	288333	280166	269833	261666	251333	284250	265750	49	81500	100	201280	500	1	47888203	131453	22.46	2.39	12	0.32	12221.00	114849.00	278000	20240614	-1.26	145900	20231004	88.14	278000	-1.26	20240614	184400	48.86	20240118	278000	-1.26	20240614	145900	88.14	20231004	0.25	N	259960	100	49 억		18426907	N	N	1779	N	00	N
75	20240617	150958	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	274000	2000	2	0.74	39058825500	142340	56.95	271000	277500	269000	353500	190500	272000	274405.16	38.48	0	18387	288333	280166	269833	261666	251333	284250	265750	49	81500	100	201280	500	1	47888203	131214	22.42	2.39	12	0.30	12221.00	114849.00	278000	20240614	-1.44	145900	20231004	87.80	278000	-1.44	20240614	184400	48.59	20240118	278000	-1.44	20240614	145900	87.80	20231004	0.25	N	259960	100	49 억		18426907	N	N	1898	N	00	N
76	20240617	140948	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	275000	3000	2	1.10	34611393500	126167	50.48	271000	277500	269000	353500	190500	272000	274330.04	38.48	0	16333	288333	280166	269833	261666	251333	284250	265750	49	81500	100	201280	500	1	47888203	131693	22.50	2.39	12	0.26	12221.00	114849.00	278000	20240614	-1.08	145900	20231004	88.49	278000	-1.08	20240614	184400	49.13	20240118	278000	-1.08	20240614	145900	88.49	20231004	0.25	N	259960	100	49 억		18426907	N	N	1898	N	00	N
77	20240617	130948	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	275000	3000	2	1.10	27926029500	101890	40.77	271000	277500	269000	353500	190500	272000	274080.22	38.48	0	11646	288333	280166	269833	261666	251333	284250	265750	49	81500	100	201280	500	1	47888203	131693	22.50	2.39	12	0.21	12221.00	114849.00	278000	20240614	-1.08	145900	20231004	88.49	278000	-1.08	20240614	184400	49.13	20240118	278000	-1.08	20240614	145900	88.49	20231004	0.25	N	259960	100	49 억		18426907	N	N	1898	N	00	N
78	20240617	120948	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	275500	3500	2	1.29	24605451500	89829	35.94	271000	277500	269000	353500	190500	272000	273914.39	38.48	0	11546	288333	280166	269833	261666	251333	284250	265750	49	81500	100	201280	500	1	47888203	131932	22.54	2.40	12	0.19	12221.00	114849.00	278000	20240614	-0.90	145900	20231004	88.83	278000	-0.90	20240614	184400	49.40	20240118	278000	-0.90	20240614	145900	88.83	20231004	0.25	N	259960	100	49 억		18426907	N	N	1898	N	00	N
79	20240617	110940	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	275000	3000	2	1.10	21127137000	77195	30.89	271000	277500	269000	353500	190500	272000	273685.35	38.48	0	10577	288333	280166	269833	261666	251333	284250	265750	49	81500	100	201280	500	1	47888203	131693	22.50	2.39	12	0.16	12221.00	114849.00	278000	20240614	-1.08	145900	20231004	88.49	278000	-1.08	20240614	184400	49.13	20240118	278000	-1.08	20240614	145900	88.49	20231004	0.25	N	259960	100	49 억		18426907	N	N	1898	N	00	N
80	20240617	100941	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	274500	2500	2	0.92	15193964000	55640	22.26	271000	276000	269000	353500	190500	272000	273076.31	38.48	0	10577	288333	280166	269833	261666	251333	284250	265750	49	81500	100	201280	500	1	47888203	131453	22.46	2.39	12	0.12	12221.00	114849.00	278000	20240614	-1.26	145900	20231004	88.14	278000	-1.26	20240614	184400	48.86	20240118	278000	-1.26	20240614	145900	88.14	20231004	0.25	N	259960	100	49 억		18426907	N	N	1898	N	00	N
81	20240617	090946	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	272000	0	3	0.00	3840095000	14174	5.67	271000	273500	269000	353500	190500	272000	270925.13	38.48	0	3418	288333	280166	269833	261666	251333	284250	265750	49	81500	100	201280	500	1	47888203	130256	22.26	2.37	12	0.03	12221.00	114849.00	278000	20240614	-2.16	145900	20231004	86.43	278000	-2.16	20240614	184400	47.51	20240118	278000	-2.16	20240614	145900	86.43	20231004	0.25	N	259960	100	49 억		18426907	N	N	1898	N	00	N
82	20240614	160821	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	272000	6500	2	2.45	68003326000	249498	97.37	263000	278000	259500	345000	186000	265500	272560.81	38.43	0	36278	273500	269500	267000	263000	260500	268250	261750	49	79500	100	196470	500	1	47888203	130256	22.26	2.37	12	0.52	12221.00	114849.00	278000	20240614	-2.16	145900	20231004	86.43	278000	-2.16	20240614	184400	47.51	20240118	278000	-2.16	20240614	145900	86.43	20231004	0.27	N	259960	100	49 억		18403233	N	N	1898	N	00	N
83	20240614	150824	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	275000	9500	2	3.58	58810365000	215765	84.20	263000	278000	259500	345000	186000	265500	272566.75	38.43	0	30448	273500	269500	267000	263000	260500	268250	261750	49	79500	100	196470	500	1	47888203	131693	22.50	2.39	12	0.45	12221.00	114849.00	278000	20240614	-1.08	145900	20231004	88.49	278000	-1.08	20240614	184400	49.13	20240118	278000	-1.08	20240614	145900	88.49	20231004	0.27	N	259960	100	49 억		18403233	N	N	657	N	00	N
84	20240614	140822	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	275500	10000	2	3.77	44844679500	165105	64.43	263000	278000	259500	345000	186000	265500	271613.09	38.43	0	27338	273500	269500	267000	263000	260500	268250	261750	49	79500	100	196470	500	1	47888203	131932	22.54	2.40	12	0.34	12221.00	114849.00	278000	20240614	-0.90	145900	20231004	88.83	278000	-0.90	20240614	184400	49.40	20240118	278000	-0.90	20240614	145900	88.83	20231004	0.27	N	259960	100	49 억		18403233	N	N	657	N	00	N
85	20240614	130825	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	275500	10000	2	3.77	30105712500	111766	43.62	263000	278000	259500	345000	186000	265500	269363.78	38.43	0	12507	273500	269500	267000	263000	260500	268250	261750	49	79500	100	196470	500	1	47888203	131932	22.54	2.40	12	0.23	12221.00	114849.00	278000	20240614	-0.90	145900	20231004	88.83	278000	-0.90	20240614	184400	49.40	20240118	278000	-0.90	20240614	145900	88.83	20231004	0.27	N	259960	100	49 억		18403233	N	N	657	N	00	N
86	20240614	120827	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	269000	3500	2	1.32	12822267000	48638	18.98	263000	269000	259500	345000	186000	265500	263626.53	38.43	0	-4046	273500	269500	267000	263000	260500	268250	261750	49	79500	100	196470	500	1	47888203	128819	22.01	2.34	12	0.10	12221.00	114849.00	271000	20240509	-0.74	145900	20231004	84.37	271000	-0.74	20240509	184400	45.88	20240118	271000	-0.74	20240509	145900	84.37	20231004	0.27	N	259960	100	49 억		18403233	N	N	657	N	00	N
87	20240614	110931	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265000	-500	5	-0.19	10395026000	39538	15.43	263000	267000	259500	345000	186000	265500	262912.29	38.43	0	-4713	273500	269500	267000	263000	260500	268250	261750	49	79500	100	196470	500	1	47888203	126904	21.68	2.31	12	0.08	12221.00	114849.00	271000	20240509	-2.21	145900	20231004	81.63	271000	-2.21	20240509	184400	43.71	20240118	271000	-2.21	20240509	145900	81.63	20231004	0.27	N	259960	100	49 억		18403233	N	N	657	N	00	N
88	20240614	100929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265500	0	3	0.00	7863685000	29995	11.71	263000	267000	259500	345000	186000	265500	262166.53	38.43	0	-3929	273500	269500	267000	263000	260500	268250	261750	49	79500	100	196470	500	1	47888203	127143	21.72	2.31	12	0.06	12221.00	114849.00	271000	20240509	-2.03	145900	20231004	81.97	271000	-2.03	20240509	184400	43.98	20240118	271000	-2.03	20240509	145900	81.97	20231004	0.27	N	259960	100	49 억		18403233	N	N	657	N	00	N
89	20240614	090935	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	260500	-5000	5	-1.88	3356258500	12826	5.01	263000	265000	260000	345000	186000	265500	261676.17	38.43	0	-1394	273500	269500	267000	263000	260500	268250	261750	49	79500	100	196470	500	1	47888203	124749	21.32	2.27	12	0.03	12221.00	114849.00	271000	20240509	-3.87	145900	20231004	78.55	271000	-3.87	20240509	184400	41.27	20240118	271000	-3.87	20240509	145900	78.55	20231004	0.27	N	259960	100	49 억		18403233	N	N	657	N	00	N
90	20240613	160921	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	265500	500	2	0.19	68492896000	255787	117.56	266500	271000	264500	344500	185500	265000	267773.69	38.22	0	57747	274333	269666	262833	258166	251333	272000	260500	49	79500	100	196100	500	1	47888203	127143	21.72	2.31	12	0.53	12221.00	114849.00	271000	20240509	-2.03	145900	20231004	81.97	271000	0.00	20240509	184400	43.98	20240118	271000	-2.03	20240509	145900	81.97	20231004	0.27	N	259960	100	49 억		18303422	N	N	656	N	00	N
91	20240613	150937	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	267500	2500	2	0.94	53606644000	199757	91.81	266500	271000	264500	344500	185500	265000	268359.28	38.22	0	50720	274333	269666	262833	258166	251333	272000	260500	49	79500	100	196100	500	1	47888203	128101	21.89	2.33	12	0.42	12221.00	114849.00	271000	20240509	-1.29	145900	20231004	83.34	271000	0.00	20240509	184400	45.07	20240118	271000	-1.29	20240509	145900	83.34	20231004	0.27	N	259960	100	49 억		18303422	N	N	157	N	00	N
92	20240613	140927	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	268000	3000	2	1.13	44651503500	166454	76.50	266500	271000	264500	344500	185500	265000	268251.31	38.22	0	59240	274333	269666	262833	258166	251333	272000	260500	49	79500	100	196100	500	1	47888203	128340	21.93	2.33	12	0.35	12221.00	114849.00	271000	20240509	-1.11	145900	20231004	83.69	271000	0.00	20240509	184400	45.34	20240118	271000	-1.11	20240509	145900	83.69	20231004	0.27	N	259960	100	49 억		18303422	N	N	157	N	00	N
93	20240613	130925	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	269500	4500	2	1.70	36124377500	134793	61.95	266500	270000	264500	344500	185500	265000	267998.91	38.22	0	55533	274333	269666	262833	258166	251333	272000	260500	49	79500	100	196100	500	1	47888203	129059	22.05	2.35	12	0.28	12221.00	114849.00	271000	20240509	-0.55	145900	20231004	84.72	271000	-0.55	20240509	184400	46.15	20240118	271000	-0.55	20240509	145900	84.72	20231004	0.27	N	259960	100	49 억		18303422	N	N	157	N	00	N
94	20240613	120928	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	268000	3000	2	1.13	26199704000	97896	44.99	266500	269500	264500	344500	185500	265000	267627.93	38.22	0	37646	274333	269666	262833	258166	251333	272000	260500	49	79500	100	196100	500	1	47888203	128340	21.93	2.33	12	0.20	12221.00	114849.00	271000	20240509	-1.11	145900	20231004	83.69	271000	-1.11	20240509	184400	45.34	20240118	271000	-1.11	20240509	145900	83.69	20231004	0.27	N	259960	100	49 억		18303422	N	N	157	N	00	N
95	20240613	110921	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	267500	2500	2	0.94	21383428000	79888	36.72	266500	269500	264500	344500	185500	265000	267667.58	38.22	0	33685	274333	269666	262833	258166	251333	272000	260500	49	79500	100	196100	500	1	47888203	128101	21.89	2.33	12	0.17	12221.00	114849.00	271000	20240509	-1.29	145900	20231004	83.34	271000	-1.29	20240509	184400	45.07	20240118	271000	-1.29	20240509	145900	83.34	20231004	0.27	N	259960	100	49 억		18303422	N	N	157	N	00	N
96	20240613	100921	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	267000	2000	2	0.75	17341604000	64779	29.77	266500	269500	264500	344500	185500	265000	267704.10	38.22	0	29988	274333	269666	262833	258166	251333	272000	260500	49	79500	100	196100	500	1	47888203	127862	21.85	2.32	12	0.14	12221.00	114849.00	271000	20240509	-1.48	145900	20231004	83.00	271000	-1.48	20240509	184400	44.79	20240118	271000	-1.48	20240509	145900	83.00	20231004	0.27	N	259960	100	49 억		18303422	N	N	157	N	00	N
97	20240613	090929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265000	0	3	0.00	5540548000	20712	9.52	266500	269500	264500	344500	185500	265000	267504.25	38.22	0	9678	274333	269666	262833	258166	251333	272000	260500	49	79500	100	196100	500	1	47888203	126904	21.68	2.31	12	0.04	12221.00	114849.00	271000	20240509	-2.21	145900	20231004	81.63	271000	-2.21	20240509	184400	43.71	20240118	271000	-2.21	20240509	145900	81.63	20231004	0.27	N	259960	100	49 억		18303422	N	N	157	N	00	N
98	20240612	160912	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265000	9500	2	3.72	57525624500	217345	352.35	258000	267500	256000	332000	179000	255500	264674.11	38.09	0	53753	261833	258666	255833	252666	249833	257250	251250	49	76500	100	189070	500	1	47888203	126904	21.68	2.31	12	0.45	12221.00	114849.00	271000	20240509	-2.21	145900	20231004	81.63	271000	-2.21	20240509	184400	43.71	20240118	271000	-2.21	20240509	145900	81.63	20231004	0.27	N	259960	100	49 억		18240678	N	N	157	N	00	N
99	20240612	150924	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	264500	9000	2	3.52	53750978500	203100	329.26	258000	267500	256000	332000	179000	255500	264653.00	38.09	0	53709	261833	258666	255833	252666	249833	257250	251250	49	76500	100	189070	500	1	47888203	126664	21.64	2.30	12	0.42	12221.00	114849.00	271000	20240509	-2.40	145900	20231004	81.29	271000	-2.40	20240509	184400	43.44	20240118	271000	-2.40	20240509	145900	81.29	20231004	0.27	N	259960	100	49 억		18240678	N	N	30	N	00	N
100	20240612	140918	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265000	9500	2	3.72	48866902500	184640	299.33	258000	267500	256000	332000	179000	255500	264660.68	38.09	0	56242	261833	258666	255833	252666	249833	257250	251250	49	76500	100	189070	500	1	47888203	126904	21.68	2.31	12	0.39	12221.00	114849.00	271000	20240509	-2.21	145900	20231004	81.63	271000	-2.21	20240509	184400	43.71	20240118	271000	-2.21	20240509	145900	81.63	20231004	0.27	N	259960	100	49 억		18240678	N	N	30	N	00	N
101	20240612	130919	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265000	9500	2	3.72	45538103500	172070	278.95	258000	267500	256000	332000	179000	255500	264648.98	38.09	0	55933	261833	258666	255833	252666	249833	257250	251250	49	76500	100	189070	500	1	47888203	126904	21.68	2.31	12	0.36	12221.00	114849.00	271000	20240509	-2.21	145900	20231004	81.63	271000	-2.21	20240509	184400	43.71	20240118	271000	-2.21	20240509	145900	81.63	20231004	0.27	N	259960	100	49 억		18240678	N	N	30	N	00	N
102	20240612	120916	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	265000	9500	2	3.72	35232583000	133258	216.03	258000	267500	256000	332000	179000	255500	264394.09	38.09	0	31411	261833	258666	255833	252666	249833	257250	251250	49	76500	100	189070	500	1	47888203	126904	21.68	2.31	12	0.28	12221.00	114849.00	271000	20240509	-2.21	145900	20231004	81.63	271000	-2.21	20240509	184400	43.71	20240118	271000	-2.21	20240509	145900	81.63	20231004	0.27	N	259960	100	49 억		18240678	N	N	30	N	00	N
103	20240612	110916	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	266000	10500	2	4.11	27555888500	104296	169.08	258000	267500	256000	332000	179000	255500	264208.91	38.09	0	21150	261833	258666	255833	252666	249833	257250	251250	49	76500	100	189070	500	1	47888203	127383	21.77	2.32	12	0.22	12221.00	114849.00	271000	20240509	-1.85	145900	20231004	82.32	271000	-1.85	20240509	184400	44.25	20240118	271000	-1.85	20240509	145900	82.32	20231004	0.27	N	259960	100	49 억		18240678	N	N	30	N	00	N
104	20240612	100918	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	266000	10500	2	4.11	19053448500	72270	117.16	258000	267000	256000	332000	179000	255500	263643.13	38.09	0	14802	261833	258666	255833	252666	249833	257250	251250	49	76500	100	189070	500	1	47888203	127383	21.77	2.32	12	0.15	12221.00	114849.00	271000	20240509	-1.85	145900	20231004	82.32	271000	-1.85	20240509	184400	44.25	20240118	271000	-1.85	20240509	145900	82.32	20231004	0.27	N	259960	100	49 억		18240678	N	N	30	N	00	N
105	20240612	090919	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	260000	4500	2	1.76	899327500	3478	5.64	258000	260000	256000	332000	179000	255500	258580.48	38.09	0	1767	261833	258666	255833	252666	249833	257250	251250	49	76500	100	189070	500	1	47888203	124509	21.27	2.26	12	0.01	12221.00	114849.00	271000	20240509	-4.06	145900	20231004	78.20	271000	-4.06	20240509	184400	41.00	20240118	271000	-4.06	20240509	145900	78.20	20231004	0.27	N	259960	100	49 억		18240678	N	N	30	N	00	N
106	20240610	160910	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	254500	-1500	5	-0.59	15762586000	61955	62.44	251500	258500	248000	332500	179500	256000	254419.68	37.66	0	4014	263333	259666	253833	250166	244333	261500	252000	49	76500	100	189440	500	1	48365893	123091	20.82	2.22	12	0.13	12221.00	114849.00	271000	20240509	-6.09	145900	20231004	74.43	271000	-6.09	20240509	184400	38.02	20240118	271000	-6.09	20240509	145900	74.43	20231004	0.28	N	259960	100	49 억		18216314	N	N	830	N	00	N
107	20240610	150918	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	257500	1500	2	0.59	13438386000	52844	53.26	251500	258500	248000	332500	179500	256000	254302.97	37.66	0	4093	263333	259666	253833	250166	244333	261500	252000	49	76500	100	189440	500	1	48365893	124542	21.07	2.24	12	0.11	12221.00	114849.00	271000	20240509	-4.98	145900	20231004	76.49	271000	-4.98	20240509	184400	39.64	20240118	271000	-4.98	20240509	145900	76.49	20231004	0.28	N	259960	100	49 억		18216314	N	N	0	N	00	N
108	20240610	140914	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	258500	2500	2	0.98	11725207000	46199	46.56	251500	258500	248000	332500	179500	256000	253797.85	37.66	0	2846	263333	259666	253833	250166	244333	261500	252000	49	76500	100	189440	500	1	48365893	125026	21.15	2.25	12	0.10	12221.00	114849.00	271000	20240509	-4.61	145900	20231004	77.18	271000	-4.61	20240509	184400	40.18	20240118	271000	-4.61	20240509	145900	77.18	20231004	0.28	N	259960	100	49 억		18216314	N	N	0	N	00	N
109	20240610	130910	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	257000	1000	2	0.39	10578047500	41750	42.08	251500	258500	248000	332500	179500	256000	253366.41	37.66	0	1920	263333	259666	253833	250166	244333	261500	252000	49	76500	100	189440	500	1	48365893	124300	21.03	2.24	12	0.09	12221.00	114849.00	271000	20240509	-5.17	145900	20231004	76.15	271000	-5.17	20240509	184400	39.37	20240118	271000	-5.17	20240509	145900	76.15	20231004	0.28	N	259960	100	49 억		18216314	N	N	0	N	00	N
110	20240610	120913	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	257000	1000	2	0.39	8746195500	34636	34.91	251500	257000	248000	332500	179500	256000	252517.48	37.66	0	-85	263333	259666	253833	250166	244333	261500	252000	49	76500	100	189440	500	1	48365893	124300	21.03	2.24	12	0.07	12221.00	114849.00	271000	20240509	-5.17	145900	20231004	76.15	271000	-5.17	20240509	184400	39.37	20240118	271000	-5.17	20240509	145900	76.15	20231004	0.28	N	259960	100	49 억		18216314	N	N	0	N	00	N
111	20240610	110914	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	255000	-1000	5	-0.39	7052894000	28029	28.25	251500	255500	248000	332500	179500	256000	251628.46	37.66	0	-479	263333	259666	253833	250166	244333	261500	252000	49	76500	100	189440	500	1	48365893	123333	20.87	2.22	12	0.06	12221.00	114849.00	271000	20240509	-5.90	145900	20231004	74.78	271000	-5.90	20240509	184400	38.29	20240118	271000	-5.90	20240509	145900	74.78	20231004	0.28	N	259960	100	49 억		18216314	N	N	0	N	00	N
112	20240610	100911	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253000	-3000	5	-1.17	5654199500	22528	22.71	251500	254500	248000	332500	179500	256000	250985.42	37.66	0	-1472	263333	259666	253833	250166	244333	261500	252000	49	76500	100	189440	500	1	48365893	122366	20.70	2.20	12	0.05	12221.00	114849.00	271000	20240509	-6.64	145900	20231004	73.41	271000	-6.64	20240509	184400	37.20	20240118	271000	-6.64	20240509	145900	73.41	20231004	0.28	N	259960	100	49 억		18216314	N	N	0	N	00	N
113	20240610	090918	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-6000	5	-2.34	2560102500	10230	10.31	251500	253500	248000	332500	179500	256000	250254.40	37.66	0	-4398	263333	259666	253833	250166	244333	261500	252000	49	76500	100	189440	500	1	48365893	120915	20.46	2.18	12	0.02	12221.00	114849.00	271000	20240509	-7.75	145900	20231004	71.35	271000	-7.75	20240509	184400	35.57	20240118	271000	-7.75	20240509	145900	71.35	20231004	0.28	N	259960	100	49 억		18216314	N	N	0	N	00	N
114	20240607	160942	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	256000	10000	2	4.07	25150510000	98961	169.32	248000	257500	248000	319500	172500	246000	254145.48	37.59	0	19538	256666	251332	248666	243332	240666	250000	242000	49	73500	100	182040	500	1	48365893	123817	20.95	2.23	12	0.20	12221.00	114849.00	271000	20240509	-5.54	145900	20231004	75.46	271000	-5.54	20240509	184400	38.83	20240118	271000	-5.54	20240509	145900	75.46	20231004	0.28	N	259960	100	49 억		18182129	N	N	112	N	00	N
115	20240607	150949	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	256500	10500	2	4.27	22901288500	90180	154.30	248000	257500	248000	319500	172500	246000	253951.04	37.59	0	20469	256666	251332	248666	243332	240666	250000	242000	49	73500	100	182040	500	1	48365893	124059	20.99	2.23	12	0.19	12221.00	114849.00	271000	20240509	-5.35	145900	20231004	75.81	271000	-5.35	20240509	184400	39.10	20240118	271000	-5.35	20240509	145900	75.81	20231004	0.28	N	259960	100	49 억		18182129	N	N	112	N	00	N
116	20240607	140944	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	255500	9500	2	3.86	18571479500	73255	125.34	248000	256500	248000	319500	172500	246000	253518.46	37.59	0	21059	256666	251332	248666	243332	240666	250000	242000	49	73500	100	182040	500	1	48365893	123575	20.91	2.22	12	0.15	12221.00	114849.00	271000	20240509	-5.72	145900	20231004	75.12	271000	-5.72	20240509	184400	38.56	20240118	271000	-5.72	20240509	145900	75.12	20231004	0.28	N	259960	100	49 억		18182129	N	N	112	N	00	N
117	20240607	130939	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253000	7000	2	2.85	13863068000	54787	93.74	248000	255500	248000	319500	172500	246000	253035.98	37.59	0	15863	256666	251332	248666	243332	240666	250000	242000	49	73500	100	182040	500	1	48365893	122366	20.70	2.20	12	0.11	12221.00	114849.00	271000	20240509	-6.64	145900	20231004	73.41	271000	-6.64	20240509	184400	37.20	20240118	271000	-6.64	20240509	145900	73.41	20231004	0.28	N	259960	100	49 억		18182129	N	N	112	N	00	N
118	20240607	120944	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252000	6000	2	2.44	12453434000	49212	84.20	248000	255500	248000	319500	172500	246000	253057.14	37.59	0	14377	256666	251332	248666	243332	240666	250000	242000	49	73500	100	182040	500	1	48365893	121882	20.62	2.19	12	0.10	12221.00	114849.00	271000	20240509	-7.01	145900	20231004	72.72	271000	-7.01	20240509	184400	36.66	20240118	271000	-7.01	20240509	145900	72.72	20231004	0.28	N	259960	100	49 억		18182129	N	N	112	N	00	N
119	20240607	110929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	5500	2	2.24	10654817500	42085	72.01	248000	255500	248000	319500	172500	246000	253174.10	37.59	0	13506	256666	251332	248666	243332	240666	250000	242000	49	73500	100	182040	500	1	48365893	121640	20.58	2.19	12	0.09	12221.00	114849.00	271000	20240509	-7.20	145900	20231004	72.38	271000	-7.20	20240509	184400	36.39	20240118	271000	-7.20	20240509	145900	72.38	20231004	0.28	N	259960	100	49 억		18182129	N	N	112	N	00	N
120	20240607	100943	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	253000	7000	2	2.85	9200369500	36315	62.13	248000	255500	248000	319500	172500	246000	253349.42	37.59	0	12668	256666	251332	248666	243332	240666	250000	242000	49	73500	100	182040	500	1	48365893	122366	20.70	2.20	12	0.08	12221.00	114849.00	271000	20240509	-6.64	145900	20231004	73.41	271000	-6.64	20240509	184400	37.20	20240118	271000	-6.64	20240509	145900	73.41	20231004	0.28	N	259960	100	49 억		18182129	N	N	112	N	00	N
121	20240607	090942	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251000	5000	2	2.03	3267662500	12934	22.13	248000	255500	248000	319500	172500	246000	252642.32	37.59	0	3931	256666	251332	248666	243332	240666	250000	242000	49	73500	100	182040	500	1	48365893	121398	20.54	2.19	12	0.03	12221.00	114849.00	271000	20240509	-7.38	145900	20231004	72.04	271000	-7.38	20240509	184400	36.12	20240118	271000	-7.38	20240509	145900	72.04	20231004	0.28	N	259960	100	49 억		18182129	N	N	112	N	00	N
122	20240605	160940	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246000	-3500	5	-1.40	14470311000	58201	99.31	249000	254000	246000	324000	175000	249500	248630.27	37.57	0	-1641	256166	252832	247666	244332	239166	254500	246000	49	74500	100	184630	500	1	48365893	118980	20.13	2.14	12	0.12	12221.00	114849.00	271000	20240509	-9.23	145900	20231004	68.61	271000	-9.23	20240509	184400	33.41	20240118	271000	-9.23	20240509	145900	68.61	20231004	0.28	N	259960	100	49 억		18172408	N	N	112	N	00	N
123	20240605	150937	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2000	5	-0.80	11964388500	48023	81.94	249000	254000	246500	324000	175000	249500	249138.68	37.57	0	93	256166	252832	247666	244332	239166	254500	246000	49	74500	100	184630	500	1	48365893	119706	20.25	2.16	12	0.10	12221.00	114849.00	271000	20240509	-8.67	145900	20231004	69.64	271000	-8.67	20240509	184400	34.22	20240118	271000	-8.67	20240509	145900	69.64	20231004	0.28	N	259960	100	49 억		18172408	N	N	387	N	00	N
124	20240605	140938	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2000	5	-0.80	10011788500	40141	68.49	249000	254000	246500	324000	175000	249500	249415.51	37.57	0	1224	256166	252832	247666	244332	239166	254500	246000	49	74500	100	184630	500	1	48365893	119706	20.25	2.16	12	0.08	12221.00	114849.00	271000	20240509	-8.67	145900	20231004	69.64	271000	-8.67	20240509	184400	34.22	20240118	271000	-8.67	20240509	145900	69.64	20231004	0.28	N	259960	100	49 억		18172408	N	N	387	N	00	N
125	20240605	130937	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2000	5	-0.80	8537577500	34182	58.32	249000	254000	246500	324000	175000	249500	249768.27	37.57	0	893	256166	252832	247666	244332	239166	254500	246000	49	74500	100	184630	500	1	48365893	119706	20.25	2.16	12	0.07	12221.00	114849.00	271000	20240509	-8.67	145900	20231004	69.64	271000	-8.67	20240509	184400	34.22	20240118	271000	-8.67	20240509	145900	69.64	20231004	0.28	N	259960	100	49 억		18172408	N	N	387	N	00	N
126	20240605	120936	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2000	5	-0.80	7412278500	29643	50.58	249000	254000	246500	324000	175000	249500	250051.66	37.57	0	-241	256166	252832	247666	244332	239166	254500	246000	49	74500	100	184630	500	1	48365893	119706	20.25	2.16	12	0.06	12221.00	114849.00	271000	20240509	-8.67	145900	20231004	69.64	271000	-8.67	20240509	184400	34.22	20240118	271000	-8.67	20240509	145900	69.64	20231004	0.28	N	259960	100	49 억		18172408	N	N	387	N	00	N
127	20240605	110936	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2000	5	-0.80	5928479000	23644	40.34	249000	254000	247500	324000	175000	249500	250739.52	37.57	0	754	256166	252832	247666	244332	239166	254500	246000	49	74500	100	184630	500	1	48365893	119706	20.25	2.16	12	0.05	12221.00	114849.00	271000	20240509	-8.67	145900	20231004	69.64	271000	-8.67	20240509	184400	34.22	20240118	271000	-8.67	20240509	145900	69.64	20231004	0.28	N	259960	100	49 억		18172408	N	N	387	N	00	N
128	20240605	100935	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	500	2	0.20	4025417000	15982	27.27	249000	254000	248000	324000	175000	249500	251872.66	37.57	0	3015	256166	252832	247666	244332	239166	254500	246000	49	74500	100	184630	500	1	48365893	120915	20.46	2.18	12	0.03	12221.00	114849.00	271000	20240509	-7.75	145900	20231004	71.35	271000	-7.75	20240509	184400	35.57	20240118	271000	-7.75	20240509	145900	71.35	20231004	0.28	N	259960	100	49 억		18172408	N	N	387	N	00	N
129	20240605	090933	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	252500	3000	2	1.20	1505109000	5983	10.21	249000	253500	248000	324000	175000	249500	251565.99	37.57	0	2054	256166	252832	247666	244332	239166	254500	246000	49	74500	100	184630	500	1	48365893	122124	20.66	2.20	12	0.01	12221.00	114849.00	271000	20240509	-6.83	145900	20231004	73.06	271000	-6.83	20240509	184400	36.93	20240118	271000	-6.83	20240509	145900	73.06	20231004	0.28	N	259960	100	49 억		18172408	N	N	387	N	00	N
130	20240604	160926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249500	2000	2	0.81	14427241000	58457	112.32	245000	251000	242500	321500	173500	247500	246800.13	37.53	0	11301	257500	252500	249000	244000	240500	250750	242250	49	74000	100	183150	500	1	48365893	120673	20.42	2.17	12	0.12	12221.00	114849.00	271000	20240509	-7.93	145900	20231004	71.01	271000	-7.93	20240509	184400	35.30	20240118	271000	-7.93	20240509	145900	71.01	20231004	0.28	N	259960	100	49 억		18152967	N	N	387	N	00	N
131	20240604	150927	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249500	2000	2	0.81	12435977000	50483	97.00	245000	250500	242500	321500	173500	247500	246338.65	37.53	0	10358	257500	252500	249000	244000	240500	250750	242250	49	74000	100	183150	500	1	48365893	120673	20.42	2.17	12	0.10	12221.00	114849.00	271000	20240509	-7.93	145900	20231004	71.01	271000	-7.93	20240509	184400	35.30	20240118	271000	-7.93	20240509	145900	71.01	20231004	0.28	N	259960	100	49 억		18152967	N	N	135	N	00	N
132	20240604	140930	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	1500	2	0.61	10039832500	40882	78.55	245000	249500	242500	321500	173500	247500	245578.22	37.53	0	9251	257500	252500	249000	244000	240500	250750	242250	49	74000	100	183150	500	1	48365893	120431	20.37	2.17	12	0.08	12221.00	114849.00	271000	20240509	-8.12	145900	20231004	70.66	271000	-8.12	20240509	184400	35.03	20240118	271000	-8.12	20240509	145900	70.66	20231004	0.28	N	259960	100	49 억		18152967	N	N	135	N	00	N
133	20240604	130926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248500	1000	2	0.40	9121589500	37186	71.45	245000	249500	242500	321500	173500	247500	245293.13	37.53	0	7677	257500	252500	249000	244000	240500	250750	242250	49	74000	100	183150	500	1	48365893	120189	20.33	2.16	12	0.08	12221.00	114849.00	271000	20240509	-8.30	145900	20231004	70.32	271000	-8.30	20240509	184400	34.76	20240118	271000	-8.30	20240509	145900	70.32	20231004	0.28	N	259960	100	49 억		18152967	N	N	135	N	00	N
134	20240604	120924	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-500	5	-0.20	8372457000	34161	65.63	245000	249500	242500	321500	173500	247500	245084.35	37.53	0	6075	257500	252500	249000	244000	240500	250750	242250	49	74000	100	183150	500	1	48365893	119464	20.21	2.15	12	0.07	12221.00	114849.00	271000	20240509	-8.86	145900	20231004	69.29	271000	-8.86	20240509	184400	33.95	20240118	271000	-8.86	20240509	145900	69.29	20231004	0.28	N	259960	100	49 억		18152967	N	N	135	N	00	N
135	20240604	110921	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245500	-2000	5	-0.81	7108763000	29043	55.80	245000	249500	242500	321500	173500	247500	244761.74	37.53	0	4590	257500	252500	249000	244000	240500	250750	242250	49	74000	100	183150	500	1	48365893	118738	20.09	2.14	12	0.06	12221.00	114849.00	271000	20240509	-9.41	145900	20231004	68.27	271000	-9.41	20240509	184400	33.13	20240118	271000	-9.41	20240509	145900	68.27	20231004	0.28	N	259960	100	49 억		18152967	N	N	135	N	00	N
136	20240604	100924	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246000	-1500	5	-0.61	2899689500	11789	22.65	245000	249500	245000	321500	173500	247500	245958.63	37.53	0	683	257500	252500	249000	244000	240500	250750	242250	49	74000	100	183150	500	1	48365893	118980	20.13	2.14	12	0.02	12221.00	114849.00	271000	20240509	-9.23	145900	20231004	68.61	271000	-9.23	20240509	184400	33.41	20240118	271000	-9.23	20240509	145900	68.61	20231004	0.28	N	259960	100	49 억		18152967	N	N	135	N	00	N
137	20240604	090924	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246500	-1000	5	-0.40	1057778000	4298	8.26	245000	249500	245000	321500	173500	247500	246091.66	37.53	0	113	257500	252500	249000	244000	240500	250750	242250	49	74000	100	183150	500	1	48365893	119222	20.17	2.15	12	0.01	12221.00	114849.00	271000	20240509	-9.04	145900	20231004	68.95	271000	-9.04	20240509	184400	33.68	20240118	271000	-9.04	20240509	145900	68.95	20231004	0.28	N	259960	100	49 억		18152967	N	N	135	N	00	N
138	20240603	160913	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2500	5	-1.00	12885563500	51792	14.30	251000	254000	245500	325000	175000	250000	248795.88	37.30	0	6089	264333	257166	250333	243166	236333	253750	239750	49	75000	100	185000	500	1	48365893	119706	20.25	2.16	12	0.11	12221.00	114849.00	271000	20240509	-8.67	145900	20231004	69.64	271000	-8.67	20240509	184400	34.22	20240118	271000	-8.67	20240509	145900	69.64	20231004	0.29	N	259960	100	49 억		18042754	N	N	135	N	00	N
139	20240603	150915	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-3000	5	-1.20	11093929500	44552	12.30	251000	254000	245500	325000	175000	250000	249010.79	37.30	0	6679	264333	257166	250333	243166	236333	253750	239750	49	75000	100	185000	500	1	48365893	119464	20.21	2.15	12	0.09	12221.00	114849.00	271000	20240509	-8.86	145900	20231004	69.29	271000	-8.86	20240509	184400	33.95	20240118	271000	-8.86	20240509	145900	69.29	20231004	0.29	N	259960	100	49 억		18042754	N	N	1264	N	00	N
140	20240603	140914	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	0	3	0.00	8409670500	33724	9.31	251000	254000	245500	325000	175000	250000	249367.51	37.30	0	3398	264333	257166	250333	243166	236333	253750	239750	49	75000	100	185000	500	1	48365893	120915	20.46	2.18	12	0.07	12221.00	114849.00	271000	20240509	-7.75	145900	20231004	71.35	271000	-7.75	20240509	184400	35.57	20240118	271000	-7.75	20240509	145900	71.35	20231004	0.29	N	259960	100	49 억		18042754	N	N	1264	N	00	N
141	20240603	130914	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249500	-500	5	-0.20	7239270000	29040	8.02	251000	254000	245500	325000	175000	250000	249286.13	37.30	0	1893	264333	257166	250333	243166	236333	253750	239750	49	75000	100	185000	500	1	48365893	120673	20.42	2.17	12	0.06	12221.00	114849.00	271000	20240509	-7.93	145900	20231004	71.01	271000	-7.93	20240509	184400	35.30	20240118	271000	-7.93	20240509	145900	71.01	20231004	0.29	N	259960	100	49 억		18042754	N	N	1264	N	00	N
142	20240603	120914	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246000	-4000	5	-1.60	6220604500	24930	6.88	251000	254000	245500	325000	175000	250000	249522.82	37.30	0	981	264333	257166	250333	243166	236333	253750	239750	49	75000	100	185000	500	1	48365893	118980	20.13	2.14	12	0.05	12221.00	114849.00	271000	20240509	-9.23	145900	20231004	68.61	271000	-9.23	20240509	184400	33.41	20240118	271000	-9.23	20240509	145900	68.61	20231004	0.29	N	259960	100	49 억		18042754	N	N	1264	N	00	N
143	20240603	110908	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247500	-2500	5	-1.00	4669362000	18644	5.15	251000	254000	246500	325000	175000	250000	250448.53	37.30	0	1617	264333	257166	250333	243166	236333	253750	239750	49	75000	100	185000	500	1	48365893	119706	20.25	2.16	12	0.04	12221.00	114849.00	271000	20240509	-8.67	145900	20231004	69.64	271000	-8.67	20240509	184400	34.22	20240118	271000	-8.67	20240509	145900	69.64	20231004	0.29	N	259960	100	49 억		18042754	N	N	1264	N	00	N
144	20240603	100904	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	251500	1500	2	0.60	3187101500	12680	3.50	251000	254000	248500	325000	175000	250000	251348.81	37.30	0	2716	264333	257166	250333	243166	236333	253750	239750	49	75000	100	185000	500	1	48365893	121640	20.58	2.19	12	0.03	12221.00	114849.00	271000	20240509	-7.20	145900	20231004	72.38	271000	-7.20	20240509	184400	36.39	20240118	271000	-7.20	20240509	145900	72.38	20231004	0.29	N	259960	100	49 억		18042754	N	N	1264	N	00	N
145	20240603	090903	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	500	2	0.20	699178000	2786	0.77	251000	252000	249500	325000	175000	250000	250961.58	37.30	0	268	264333	257166	250333	243166	236333	253750	239750	49	75000	100	185000	500	1	48365893	121157	20.50	2.18	12	0.01	12221.00	114849.00	271000	20240509	-7.56	145900	20231004	71.69	271000	-7.56	20240509	184400	35.85	20240118	271000	-7.56	20240509	145900	71.69	20231004	0.29	N	259960	100	49 억		18042754	N	N	1264	N	00	N