KissMeData/018260/price/prices-20240501.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	20240531	160335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153200	-1500	5	-0.97	84187963000	543909	349.23	156000	161400	153200	201000	108300	154700	154783.88	19.07	0	-104475	157833	156266	155133	153566	152433	155700	153000	387	46300	500	120660	100	1	77377800	118543	17.09	1.37	12	0.70	8962.00	111913.00	174000	20231214	-11.95	114600	20230707	33.68	173000	-11.45	20240223	144500	6.02	20240419	174000	-11.95	20231214	114600	33.68	20230707	0.12	N	018260	500	386 억		14759756	N	N	352	N	00	N
3	20240531	150337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159100	4400	2	2.84	19234351400	120318	77.25	156000	161400	155400	201000	108300	154700	159864.04	19.07	0	1273	157833	156266	155133	153566	152433	155700	153000	387	46300	500	120660	100	1	77377800	123108	17.75	1.42	12	0.16	8962.00	111913.00	174000	20231214	-8.56	114600	20230707	38.83	173000	-8.03	20240223	144500	10.10	20240419	174000	-8.56	20231214	114600	38.83	20230707	0.12	N	018260	500	386 억		14759756	N	N	0	N	00	N
4	20240531	140335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160400	5700	2	3.68	15713512900	98263	63.09	156000	161400	155400	201000	108300	154700	159914.57	19.07	0	9420	157833	156266	155133	153566	152433	155700	153000	387	46300	500	120660	100	1	77377800	124114	17.90	1.43	12	0.13	8962.00	111913.00	174000	20231214	-7.82	114600	20230707	39.97	173000	-7.28	20240223	144500	11.00	20240419	174000	-7.82	20231214	114600	39.97	20230707	0.12	N	018260	500	386 억		14759756	N	N	0	N	00	N
5	20240531	130336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160200	5500	2	3.56	13514504800	84543	54.28	156000	161400	155400	201000	108300	154700	159855.63	19.07	0	14230	157833	156266	155133	153566	152433	155700	153000	387	46300	500	120660	100	1	77377800	123959	17.88	1.43	12	0.11	8962.00	111913.00	174000	20231214	-7.93	114600	20230707	39.79	173000	-7.40	20240223	144500	10.87	20240419	174000	-7.93	20231214	114600	39.79	20230707	0.12	N	018260	500	386 억		14759756	N	N	0	N	00	N
6	20240531	120338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161200	6500	2	4.20	11667873200	73040	46.90	156000	161400	155400	201000	108300	154700	159748.63	19.07	0	19745	157833	156266	155133	153566	152433	155700	153000	387	46300	500	120660	100	1	77377800	124733	17.99	1.44	12	0.09	8962.00	111913.00	174000	20231214	-7.36	114600	20230707	40.66	173000	-6.82	20240223	144500	11.56	20240419	174000	-7.36	20231214	114600	40.66	20230707	0.12	N	018260	500	386 억		14759756	N	N	0	N	00	N
7	20240531	110336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160700	6000	2	3.88	9231841500	57908	37.18	156000	161400	155400	201000	108300	154700	159425.25	19.07	0	20533	157833	156266	155133	153566	152433	155700	153000	387	46300	500	120660	100	1	77377800	124346	17.93	1.44	12	0.07	8962.00	111913.00	174000	20231214	-7.64	114600	20230707	40.23	173000	-7.11	20240223	144500	11.21	20240419	174000	-7.64	20231214	114600	40.23	20230707	0.12	N	018260	500	386 억		14759756	N	N	0	N	00	N
8	20240531	100337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160500	5800	2	3.75	6780082200	42627	27.37	156000	161400	155400	201000	108300	154700	159059.42	19.07	0	19896	157833	156266	155133	153566	152433	155700	153000	387	46300	500	120660	100	1	77377800	124191	17.91	1.43	12	0.06	8962.00	111913.00	174000	20231214	-7.76	114600	20230707	40.05	173000	-7.23	20240223	144500	11.07	20240419	174000	-7.76	20231214	114600	40.05	20230707	0.12	N	018260	500	386 억		14759756	N	N	0	N	00	N
9	20240531	090336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155800	1100	2	0.71	617875900	3961	2.54	156000	156500	155400	201000	108300	154700	156000.71	19.07	0	2635	157833	156266	155133	153566	152433	155700	153000	387	46300	500	120660	100	1	77377800	120555	17.38	1.39	12	0.01	8962.00	111913.00	174000	20231214	-10.46	114600	20230707	35.95	173000	-9.94	20240223	144500	7.82	20240419	174000	-10.46	20231214	114600	35.95	20230707	0.12	N	018260	500	386 억		14759756	N	N	0	N	00	N
10	20240530	160334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154700	-4300	5	-2.70	24114174000	155455	157.56	156700	156700	154000	206500	111300	159000	155120.07	19.10	0	-23291	162000	160500	159500	158000	157000	161250	158750	387	47500	500	124020	100	1	77377800	119703	17.26	1.38	12	0.20	8962.00	111913.00	174000	20231214	-11.09	114600	20230707	34.99	173000	-10.58	20240223	144500	7.06	20240419	174000	-11.09	20231214	114600	34.99	20230707	0.10	N	018260	500	386 억		14777603	N	N	388	N	00	N
11	20240530	150334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155000	-4000	5	-2.52	20964900300	135110	136.94	156700	156700	154000	206500	111300	159000	155169.12	19.10	0	-21190	162000	160500	159500	158000	157000	161250	158750	387	47500	500	124020	100	1	77377800	119936	17.30	1.39	12	0.17	8962.00	111913.00	174000	20231214	-10.92	114600	20230707	35.25	173000	-10.40	20240223	144500	7.27	20240419	174000	-10.92	20231214	114600	35.25	20230707	0.10	N	018260	500	386 억		14777603	N	N	388	N	00	N
12	20240530	140335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154900	-4100	5	-2.58	17721595200	114155	115.70	156700	156700	154000	206500	111300	159000	155241.52	19.10	0	-23749	162000	160500	159500	158000	157000	161250	158750	387	47500	500	124020	100	1	77377800	119858	17.28	1.38	12	0.15	8962.00	111913.00	174000	20231214	-10.98	114600	20230707	35.17	173000	-10.46	20240223	144500	7.20	20240419	174000	-10.98	20231214	114600	35.17	20230707	0.10	N	018260	500	386 억		14777603	N	N	388	N	00	N
13	20240530	130335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155500	-3500	5	-2.20	14890237200	95891	97.19	156700	156700	154000	206500	111300	159000	155282.95	19.10	0	-22492	162000	160500	159500	158000	157000	161250	158750	387	47500	500	124020	100	1	77377800	120322	17.35	1.39	12	0.12	8962.00	111913.00	174000	20231214	-10.63	114600	20230707	35.69	173000	-10.12	20240223	144500	7.61	20240419	174000	-10.63	20231214	114600	35.69	20230707	0.10	N	018260	500	386 억		14777603	N	N	388	N	00	N
14	20240530	120334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155900	-3100	5	-1.95	13316769700	85782	86.94	156700	156700	154000	206500	111300	159000	155239.67	19.10	0	-21161	162000	160500	159500	158000	157000	161250	158750	387	47500	500	124020	100	1	77377800	120632	17.40	1.39	12	0.11	8962.00	111913.00	174000	20231214	-10.40	114600	20230707	36.04	173000	-9.88	20240223	144500	7.89	20240419	174000	-10.40	20231214	114600	36.04	20230707	0.10	N	018260	500	386 억		14777603	N	N	388	N	00	N
15	20240530	110335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155500	-3500	5	-2.20	11621395800	74881	75.89	156700	156700	154000	206500	111300	159000	155198.19	19.10	0	-19722	162000	160500	159500	158000	157000	161250	158750	387	47500	500	124020	100	1	77377800	120322	17.35	1.39	12	0.10	8962.00	111913.00	174000	20231214	-10.63	114600	20230707	35.69	173000	-10.12	20240223	144500	7.61	20240419	174000	-10.63	20231214	114600	35.69	20230707	0.10	N	018260	500	386 억		14777603	N	N	388	N	00	N
16	20240530	100336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154600	-4400	5	-2.77	8844159100	56989	57.76	156700	156700	154000	206500	111300	159000	155190.64	19.10	0	-18748	162000	160500	159500	158000	157000	161250	158750	387	47500	500	124020	100	1	77377800	119626	17.25	1.38	12	0.07	8962.00	111913.00	174000	20231214	-11.15	114600	20230707	34.90	173000	-10.64	20240223	144500	6.99	20240419	174000	-11.15	20231214	114600	34.90	20230707	0.10	N	018260	500	386 억		14777603	N	N	388	N	00	N
17	20240530	090335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155300	-3700	5	-2.33	1263128200	8108	8.22	156700	156700	155000	206500	111300	159000	155787.89	19.10	0	-1863	162000	160500	159500	158000	157000	161250	158750	387	47500	500	124020	100	1	77377800	120168	17.33	1.39	12	0.01	8962.00	111913.00	174000	20231214	-10.75	114600	20230707	35.51	173000	-10.23	20240223	144500	7.47	20240419	174000	-10.75	20231214	114600	35.51	20230707	0.10	N	018260	500	386 억		14777603	N	N	388	N	00	N
18	20240529	160332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159000	-1500	5	-0.93	15690265400	98346	62.88	158900	161000	158500	208500	112400	160500	159541.60	19.10	0	-17642	169100	164800	162400	158100	155700	163600	156900	387	48000	500	125190	100	1	77377800	123031	17.74	1.42	12	0.13	8962.00	111913.00	174000	20231214	-8.62	114600	20230707	38.74	173000	-8.09	20240223	144500	10.03	20240419	174000	-8.62	20231214	114600	38.74	20230707	0.10	N	018260	500	386 억		14778275	N	N	388	N	00	N
19	20240529	150333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158900	-1600	5	-1.00	13505705200	84607	54.09	158900	161000	158500	208500	112400	160500	159628.70	19.10	0	-16407	169100	164800	162400	158100	155700	163600	156900	387	48000	500	125190	100	1	77377800	122953	17.73	1.42	12	0.11	8962.00	111913.00	174000	20231214	-8.68	114600	20230707	38.66	173000	-8.15	20240223	144500	9.97	20240419	174000	-8.68	20231214	114600	38.66	20230707	0.10	N	018260	500	386 억		14778275	N	N	744	N	00	N
20	20240529	140333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	-1000	5	-0.62	11016324000	68956	44.09	158900	161000	158500	208500	112400	160500	159758.74	19.10	0	-14284	169100	164800	162400	158100	155700	163600	156900	387	48000	500	125190	100	1	77377800	123418	17.80	1.43	12	0.09	8962.00	111913.00	174000	20231214	-8.33	114600	20230707	39.18	173000	-7.80	20240223	144500	10.38	20240419	174000	-8.33	20231214	114600	39.18	20230707	0.10	N	018260	500	386 억		14778275	N	N	744	N	00	N
21	20240529	130332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	-1000	5	-0.62	9215397900	57669	36.87	158900	161000	158500	208500	112400	160500	159798.12	19.10	0	-11884	169100	164800	162400	158100	155700	163600	156900	387	48000	500	125190	100	1	77377800	123418	17.80	1.43	12	0.07	8962.00	111913.00	174000	20231214	-8.33	114600	20230707	39.18	173000	-7.80	20240223	144500	10.38	20240419	174000	-8.33	20231214	114600	39.18	20230707	0.10	N	018260	500	386 억		14778275	N	N	744	N	00	N
22	20240529	120334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160200	-300	5	-0.19	7800744100	48836	31.22	158900	161000	158500	208500	112400	160500	159733.48	19.10	0	-9893	169100	164800	162400	158100	155700	163600	156900	387	48000	500	125190	100	1	77377800	123959	17.88	1.43	12	0.06	8962.00	111913.00	174000	20231214	-7.93	114600	20230707	39.79	173000	-7.40	20240223	144500	10.87	20240419	174000	-7.93	20231214	114600	39.79	20230707	0.10	N	018260	500	386 억		14778275	N	N	744	N	00	N
23	20240529	110333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	-1000	5	-0.62	5935843200	37173	23.77	158900	161000	158500	208500	112400	160500	159681.58	19.10	0	-8782	169100	164800	162400	158100	155700	163600	156900	387	48000	500	125190	100	1	77377800	123418	17.80	1.43	12	0.05	8962.00	111913.00	174000	20231214	-8.33	114600	20230707	39.18	173000	-7.80	20240223	144500	10.38	20240419	174000	-8.33	20231214	114600	39.18	20230707	0.10	N	018260	500	386 억		14778275	N	N	744	N	00	N
24	20240529	100331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160100	-400	5	-0.25	4009454200	25160	16.09	158900	160300	158500	208500	112400	160500	159358.28	19.10	0	-5193	169100	164800	162400	158100	155700	163600	156900	387	48000	500	125190	100	1	77377800	123882	17.86	1.43	12	0.03	8962.00	111913.00	174000	20231214	-7.99	114600	20230707	39.70	173000	-7.46	20240223	144500	10.80	20240419	174000	-7.99	20231214	114600	39.70	20230707	0.10	N	018260	500	386 억		14778275	N	N	744	N	00	N
25	20240529	090330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159900	-600	5	-0.37	857105900	5392	3.45	158900	160200	158500	208500	112400	160500	158958.81	19.10	0	-2030	169100	164800	162400	158100	155700	163600	156900	387	48000	500	125190	100	1	77377800	123727	17.84	1.43	12	0.01	8962.00	111913.00	174000	20231214	-8.10	114600	20230707	39.53	173000	-7.57	20240223	144500	10.66	20240419	174000	-8.10	20231214	114600	39.53	20230707	0.10	N	018260	500	386 억		14778275	N	N	744	N	00	N
26	20240528	160330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160500	-6200	5	-3.72	25265984000	156127	158.77	165800	166700	160000	216500	116700	166700	161832.87	19.12	0	-38209	170833	168766	166933	164866	163033	167850	163950	387	49800	500	130020	100	1	77377800	124191	17.91	1.43	12	0.20	8962.00	111913.00	174000	20231214	-7.76	114600	20230707	40.05	173000	-7.23	20240223	144500	11.07	20240419	174000	-7.76	20231214	114600	40.05	20230707	0.10	N	018260	500	386 억		14794800	N	N	744	N	00	N
27	20240528	150331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160300	-6400	5	-3.84	22256532000	137369	139.70	165800	166700	160000	216500	116700	166700	162020.05	19.12	0	-36584	170833	168766	166933	164866	163033	167850	163950	387	49800	500	130020	100	1	77377800	124037	17.89	1.43	12	0.18	8962.00	111913.00	174000	20231214	-7.87	114600	20230707	39.88	173000	-7.34	20240223	144500	10.93	20240419	174000	-7.87	20231214	114600	39.88	20230707	0.10	N	018260	500	386 억		14794800	N	N	19	N	00	N
28	20240528	140332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160700	-6000	5	-3.60	18857320600	116172	118.14	165800	166700	160300	216500	116700	166700	162322.42	19.12	0	-28495	170833	168766	166933	164866	163033	167850	163950	387	49800	500	130020	100	1	77377800	124346	17.93	1.44	12	0.15	8962.00	111913.00	174000	20231214	-7.64	114600	20230707	40.23	173000	-7.11	20240223	144500	11.21	20240419	174000	-7.64	20231214	114600	40.23	20230707	0.10	N	018260	500	386 억		14794800	N	N	19	N	00	N
29	20240528	130330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160900	-5800	5	-3.48	16506577900	101538	103.26	165800	166700	160500	216500	116700	166700	162565.52	19.12	0	-24157	170833	168766	166933	164866	163033	167850	163950	387	49800	500	130020	100	1	77377800	124501	17.95	1.44	12	0.13	8962.00	111913.00	174000	20231214	-7.53	114600	20230707	40.40	173000	-6.99	20240223	144500	11.35	20240419	174000	-7.53	20231214	114600	40.40	20230707	0.10	N	018260	500	386 억		14794800	N	N	19	N	00	N
30	20240528	120331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161500	-5200	5	-3.12	13002947000	79781	81.13	165800	166700	161200	216500	116700	166700	162983.00	19.12	0	-16013	170833	168766	166933	164866	163033	167850	163950	387	49800	500	130020	100	1	77377800	124965	18.02	1.44	12	0.10	8962.00	111913.00	174000	20231214	-7.18	114600	20230707	40.92	173000	-6.65	20240223	144500	11.76	20240419	174000	-7.18	20231214	114600	40.92	20230707	0.10	N	018260	500	386 억		14794800	N	N	19	N	00	N
31	20240528	110330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162100	-4600	5	-2.76	10228390600	62637	63.70	165800	166700	161300	216500	116700	166700	163296.30	19.12	0	-16305	170833	168766	166933	164866	163033	167850	163950	387	49800	500	130020	100	1	77377800	125429	18.09	1.45	12	0.08	8962.00	111913.00	174000	20231214	-6.84	114600	20230707	41.45	173000	-6.30	20240223	144500	12.18	20240419	174000	-6.84	20231214	114600	41.45	20230707	0.10	N	018260	500	386 억		14794800	N	N	19	N	00	N
32	20240528	100332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163000	-3700	5	-2.22	5617126000	34181	34.76	165800	166700	163000	216500	116700	166700	164334.75	19.12	0	-8009	170833	168766	166933	164866	163033	167850	163950	387	49800	500	130020	100	1	77377800	126126	18.19	1.46	12	0.04	8962.00	111913.00	174000	20231214	-6.32	114600	20230707	42.23	173000	-5.78	20240223	144500	12.80	20240419	174000	-6.32	20231214	114600	42.23	20230707	0.10	N	018260	500	386 억		14794800	N	N	19	N	00	N
33	20240528	090332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165700	-1000	5	-0.60	396287000	2389	2.43	165800	166700	165700	216500	116700	166700	165879.87	19.12	0	-1030	170833	168766	166933	164866	163033	167850	163950	387	49800	500	130020	100	1	77377800	128215	18.49	1.48	12	0.00	8962.00	111913.00	174000	20231214	-4.77	114600	20230707	44.59	173000	-4.22	20240223	144500	14.67	20240419	174000	-4.77	20231214	114600	44.59	20230707	0.10	N	018260	500	386 억		14794800	N	N	19	N	00	N
34	20240527	160325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166700	-1300	5	-0.77	16362693000	98176	57.66	168000	169000	165100	218000	117600	168000	166665.31	19.10	0	6203	173733	170866	167733	164866	161733	172300	166300	387	50000	500	131040	100	1	77377800	128989	18.60	1.49	12	0.13	8962.00	111913.00	174000	20231214	-4.20	114600	20230707	45.46	173000	-3.64	20240223	144500	15.36	20240419	174000	-4.20	20231214	114600	45.46	20230707	0.10	N	018260	500	386 억		14778364	N	N	19	N	00	N
35	20240527	150332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166400	-1600	5	-0.95	13314397600	79880	46.91	168000	169000	165100	218000	117600	168000	166678.10	19.10	0	3507	173733	170866	167733	164866	161733	172300	166300	387	50000	500	131040	100	1	77377800	128757	18.57	1.49	12	0.10	8962.00	111913.00	174000	20231214	-4.37	114600	20230707	45.20	173000	-3.82	20240223	144500	15.16	20240419	174000	-4.37	20231214	114600	45.20	20230707	0.10	N	018260	500	386 억		14778364	N	N	409	N	00	N
36	20240527	140330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165400	-2600	5	-1.55	10940863700	65550	38.50	168000	169000	165100	218000	117600	168000	166906.77	19.10	0	1823	173733	170866	167733	164866	161733	172300	166300	387	50000	500	131040	100	1	77377800	127983	18.46	1.48	12	0.08	8962.00	111913.00	174000	20231214	-4.94	114600	20230707	44.33	173000	-4.39	20240223	144500	14.46	20240419	174000	-4.94	20231214	114600	44.33	20230707	0.10	N	018260	500	386 억		14778364	N	N	409	N	00	N
37	20240527	130331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	-1700	5	-1.01	9160229500	54821	32.20	168000	169000	165100	218000	117600	168000	167091.55	19.10	0	1429	173733	170866	167733	164866	161733	172300	166300	387	50000	500	131040	100	1	77377800	128679	18.56	1.49	12	0.07	8962.00	111913.00	174000	20231214	-4.43	114600	20230707	45.11	173000	-3.87	20240223	144500	15.09	20240419	174000	-4.43	20231214	114600	45.11	20230707	0.10	N	018260	500	386 억		14778364	N	N	409	N	00	N
38	20240527	120330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165300	-2700	5	-1.61	7723422000	46179	27.12	168000	169000	165100	218000	117600	168000	167247.80	19.10	0	-1693	173733	170866	167733	164866	161733	172300	166300	387	50000	500	131040	100	1	77377800	127906	18.44	1.48	12	0.06	8962.00	111913.00	174000	20231214	-5.00	114600	20230707	44.24	173000	-4.45	20240223	144500	14.39	20240419	174000	-5.00	20231214	114600	44.24	20230707	0.10	N	018260	500	386 억		14778364	N	N	409	N	00	N
39	20240527	110330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166400	-1600	5	-0.95	5592914500	33344	19.58	168000	169000	166100	218000	117600	168000	167732.85	19.10	0	-1811	173733	170866	167733	164866	161733	172300	166300	387	50000	500	131040	100	1	77377800	128757	18.57	1.49	12	0.04	8962.00	111913.00	174000	20231214	-4.37	114600	20230707	45.20	173000	-3.82	20240223	144500	15.16	20240419	174000	-4.37	20231214	114600	45.20	20230707	0.10	N	018260	500	386 억		14778364	N	N	409	N	00	N
40	20240527	100330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167900	-100	5	-0.06	3293478000	19588	11.50	168000	169000	167200	218000	117600	168000	168138.34	19.10	0	-1459	173733	170866	167733	164866	161733	172300	166300	387	50000	500	131040	100	1	77377800	129917	18.73	1.50	12	0.03	8962.00	111913.00	174000	20231214	-3.51	114600	20230707	46.51	173000	-2.95	20240223	144500	16.19	20240419	174000	-3.51	20231214	114600	46.51	20230707	0.10	N	018260	500	386 억		14778364	N	N	409	N	00	N
41	20240527	090330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167500	-500	5	-0.30	446823100	2665	1.57	168000	168000	167200	218000	117600	168000	167648.41	19.10	0	-520	173733	170866	167733	164866	161733	172300	166300	387	50000	500	131040	100	1	77377800	129608	18.69	1.50	12	0.00	8962.00	111913.00	174000	20231214	-3.74	114600	20230707	46.16	173000	-3.18	20240223	144500	15.92	20240419	174000	-3.74	20231214	114600	46.16	20230707	0.10	N	018260	500	386 억		14778364	N	N	409	N	00	N
42	20240524	160313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168000	300	2	0.18	28663695400	170150	71.75	166900	170600	164600	218000	117400	167700	168461.80	19.08	0	-54861	175900	171800	167700	163600	159500	173850	165650	387	50300	500	130800	100	1	77377800	129995	18.75	1.50	12	0.22	8962.00	111913.00	174000	20231214	-3.45	114600	20230707	46.60	173000	-2.89	20240223	144500	16.26	20240419	174000	-3.45	20231214	114600	46.60	20230707	0.10	N	018260	500	386 억		14764135	N	N	409	N	00	N
43	20240524	150315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167700	0	3	0.00	25879599800	153575	64.76	166900	170600	164600	218000	117400	167700	168514.49	19.08	0	-48755	175900	171800	167700	163600	159500	173850	165650	387	50300	500	130800	100	1	77377800	129763	18.71	1.50	12	0.20	8962.00	111913.00	174000	20231214	-3.62	114600	20230707	46.34	173000	-3.06	20240223	144500	16.06	20240419	174000	-3.62	20231214	114600	46.34	20230707	0.10	N	018260	500	386 억		14764135	N	N	1508	N	00	N
44	20240524	140317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168800	1100	2	0.66	21967973700	130343	54.96	166900	170600	164600	218000	117400	167700	168539.83	19.08	0	-42195	175900	171800	167700	163600	159500	173850	165650	387	50300	500	130800	100	1	77377800	130614	18.84	1.51	12	0.17	8962.00	111913.00	174000	20231214	-2.99	114600	20230707	47.29	173000	-2.43	20240223	144500	16.82	20240419	174000	-2.99	20231214	114600	47.29	20230707	0.10	N	018260	500	386 억		14764135	N	N	1508	N	00	N
45	20240524	130315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168600	900	2	0.54	16554669400	98504	41.54	166900	170400	164600	218000	117400	167700	168060.94	19.08	0	-30846	175900	171800	167700	163600	159500	173850	165650	387	50300	500	130800	100	1	77377800	130459	18.81	1.51	12	0.13	8962.00	111913.00	174000	20231214	-3.10	114600	20230707	47.12	173000	-2.54	20240223	144500	16.68	20240419	174000	-3.10	20231214	114600	47.12	20230707	0.10	N	018260	500	386 억		14764135	N	N	1508	N	00	N
46	20240524	120316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168600	900	2	0.54	14085629200	83883	35.37	166900	170400	164600	218000	117400	167700	167919.99	19.08	0	-23369	175900	171800	167700	163600	159500	173850	165650	387	50300	500	130800	100	1	77377800	130459	18.81	1.51	12	0.11	8962.00	111913.00	174000	20231214	-3.10	114600	20230707	47.12	173000	-2.54	20240223	144500	16.68	20240419	174000	-3.10	20231214	114600	47.12	20230707	0.10	N	018260	500	386 억		14764135	N	N	1508	N	00	N
47	20240524	110314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167700	0	3	0.00	11850291600	70626	29.78	166900	170400	164600	218000	117400	167700	167789.38	19.08	0	-18414	175900	171800	167700	163600	159500	173850	165650	387	50300	500	130800	100	1	77377800	129763	18.71	1.50	12	0.09	8962.00	111913.00	174000	20231214	-3.62	114600	20230707	46.34	173000	-3.06	20240223	144500	16.06	20240419	174000	-3.62	20231214	114600	46.34	20230707	0.10	N	018260	500	386 억		14764135	N	N	1508	N	00	N
48	20240524	100317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169700	2000	2	1.19	7606214700	45538	19.20	166900	170400	164600	218000	117400	167700	167029.82	19.08	0	-14000	175900	171800	167700	163600	159500	173850	165650	387	50300	500	130800	100	1	77377800	131310	18.94	1.52	12	0.06	8962.00	111913.00	174000	20231214	-2.47	114600	20230707	48.08	173000	-1.91	20240223	144500	17.44	20240419	174000	-2.47	20231214	114600	48.08	20230707	0.10	N	018260	500	386 억		14764135	N	N	1508	N	00	N
49	20240524	090316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166100	-1600	5	-0.95	1784778000	10747	4.53	166900	166900	164600	218000	117400	167700	166069.78	19.08	0	-6306	175900	171800	167700	163600	159500	173850	165650	387	50300	500	130800	100	1	77377800	128525	18.53	1.48	12	0.01	8962.00	111913.00	174000	20231214	-4.54	114600	20230707	44.94	173000	-3.99	20240223	144500	14.95	20240419	174000	-4.54	20231214	114600	44.94	20230707	0.10	N	018260	500	386 억		14764135	N	N	1508	N	00	N
50	20240523	160314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167700	2200	2	1.33	38457070200	227475	206.80	164600	171800	163600	215000	115900	165500	169060.82	19.01	0	2645	169700	167600	165900	163800	162100	168650	164850	387	49500	500	129090	100	1	77377800	129763	18.71	1.50	12	0.29	8962.00	111913.00	174000	20231214	-3.62	114600	20230707	46.34	173000	-3.06	20240223	144500	16.06	20240419	174000	-3.62	20231214	114600	46.34	20230707	0.11	N	018260	500	386 억		14711702	N	N	1508	N	00	N
51	20240523	150316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168800	3300	2	1.99	35386869500	209206	190.19	164600	171800	163600	215000	115900	165500	169148.58	19.01	0	8482	169700	167600	165900	163800	162100	168650	164850	387	49500	500	129090	100	1	77377800	130614	18.84	1.51	12	0.27	8962.00	111913.00	174000	20231214	-2.99	114600	20230707	47.29	173000	-2.43	20240223	144500	16.82	20240419	174000	-2.99	20231214	114600	47.29	20230707	0.11	N	018260	500	386 억		14711702	N	N	359	N	00	N
52	20240523	140317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	4400	2	2.66	30887963900	182644	166.04	164600	171800	163600	215000	115900	165500	169115.84	19.01	0	15773	169700	167600	165900	163800	162100	168650	164850	387	49500	500	129090	100	1	77377800	131465	18.96	1.52	12	0.24	8962.00	111913.00	174000	20231214	-2.36	114600	20230707	48.25	173000	-1.79	20240223	144500	17.58	20240419	174000	-2.36	20231214	114600	48.25	20230707	0.11	N	018260	500	386 억		14711702	N	N	359	N	00	N
53	20240523	130316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	4800	2	2.90	26715911900	158174	143.80	164600	171800	163600	215000	115900	165500	168902.22	19.01	0	18664	169700	167600	165900	163800	162100	168650	164850	387	49500	500	129090	100	1	77377800	131774	19.00	1.52	12	0.20	8962.00	111913.00	174000	20231214	-2.13	114600	20230707	48.60	173000	-1.56	20240223	144500	17.85	20240419	174000	-2.13	20231214	114600	48.60	20230707	0.11	N	018260	500	386 억		14711702	N	N	359	N	00	N
54	20240523	120314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	4900	2	2.96	23253518100	137896	125.36	164600	171800	163600	215000	115900	165500	168631.02	19.01	0	17217	169700	167600	165900	163800	162100	168650	164850	387	49500	500	129090	100	1	77377800	131852	19.01	1.52	12	0.18	8962.00	111913.00	174000	20231214	-2.07	114600	20230707	48.69	173000	-1.50	20240223	144500	17.92	20240419	174000	-2.07	20231214	114600	48.69	20230707	0.11	N	018260	500	386 억		14711702	N	N	359	N	00	N
55	20240523	110313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	5500	2	3.32	13324203400	79708	72.46	164600	171000	163600	215000	115900	165500	167162.85	19.01	0	5306	169700	167600	165900	163800	162100	168650	164850	387	49500	500	129090	100	1	77377800	132316	19.08	1.53	12	0.10	8962.00	111913.00	174000	20231214	-1.72	114600	20230707	49.21	173000	-1.16	20240223	144500	18.34	20240419	174000	-1.72	20231214	114600	49.21	20230707	0.11	N	018260	500	386 억		14711702	N	N	359	N	00	N
56	20240523	100313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165200	-300	5	-0.18	3852363500	23396	21.27	164600	165700	163600	215000	115900	165500	164658.78	19.01	0	-2236	169700	167600	165900	163800	162100	168650	164850	387	49500	500	129090	100	1	77377800	127828	18.43	1.48	12	0.03	8962.00	111913.00	174000	20231214	-5.06	114600	20230707	44.15	173000	-4.51	20240223	144500	14.33	20240419	174000	-5.06	20231214	114600	44.15	20230707	0.11	N	018260	500	386 억		14711702	N	N	359	N	00	N
57	20240523	090316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164300	-1200	5	-0.73	691430300	4206	3.82	164600	165000	163900	215000	115900	165500	164389.30	19.01	0	-2070	169700	167600	165900	163800	162100	168650	164850	387	49500	500	129090	100	1	77377800	127132	18.33	1.47	12	0.01	8962.00	111913.00	174000	20231214	-5.57	114600	20230707	43.37	173000	-5.03	20240223	144500	13.70	20240419	174000	-5.57	20231214	114600	43.37	20230707	0.11	N	018260	500	386 억		14711702	N	N	359	N	00	N
58	20240522	160311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165500	-600	5	-0.36	18289377900	109905	36.08	164600	168000	164200	215500	116300	166100	166411.59	19.04	0	-12915	170833	168466	163733	161366	156633	169650	162550	387	49400	500	129550	100	1	77377800	128060	18.47	1.48	12	0.14	8962.00	111913.00	174000	20231214	-4.89	114600	20230707	44.42	173000	-4.34	20240223	144500	14.53	20240419	174000	-4.89	20231214	114600	44.42	20230707	0.11	N	018260	500	386 억		14729695	N	N	359	N	00	N
59	20240522	150314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	200	2	0.12	16329601300	98075	32.19	164600	168000	164200	215500	116300	166100	166501.41	19.04	0	-10418	170833	168466	163733	161366	156633	169650	162550	387	49400	500	129550	100	1	77377800	128679	18.56	1.49	12	0.13	8962.00	111913.00	174000	20231214	-4.43	114600	20230707	45.11	173000	-3.87	20240223	144500	15.09	20240419	174000	-4.43	20231214	114600	45.11	20230707	0.11	N	018260	500	386 억		14729695	N	N	72	N	00	N
60	20240522	140313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165900	-200	5	-0.12	13881945000	83370	27.37	164600	168000	164200	215500	116300	166100	166510.37	19.04	0	-5861	170833	168466	163733	161366	156633	169650	162550	387	49400	500	129550	100	1	77377800	128370	18.51	1.48	12	0.11	8962.00	111913.00	174000	20231214	-4.66	114600	20230707	44.76	173000	-4.10	20240223	144500	14.81	20240419	174000	-4.66	20231214	114600	44.76	20230707	0.11	N	018260	500	386 억		14729695	N	N	72	N	00	N
61	20240522	130313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	500	2	0.30	12428288900	74624	24.50	164600	168000	164200	215500	116300	166100	166545.83	19.04	0	-4871	170833	168466	163733	161366	156633	169650	162550	387	49400	500	129550	100	1	77377800	128911	18.59	1.49	12	0.10	8962.00	111913.00	174000	20231214	-4.25	114600	20230707	45.38	173000	-3.70	20240223	144500	15.29	20240419	174000	-4.25	20231214	114600	45.38	20230707	0.11	N	018260	500	386 억		14729695	N	N	72	N	00	N
62	20240522	120313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	1000	2	0.60	11129078900	66830	21.94	164600	168000	164200	215500	116300	166100	166528.57	19.04	0	-4913	170833	168466	163733	161366	156633	169650	162550	387	49400	500	129550	100	1	77377800	129298	18.65	1.49	12	0.09	8962.00	111913.00	174000	20231214	-3.97	114600	20230707	45.81	173000	-3.41	20240223	144500	15.64	20240419	174000	-3.97	20231214	114600	45.81	20230707	0.11	N	018260	500	386 억		14729695	N	N	72	N	00	N
63	20240522	110314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167300	1200	2	0.72	9651973600	57979	19.03	164600	168000	164200	215500	116300	166100	166474.00	19.04	0	-4079	170833	168466	163733	161366	156633	169650	162550	387	49400	500	129550	100	1	77377800	129453	18.67	1.49	12	0.07	8962.00	111913.00	174000	20231214	-3.85	114600	20230707	45.99	173000	-3.29	20240223	144500	15.78	20240419	174000	-3.85	20231214	114600	45.99	20230707	0.11	N	018260	500	386 억		14729695	N	N	72	N	00	N
64	20240522	100314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166700	600	2	0.36	6194608500	37286	12.24	164600	167500	164200	215500	116300	166100	166137.71	19.04	0	-4656	170833	168466	163733	161366	156633	169650	162550	387	49400	500	129550	100	1	77377800	128989	18.60	1.49	12	0.05	8962.00	111913.00	174000	20231214	-4.20	114600	20230707	45.46	173000	-3.64	20240223	144500	15.36	20240419	174000	-4.20	20231214	114600	45.46	20230707	0.11	N	018260	500	386 억		14729695	N	N	72	N	00	N
65	20240522	090314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164600	-1500	5	-0.90	683553200	4149	1.36	164600	166000	164200	215500	116300	166100	164731.52	19.04	0	-1953	170833	168466	163733	161366	156633	169650	162550	387	49400	500	129550	100	1	77377800	127364	18.37	1.47	12	0.01	8962.00	111913.00	174000	20231214	-5.40	114600	20230707	43.63	173000	-4.86	20240223	144500	13.91	20240419	174000	-5.40	20231214	114600	43.63	20230707	0.11	N	018260	500	386 억		14729695	N	N	72	N	00	N
66	20240521	160311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166100	7900	2	4.99	50119481800	304156	353.84	160300	166100	159000	205500	110800	158200	164780.71	18.99	0	79926	161800	160000	158400	156600	155000	159200	155800	387	47300	500	123390	100	1	77377800	128525	18.53	1.48	12	0.39	8962.00	111913.00	174000	20231214	-4.54	114600	20230707	44.94	173000	-3.99	20240223	144500	14.95	20240419	174000	-4.54	20231214	114600	44.94	20230707	0.11	N	018260	500	386 억		14690349	N	N	72	N	00	N
67	20240521	150312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	7600	2	4.80	47065429400	285758	332.44	160300	166000	159000	205500	110800	158200	164703.80	18.99	0	75863	161800	160000	158400	156600	155000	159200	155800	387	47300	500	123390	100	1	77377800	128292	18.50	1.48	12	0.37	8962.00	111913.00	174000	20231214	-4.71	114600	20230707	44.68	173000	-4.16	20240223	144500	14.74	20240419	174000	-4.71	20231214	114600	44.68	20230707	0.11	N	018260	500	386 억		14690349	N	N	677	N	00	N
68	20240521	140312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	7600	2	4.80	39861795300	242308	281.89	160300	166000	159000	205500	110800	158200	164508.79	18.99	0	75629	161800	160000	158400	156600	155000	159200	155800	387	47300	500	123390	100	1	77377800	128292	18.50	1.48	12	0.31	8962.00	111913.00	174000	20231214	-4.71	114600	20230707	44.68	173000	-4.16	20240223	144500	14.74	20240419	174000	-4.71	20231214	114600	44.68	20230707	0.11	N	018260	500	386 억		14690349	N	N	677	N	00	N
69	20240521	130314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164700	6500	2	4.11	31998141700	194803	226.63	160300	165800	159000	205500	110800	158200	164258.98	18.99	0	64903	161800	160000	158400	156600	155000	159200	155800	387	47300	500	123390	100	1	77377800	127441	18.38	1.47	12	0.25	8962.00	111913.00	174000	20231214	-5.34	114600	20230707	43.72	173000	-4.80	20240223	144500	13.98	20240419	174000	-5.34	20231214	114600	43.72	20230707	0.11	N	018260	500	386 억		14690349	N	N	677	N	00	N
70	20240521	120313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164600	6400	2	4.05	29275841100	178288	207.41	160300	165800	159000	205500	110800	158200	164205.34	18.99	0	64393	161800	160000	158400	156600	155000	159200	155800	387	47300	500	123390	100	1	77377800	127364	18.37	1.47	12	0.23	8962.00	111913.00	174000	20231214	-5.40	114600	20230707	43.63	173000	-4.86	20240223	144500	13.91	20240419	174000	-5.40	20231214	114600	43.63	20230707	0.11	N	018260	500	386 억		14690349	N	N	677	N	00	N
71	20240521	110314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165000	6800	2	4.30	26238884600	159874	185.99	160300	165800	159000	205500	110800	158200	164122.28	18.99	0	62642	161800	160000	158400	156600	155000	159200	155800	387	47300	500	123390	100	1	77377800	127673	18.41	1.47	12	0.21	8962.00	111913.00	174000	20231214	-5.17	114600	20230707	43.98	173000	-4.62	20240223	144500	14.19	20240419	174000	-5.17	20231214	114600	43.98	20230707	0.11	N	018260	500	386 억		14690349	N	N	677	N	00	N
72	20240521	100314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165000	6800	2	4.30	21191750900	129210	150.32	160300	165800	159000	205500	110800	158200	164010.15	18.99	0	60938	161800	160000	158400	156600	155000	159200	155800	387	47300	500	123390	100	1	77377800	127673	18.41	1.47	12	0.17	8962.00	111913.00	174000	20231214	-5.17	114600	20230707	43.98	173000	-4.62	20240223	144500	14.19	20240419	174000	-5.17	20231214	114600	43.98	20230707	0.11	N	018260	500	386 억		14690349	N	N	677	N	00	N
73	20240521	090311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160200	2000	2	1.26	779021200	4863	5.66	160300	160400	159000	205500	110800	158200	160193.54	18.99	0	-952	161800	160000	158400	156600	155000	159200	155800	387	47300	500	123390	100	1	77377800	123959	17.88	1.43	12	0.01	8962.00	111913.00	174000	20231214	-7.93	114600	20230707	39.79	173000	-7.40	20240223	144500	10.87	20240419	174000	-7.93	20231214	114600	39.79	20230707	0.11	N	018260	500	386 억		14690349	N	N	677	N	00	N
74	20240517	160314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158500	-3200	5	-1.98	14645613000	91904	62.95	160100	161500	158200	210000	113200	161700	159357.92	18.98	0	-3475	164100	162900	162000	160800	159900	162450	160350	387	48300	500	126120	100	1	77377800	122644	17.69	1.42	12	0.12	8962.00	111913.00	174000	20231214	-8.91	114600	20230707	38.31	173000	-8.38	20240223	144500	9.69	20240419	174000	-8.91	20231214	114600	38.31	20230707	0.11	N	018260	500	386 억		14687815	N	N	2238	N	00	N
75	20240517	150316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158700	-3000	5	-1.86	10252612800	64181	43.96	160100	161500	158200	210000	113200	161700	159745.30	18.98	0	-3012	164100	162900	162000	160800	159900	162450	160350	387	48300	500	126120	100	1	77377800	122799	17.71	1.42	12	0.08	8962.00	111913.00	174000	20231214	-8.79	114600	20230707	38.48	173000	-8.27	20240223	144500	9.83	20240419	174000	-8.79	20231214	114600	38.48	20230707	0.11	N	018260	500	386 억		14687815	N	N	408	N	00	N
76	20240517	140310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159700	-2000	5	-1.24	7370076100	46059	31.55	160100	161500	159300	210000	113200	161700	160013.81	18.98	0	900	164100	162900	162000	160800	159900	162450	160350	387	48300	500	126120	100	1	77377800	123572	17.82	1.43	12	0.06	8962.00	111913.00	174000	20231214	-8.22	114600	20230707	39.35	173000	-7.69	20240223	144500	10.52	20240419	174000	-8.22	20231214	114600	39.35	20230707	0.11	N	018260	500	386 억		14687815	N	N	408	N	00	N
77	20240517	130309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160000	-1700	5	-1.05	6522092600	40754	27.91	160100	161500	159300	210000	113200	161700	160035.64	18.98	0	2440	164100	162900	162000	160800	159900	162450	160350	387	48300	500	126120	100	1	77377800	123804	17.85	1.43	12	0.05	8962.00	111913.00	174000	20231214	-8.05	114600	20230707	39.62	173000	-7.51	20240223	144500	10.73	20240419	174000	-8.05	20231214	114600	39.62	20230707	0.11	N	018260	500	386 억		14687815	N	N	408	N	00	N
78	20240517	120310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159900	-1800	5	-1.11	5739051700	35860	24.56	160100	161500	159300	210000	113200	161700	160040.48	18.98	0	2265	164100	162900	162000	160800	159900	162450	160350	387	48300	500	126120	100	1	77377800	123727	17.84	1.43	12	0.05	8962.00	111913.00	174000	20231214	-8.10	114600	20230707	39.53	173000	-7.57	20240223	144500	10.66	20240419	174000	-8.10	20231214	114600	39.53	20230707	0.11	N	018260	500	386 억		14687815	N	N	408	N	00	N
79	20240517	110310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	-2200	5	-1.36	4559512900	28482	19.51	160100	161500	159300	210000	113200	161700	160084.01	18.98	0	1195	164100	162900	162000	160800	159900	162450	160350	387	48300	500	126120	100	1	77377800	123418	17.80	1.43	12	0.04	8962.00	111913.00	174000	20231214	-8.33	114600	20230707	39.18	173000	-7.80	20240223	144500	10.38	20240419	174000	-8.33	20231214	114600	39.18	20230707	0.11	N	018260	500	386 억		14687815	N	N	408	N	00	N
80	20240517	100307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	-1900	5	-1.18	2716310300	16932	11.60	160100	161500	159700	210000	113200	161700	160424.66	18.98	0	80	164100	162900	162000	160800	159900	162450	160350	387	48300	500	126120	100	1	77377800	123650	17.83	1.43	12	0.02	8962.00	111913.00	174000	20231214	-8.16	114600	20230707	39.44	173000	-7.63	20240223	144500	10.59	20240419	174000	-8.16	20231214	114600	39.44	20230707	0.11	N	018260	500	386 억		14687815	N	N	408	N	00	N
81	20240517	090310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160600	-1100	5	-0.68	229093000	1429	0.98	160100	161500	160000	210000	113200	161700	160317.00	18.98	0	90	164100	162900	162000	160800	159900	162450	160350	387	48300	500	126120	100	1	77377800	124269	17.92	1.44	12	0.00	8962.00	111913.00	174000	20231214	-7.70	114600	20230707	40.14	173000	-7.17	20240223	144500	11.14	20240419	174000	-7.70	20231214	114600	40.14	20230707	0.11	N	018260	500	386 억		14687815	N	N	408	N	00	N
82	20240516	160309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161700	100	2	0.06	23628662100	145936	61.55	163000	163200	161100	210000	113200	161600	161911.25	19.01	0	-2121	167733	164666	160433	157366	153133	166200	158900	387	48400	500	126040	100	1	77377800	125120	18.04	1.44	12	0.19	8962.00	111913.00	174000	20231214	-7.07	114600	20230707	41.10	173000	-6.53	20240223	144500	11.90	20240419	174000	-7.07	20231214	114600	41.10	20230707	0.11	N	018260	500	386 억		14711192	N	N	408	N	00	N
83	20240516	150307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161700	100	2	0.06	19648774300	121324	51.17	163000	163200	161100	210000	113200	161600	161953.05	19.01	0	-5279	167733	164666	160433	157366	153133	166200	158900	387	48400	500	126040	100	1	77377800	125120	18.04	1.44	12	0.16	8962.00	111913.00	174000	20231214	-7.07	114600	20230707	41.10	173000	-6.53	20240223	144500	11.90	20240419	174000	-7.07	20231214	114600	41.10	20230707	0.11	N	018260	500	386 억		14711192	N	N	195	N	00	N
84	20240516	140309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161900	300	2	0.19	17351765900	107121	45.18	163000	163200	161100	210000	113200	161600	161983.03	19.01	0	-5114	167733	164666	160433	157366	153133	166200	158900	387	48400	500	126040	100	1	77377800	125275	18.07	1.45	12	0.14	8962.00	111913.00	174000	20231214	-6.95	114600	20230707	41.27	173000	-6.42	20240223	144500	12.04	20240419	174000	-6.95	20231214	114600	41.27	20230707	0.11	N	018260	500	386 억		14711192	N	N	195	N	00	N
85	20240516	130310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161400	-200	5	-0.12	15090668300	93147	39.29	163000	163200	161100	210000	113200	161600	162009.38	19.01	0	-4112	167733	164666	160433	157366	153133	166200	158900	387	48400	500	126040	100	1	77377800	124888	18.01	1.44	12	0.12	8962.00	111913.00	174000	20231214	-7.24	114600	20230707	40.84	173000	-6.71	20240223	144500	11.70	20240419	174000	-7.24	20231214	114600	40.84	20230707	0.11	N	018260	500	386 억		14711192	N	N	195	N	00	N
86	20240516	120307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162300	700	2	0.43	12680317300	78248	33.00	163000	163200	161100	210000	113200	161600	162053.20	19.01	0	-2929	167733	164666	160433	157366	153133	166200	158900	387	48400	500	126040	100	1	77377800	125584	18.11	1.45	12	0.10	8962.00	111913.00	174000	20231214	-6.72	114600	20230707	41.62	173000	-6.18	20240223	144500	12.32	20240419	174000	-6.72	20231214	114600	41.62	20230707	0.11	N	018260	500	386 억		14711192	N	N	195	N	00	N
87	20240516	110307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162100	500	2	0.31	10654450500	65743	27.73	163000	163200	161100	210000	113200	161600	162062.47	19.01	0	-1370	167733	164666	160433	157366	153133	166200	158900	387	48400	500	126040	100	1	77377800	125429	18.09	1.45	12	0.08	8962.00	111913.00	174000	20231214	-6.84	114600	20230707	41.45	173000	-6.30	20240223	144500	12.18	20240419	174000	-6.84	20231214	114600	41.45	20230707	0.11	N	018260	500	386 억		14711192	N	N	195	N	00	N
88	20240516	100308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162700	1100	2	0.68	7540044100	46565	19.64	163000	163200	161100	210000	113200	161600	161925.47	19.01	0	-1996	167733	164666	160433	157366	153133	166200	158900	387	48400	500	126040	100	1	77377800	125894	18.15	1.45	12	0.06	8962.00	111913.00	174000	20231214	-6.49	114600	20230707	41.97	173000	-5.95	20240223	144500	12.60	20240419	174000	-6.49	20231214	114600	41.97	20230707	0.11	N	018260	500	386 억		14711192	N	N	195	N	00	N
89	20240516	090307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161700	100	2	0.06	1262310500	7774	3.28	163000	163200	161200	210000	113200	161600	162380.75	19.01	0	-31	167733	164666	160433	157366	153133	166200	158900	387	48400	500	126040	100	1	77377800	125120	18.04	1.44	12	0.01	8962.00	111913.00	174000	20231214	-7.07	114600	20230707	41.10	173000	-6.53	20240223	144500	11.90	20240419	174000	-7.07	20231214	114600	41.10	20230707	0.11	N	018260	500	386 억		14711192	N	N	195	N	00	N
90	20240514	160310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161600	5600	2	3.59	37421826400	231720	393.84	156200	163500	156200	202500	109200	156000	161495.73	18.95	0	78479	158800	157400	156500	155100	154200	156950	154650	387	46500	500	121680	100	1	77377800	125043	18.03	1.44	12	0.30	8962.00	111913.00	174000	20231214	-7.13	114600	20230707	41.01	173000	-6.59	20240223	144500	11.83	20240419	174000	-7.13	20231214	114600	41.01	20230707	0.11	N	018260	500	386 억		14666492	N	N	195	N	00	N
91	20240514	150312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161800	5800	2	3.72	34071062400	210980	358.59	156200	163500	156200	202500	109200	156000	161489.56	18.95	0	78032	158800	157400	156500	155100	154200	156950	154650	387	46500	500	121680	100	1	77377800	125197	18.05	1.45	12	0.27	8962.00	111913.00	174000	20231214	-7.01	114600	20230707	41.19	173000	-6.47	20240223	144500	11.97	20240419	174000	-7.01	20231214	114600	41.19	20230707	0.11	N	018260	500	386 억		14666492	N	N	157	N	00	N
92	20240514	140310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161500	5500	2	3.53	29572743000	183167	311.32	156200	163500	156200	202500	109200	156000	161452.38	18.95	0	71924	158800	157400	156500	155100	154200	156950	154650	387	46500	500	121680	100	1	77377800	124965	18.02	1.44	12	0.24	8962.00	111913.00	174000	20231214	-7.18	114600	20230707	40.92	173000	-6.65	20240223	144500	11.76	20240419	174000	-7.18	20231214	114600	40.92	20230707	0.11	N	018260	500	386 억		14666492	N	N	157	N	00	N
93	20240514	130311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162000	6000	2	3.85	26552346000	164473	279.54	156200	163500	156200	202500	109200	156000	161438.97	18.95	0	67155	158800	157400	156500	155100	154200	156950	154650	387	46500	500	121680	100	1	77377800	125352	18.08	1.45	12	0.21	8962.00	111913.00	174000	20231214	-6.90	114600	20230707	41.36	173000	-6.36	20240223	144500	12.11	20240419	174000	-6.90	20231214	114600	41.36	20230707	0.11	N	018260	500	386 억		14666492	N	N	157	N	00	N
94	20240514	120310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162000	6000	2	3.85	23852004200	147837	251.27	156200	163500	156200	202500	109200	156000	161339.92	18.95	0	62212	158800	157400	156500	155100	154200	156950	154650	387	46500	500	121680	100	1	77377800	125352	18.08	1.45	12	0.19	8962.00	111913.00	174000	20231214	-6.90	114600	20230707	41.36	173000	-6.36	20240223	144500	12.11	20240419	174000	-6.90	20231214	114600	41.36	20230707	0.11	N	018260	500	386 억		14666492	N	N	157	N	00	N
95	20240514	110310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162000	6000	2	3.85	21685824400	134463	228.54	156200	163500	156200	202500	109200	156000	161277.30	18.95	0	57119	158800	157400	156500	155100	154200	156950	154650	387	46500	500	121680	100	1	77377800	125352	18.08	1.45	12	0.17	8962.00	111913.00	174000	20231214	-6.90	114600	20230707	41.36	173000	-6.36	20240223	144500	12.11	20240419	174000	-6.90	20231214	114600	41.36	20230707	0.11	N	018260	500	386 억		14666492	N	N	157	N	00	N
96	20240514	100310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161700	5700	2	3.65	13312819800	82979	141.03	156200	162600	156200	202500	109200	156000	160436.06	18.95	0	33891	158800	157400	156500	155100	154200	156950	154650	387	46500	500	121680	100	1	77377800	125120	18.04	1.44	12	0.11	8962.00	111913.00	174000	20231214	-7.07	114600	20230707	41.10	173000	-6.53	20240223	144500	11.90	20240419	174000	-7.07	20231214	114600	41.10	20230707	0.11	N	018260	500	386 억		14666492	N	N	157	N	00	N
97	20240514	090310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157500	1500	2	0.96	850258100	5424	9.22	156200	157500	156200	202500	109200	156000	156758.64	18.95	0	3332	158800	157400	156500	155100	154200	156950	154650	387	46500	500	121680	100	1	77377800	121870	17.57	1.41	12	0.01	8962.00	111913.00	174000	20231214	-9.48	114600	20230707	37.43	173000	-8.96	20240223	144500	9.00	20240419	174000	-9.48	20231214	114600	37.43	20230707	0.11	N	018260	500	386 억		14666492	N	N	157	N	00	N
98	20240513	160311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156000	-700	5	-0.45	6744320200	43075	60.29	157000	157900	155600	203500	109700	156700	156572.03	18.96	0	-1330	159033	157866	156633	155466	154233	157250	154850	387	46800	500	122220	100	1	77377800	120709	17.41	1.39	12	0.06	8962.00	111913.00	174000	20231214	-10.34	114600	20230707	36.13	173000	-9.83	20240223	144500	7.96	20240419	174000	-10.34	20231214	114600	36.13	20230707	0.11	N	018260	500	386 억		14673678	N	N	157	N	00	N
99	20240513	150311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156200	-500	5	-0.32	5416087500	34562	48.38	157000	157900	155600	203500	109700	156700	156706.43	18.96	0	-3528	159033	157866	156633	155466	154233	157250	154850	387	46800	500	122220	100	1	77377800	120864	17.43	1.40	12	0.04	8962.00	111913.00	174000	20231214	-10.23	114600	20230707	36.30	173000	-9.71	20240223	144500	8.10	20240419	174000	-10.23	20231214	114600	36.30	20230707	0.11	N	018260	500	386 억		14673678	N	N	957	N	00	N
100	20240513	140309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156500	-200	5	-0.13	4636617400	29576	41.40	157000	157900	155600	203500	109700	156700	156769.65	18.96	0	-3863	159033	157866	156633	155466	154233	157250	154850	387	46800	500	122220	100	1	77377800	121096	17.46	1.40	12	0.04	8962.00	111913.00	174000	20231214	-10.06	114600	20230707	36.56	173000	-9.54	20240223	144500	8.30	20240419	174000	-10.06	20231214	114600	36.56	20230707	0.11	N	018260	500	386 억		14673678	N	N	957	N	00	N
101	20240513	130309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156900	200	2	0.13	3932649400	25079	35.10	157000	157900	155600	203500	109700	156700	156810.57	18.96	0	-3576	159033	157866	156633	155466	154233	157250	154850	387	46800	500	122220	100	1	77377800	121406	17.51	1.40	12	0.03	8962.00	111913.00	174000	20231214	-9.83	114600	20230707	36.91	173000	-9.31	20240223	144500	8.58	20240419	174000	-9.83	20231214	114600	36.91	20230707	0.11	N	018260	500	386 억		14673678	N	N	957	N	00	N
102	20240513	120311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155600	-1100	5	-0.70	3215044800	20491	28.68	157000	157900	155600	203500	109700	156700	156900.59	18.96	0	-4296	159033	157866	156633	155466	154233	157250	154850	387	46800	500	122220	100	1	77377800	120400	17.36	1.39	12	0.03	8962.00	111913.00	174000	20231214	-10.57	114600	20230707	35.78	173000	-10.06	20240223	144500	7.68	20240419	174000	-10.57	20231214	114600	35.78	20230707	0.11	N	018260	500	386 억		14673678	N	N	957	N	00	N
103	20240513	110310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156200	-500	5	-0.32	2497879600	15896	22.25	157000	157900	156000	203500	109700	156700	157139.60	18.96	0	-4150	159033	157866	156633	155466	154233	157250	154850	387	46800	500	122220	100	1	77377800	120864	17.43	1.40	12	0.02	8962.00	111913.00	174000	20231214	-10.23	114600	20230707	36.30	173000	-9.71	20240223	144500	8.10	20240419	174000	-10.23	20231214	114600	36.30	20230707	0.11	N	018260	500	386 억		14673678	N	N	957	N	00	N
104	20240513	100311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157400	700	2	0.45	1853385000	11784	16.49	157000	157900	156000	203500	109700	156700	157281.07	18.96	0	-3660	159033	157866	156633	155466	154233	157250	154850	387	46800	500	122220	100	1	77377800	121793	17.56	1.41	12	0.02	8962.00	111913.00	174000	20231214	-9.54	114600	20230707	37.35	173000	-9.02	20240223	144500	8.93	20240419	174000	-9.54	20231214	114600	37.35	20230707	0.11	N	018260	500	386 억		14673678	N	N	957	N	00	N
105	20240513	090310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156000	-700	5	-0.45	78135000	498	0.70	157000	157000	156000	203500	109700	156700	156908.47	18.96	0	140	159033	157866	156633	155466	154233	157250	154850	387	46800	500	122220	100	1	77377800	120709	17.41	1.39	12	0.00	8962.00	111913.00	174000	20231214	-10.34	114600	20230707	36.13	173000	-9.83	20240223	144500	7.96	20240419	174000	-10.34	20231214	114600	36.13	20230707	0.11	N	018260	500	386 억		14673678	N	N	957	N	00	N
106	20240510	160303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156700	1400	2	0.90	9938624000	63429	41.06	157300	157800	155400	201500	108800	155300	156688.95	18.98	0	5610	162366	158832	156366	152832	150366	157600	151600	387	46200	500	121130	100	1	77377800	121251	17.48	1.40	12	0.08	8962.00	111913.00	174000	20231214	-9.94	114600	20230707	36.74	173000	-9.42	20240223	144500	8.44	20240419	174000	-9.94	20231214	114600	36.74	20230707	0.11	N	018260	500	386 억		14682808	N	N	957	N	00	N
107	20240510	150304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156800	1500	2	0.97	8139405900	51949	33.63	157300	157800	155400	201500	108800	155300	156680.70	18.98	0	3289	162366	158832	156366	152832	150366	157600	151600	387	46200	500	121130	100	1	77377800	121328	17.50	1.40	12	0.07	8962.00	111913.00	174000	20231214	-9.89	114600	20230707	36.82	173000	-9.36	20240223	144500	8.51	20240419	174000	-9.89	20231214	114600	36.82	20230707	0.11	N	018260	500	386 억		14682808	N	N	1270	N	00	N
108	20240510	140304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156200	900	2	0.58	6953675000	44372	28.73	157300	157800	155400	201500	108800	155300	156713.13	18.98	0	3335	162366	158832	156366	152832	150366	157600	151600	387	46200	500	121130	100	1	77377800	120864	17.43	1.40	12	0.06	8962.00	111913.00	174000	20231214	-10.23	114600	20230707	36.30	173000	-9.71	20240223	144500	8.10	20240419	174000	-10.23	20231214	114600	36.30	20230707	0.11	N	018260	500	386 억		14682808	N	N	1270	N	00	N
109	20240510	130303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155700	400	2	0.26	6020084500	38385	24.85	157300	157800	155600	201500	108800	155300	156834.30	18.98	0	3529	162366	158832	156366	152832	150366	157600	151600	387	46200	500	121130	100	1	77377800	120477	17.37	1.39	12	0.05	8962.00	111913.00	174000	20231214	-10.52	114600	20230707	35.86	173000	-10.00	20240223	144500	7.75	20240419	174000	-10.52	20231214	114600	35.86	20230707	0.11	N	018260	500	386 억		14682808	N	N	1270	N	00	N
110	20240510	120302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156300	1000	2	0.64	5307066000	33814	21.89	157300	157800	155900	201500	108800	155300	156948.78	18.98	0	3519	162366	158832	156366	152832	150366	157600	151600	387	46200	500	121130	100	1	77377800	120942	17.44	1.40	12	0.04	8962.00	111913.00	174000	20231214	-10.17	114600	20230707	36.39	173000	-9.65	20240223	144500	8.17	20240419	174000	-10.17	20231214	114600	36.39	20230707	0.11	N	018260	500	386 억		14682808	N	N	1270	N	00	N
111	20240510	110302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156700	1400	2	0.90	4618463000	29416	19.04	157300	157800	155900	201500	108800	155300	157005.13	18.98	0	3664	162366	158832	156366	152832	150366	157600	151600	387	46200	500	121130	100	1	77377800	121251	17.48	1.40	12	0.04	8962.00	111913.00	174000	20231214	-9.94	114600	20230707	36.74	173000	-9.42	20240223	144500	8.44	20240419	174000	-9.94	20231214	114600	36.74	20230707	0.11	N	018260	500	386 억		14682808	N	N	1270	N	00	N
112	20240510	100303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157000	1700	2	1.09	3311173800	21067	13.64	157300	157800	156100	201500	108800	155300	157173.48	18.98	0	4181	162366	158832	156366	152832	150366	157600	151600	387	46200	500	121130	100	1	77377800	121483	17.52	1.40	12	0.03	8962.00	111913.00	174000	20231214	-9.77	114600	20230707	37.00	173000	-9.25	20240223	144500	8.65	20240419	174000	-9.77	20231214	114600	37.00	20230707	0.11	N	018260	500	386 억		14682808	N	N	1270	N	00	N
113	20240510	090304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156900	1600	2	1.03	388363000	2469	1.60	157300	157800	156500	201500	108800	155300	157295.67	18.98	0	860	162366	158832	156366	152832	150366	157600	151600	387	46200	500	121130	100	1	77377800	121406	17.51	1.40	12	0.00	8962.00	111913.00	174000	20231214	-9.83	114600	20230707	36.91	173000	-9.31	20240223	144500	8.58	20240419	174000	-9.83	20231214	114600	36.91	20230707	0.11	N	018260	500	386 억		14682808	N	N	1270	N	00	N
114	20240509	160308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155300	-3800	5	-2.39	23312700200	149351	146.22	159900	159900	153900	206500	111400	159100	156093.90	18.97	0	1808	162433	160766	159133	157466	155833	159950	156650	387	47400	500	124090	100	1	77377800	120168	17.33	1.39	12	0.19	8962.00	111913.00	174000	20231214	-10.75	114600	20230707	35.51	173000	-10.23	20240223	144500	7.47	20240419	174000	-10.75	20231214	114600	35.51	20230707	0.11	N	018260	500	386 억		14678142	N	N	1270	N	00	N
115	20240509	150309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155100	-4000	5	-2.51	19391922100	124105	121.51	159900	159900	153900	206500	111400	159100	156254.16	18.97	0	1412	162433	160766	159133	157466	155833	159950	156650	387	47400	500	124090	100	1	77377800	120013	17.31	1.39	12	0.16	8962.00	111913.00	174000	20231214	-10.86	114600	20230707	35.34	173000	-10.35	20240223	144500	7.34	20240419	174000	-10.86	20231214	114600	35.34	20230707	0.11	N	018260	500	386 억		14678142	N	N	930	N	00	N
116	20240509	140305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154400	-4700	5	-2.95	15578484600	99485	97.40	159900	159900	153900	206500	111400	159100	156591.29	18.97	0	-8370	162433	160766	159133	157466	155833	159950	156650	387	47400	500	124090	100	1	77377800	119471	17.23	1.38	12	0.13	8962.00	111913.00	174000	20231214	-11.26	114600	20230707	34.73	173000	-10.75	20240223	144500	6.85	20240419	174000	-11.26	20231214	114600	34.73	20230707	0.11	N	018260	500	386 억		14678142	N	N	930	N	00	N
117	20240509	130305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156100	-3000	5	-1.89	10134941400	64376	63.03	159900	159900	156000	206500	111400	159100	157433.54	18.97	0	-862	162433	160766	159133	157466	155833	159950	156650	387	47400	500	124090	100	1	77377800	120787	17.42	1.39	12	0.08	8962.00	111913.00	174000	20231214	-10.29	114600	20230707	36.21	173000	-9.77	20240223	144500	8.03	20240419	174000	-10.29	20231214	114600	36.21	20230707	0.11	N	018260	500	386 억		14678142	N	N	930	N	00	N
118	20240509	120304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156400	-2700	5	-1.70	7690339900	48731	47.71	159900	159900	156300	206500	111400	159100	157812.07	18.97	0	1577	162433	160766	159133	157466	155833	159950	156650	387	47400	500	124090	100	1	77377800	121019	17.45	1.40	12	0.06	8962.00	111913.00	174000	20231214	-10.11	114600	20230707	36.47	173000	-9.60	20240223	144500	8.24	20240419	174000	-10.11	20231214	114600	36.47	20230707	0.11	N	018260	500	386 억		14678142	N	N	930	N	00	N
119	20240509	110259	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157900	-1200	5	-0.75	4765048000	30098	29.47	159900	159900	157500	206500	111400	159100	158317.76	18.97	0	6427	162433	160766	159133	157466	155833	159950	156650	387	47400	500	124090	100	1	77377800	122180	17.62	1.41	12	0.04	8962.00	111913.00	174000	20231214	-9.25	114600	20230707	37.78	173000	-8.73	20240223	144500	9.27	20240419	174000	-9.25	20231214	114600	37.78	20230707	0.11	N	018260	500	386 억		14678142	N	N	930	N	00	N
120	20240509	100301	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158700	-400	5	-0.25	2744064700	17321	16.96	159900	159900	157800	206500	111400	159100	158424.15	18.97	0	3168	162433	160766	159133	157466	155833	159950	156650	387	47400	500	124090	100	1	77377800	122799	17.71	1.42	12	0.02	8962.00	111913.00	174000	20231214	-8.79	114600	20230707	38.48	173000	-8.27	20240223	144500	9.83	20240419	174000	-8.79	20231214	114600	38.48	20230707	0.11	N	018260	500	386 억		14678142	N	N	930	N	00	N
121	20240509	090259	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158700	-400	5	-0.25	110104800	691	0.68	159900	159900	158700	206500	111400	159100	159341.24	18.97	0	-75	162433	160766	159133	157466	155833	159950	156650	387	47400	500	124090	100	1	77377800	122799	17.71	1.42	12	0.00	8962.00	111913.00	174000	20231214	-8.79	114600	20230707	38.48	173000	-8.27	20240223	144500	9.83	20240419	174000	-8.79	20231214	114600	38.48	20230707	0.11	N	018260	500	386 억		14678142	N	N	930	N	00	N
122	20240508	160300	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159100	-1000	5	-0.62	13972045000	87877	74.12	160400	160800	157500	208000	112100	160100	158995.46	18.96	0	14366	161700	160900	159900	159100	158100	160400	158600	387	47900	500	124870	100	1	77377800	123108	17.75	1.42	12	0.11	8962.00	111913.00	174000	20231214	-8.56	114600	20230707	38.83	173000	-8.03	20240223	144500	10.10	20240419	174000	-8.56	20231214	114600	38.83	20230707	0.11	N	018260	500	386 억		14667751	N	N	930	N	00	N
123	20240508	150302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159200	-900	5	-0.56	11770352300	74049	62.46	160400	160800	157500	208000	112100	160100	158953.56	18.96	0	11735	161700	160900	159900	159100	158100	160400	158600	387	47900	500	124870	100	1	77377800	123185	17.76	1.42	12	0.10	8962.00	111913.00	174000	20231214	-8.51	114600	20230707	38.92	173000	-7.98	20240223	144500	10.17	20240419	174000	-8.51	20231214	114600	38.92	20230707	0.11	N	018260	500	386 억		14667751	N	N	865	N	00	N
124	20240508	140257	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158700	-1400	5	-0.87	9327985100	58697	49.51	160400	160800	157500	208000	112100	160100	158917.58	18.96	0	7599	161700	160900	159900	159100	158100	160400	158600	387	47900	500	124870	100	1	77377800	122799	17.71	1.42	12	0.08	8962.00	111913.00	174000	20231214	-8.79	114600	20230707	38.48	173000	-8.27	20240223	144500	9.83	20240419	174000	-8.79	20231214	114600	38.48	20230707	0.11	N	018260	500	386 억		14667751	N	N	865	N	00	N
125	20240508	130256	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157900	-2200	5	-1.37	7396443400	46498	39.22	160400	160800	157500	208000	112100	160100	159070.14	18.96	0	4288	161700	160900	159900	159100	158100	160400	158600	387	47900	500	124870	100	1	77377800	122180	17.62	1.41	12	0.06	8962.00	111913.00	174000	20231214	-9.25	114600	20230707	37.78	173000	-8.73	20240223	144500	9.27	20240419	174000	-9.25	20231214	114600	37.78	20230707	0.11	N	018260	500	386 억		14667751	N	N	865	N	00	N
126	20240508	120258	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159100	-1000	5	-0.62	5276092500	33114	27.93	160400	160800	158300	208000	112100	160100	159331.17	18.96	0	6365	161700	160900	159900	159100	158100	160400	158600	387	47900	500	124870	100	1	77377800	123108	17.75	1.42	12	0.04	8962.00	111913.00	174000	20231214	-8.56	114600	20230707	38.83	173000	-8.03	20240223	144500	10.10	20240419	174000	-8.56	20231214	114600	38.83	20230707	0.11	N	018260	500	386 억		14667751	N	N	865	N	00	N
127	20240508	110324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	-600	5	-0.37	4136232600	25962	21.90	160400	160800	158300	208000	112100	160100	159318.72	18.96	0	4470	161700	160900	159900	159100	158100	160400	158600	387	47900	500	124870	100	1	77377800	123418	17.80	1.43	12	0.03	8962.00	111913.00	174000	20231214	-8.33	114600	20230707	39.18	173000	-7.80	20240223	144500	10.38	20240419	174000	-8.33	20231214	114600	39.18	20230707	0.11	N	018260	500	386 억		14667751	N	N	865	N	00	N
128	20240508	100303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158500	-1600	5	-1.00	2369262000	14864	12.54	160400	160800	158300	208000	112100	160100	159395.99	18.96	0	2068	161700	160900	159900	159100	158100	160400	158600	387	47900	500	124870	100	1	77377800	122644	17.69	1.42	12	0.02	8962.00	111913.00	174000	20231214	-8.91	114600	20230707	38.31	173000	-8.38	20240223	144500	9.69	20240419	174000	-8.91	20231214	114600	38.31	20230707	0.11	N	018260	500	386 억		14667751	N	N	865	N	00	N
129	20240508	090259	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160300	200	2	0.12	360433000	2248	1.90	160400	160800	159700	208000	112100	160100	160334.96	18.96	0	653	161700	160900	159900	159100	158100	160400	158600	387	47900	500	124870	100	1	77377800	124037	17.89	1.43	12	0.00	8962.00	111913.00	174000	20231214	-7.87	114600	20230707	39.88	173000	-7.34	20240223	144500	10.93	20240419	174000	-7.87	20231214	114600	39.88	20230707	0.11	N	018260	500	386 억		14667751	N	N	865	N	00	N
130	20240503	160305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158800	400	2	0.25	10389582000	65237	72.17	161100	161100	158200	205500	110900	158400	159259.27	18.96	0	14708	161066	159732	158566	157232	156066	160400	157900	387	47100	500	123550	100	1	77377800	122876	17.72	1.42	12	0.08	8962.00	111913.00	174000	20231214	-8.74	114400	20230427	38.81	173000	-8.21	20240223	144500	9.90	20240419	174000	-8.74	20231214	114600	38.57	20230707	0.12	N	018260	500	386 억		14674505	N	N	1	N	00	N
131	20240503	150305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158700	300	2	0.19	9039450200	56740	62.77	161100	161100	158200	205500	110900	158400	159313.54	18.96	0	12514	161066	159732	158566	157232	156066	160400	157900	387	47100	500	123550	100	1	77377800	122799	17.71	1.42	12	0.07	8962.00	111913.00	174000	20231214	-8.79	114400	20230427	38.72	173000	-8.27	20240223	144500	9.83	20240419	174000	-8.79	20231214	114600	38.48	20230707	0.12	N	018260	500	386 억		14674505	N	N	244	N	00	N
132	20240503	140305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159000	600	2	0.38	7419138700	46531	51.48	161100	161100	158200	205500	110900	158400	159445.07	18.96	0	9682	161066	159732	158566	157232	156066	160400	157900	387	47100	500	123550	100	1	77377800	123031	17.74	1.42	12	0.06	8962.00	111913.00	174000	20231214	-8.62	114400	20230427	38.99	173000	-8.09	20240223	144500	10.03	20240419	174000	-8.62	20231214	114600	38.74	20230707	0.12	N	018260	500	386 억		14674505	N	N	244	N	00	N
133	20240503	130306	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159200	800	2	0.51	6330484900	39693	43.91	161100	161100	158200	205500	110900	158400	159486.18	18.96	0	8906	161066	159732	158566	157232	156066	160400	157900	387	47100	500	123550	100	1	77377800	123185	17.76	1.42	12	0.05	8962.00	111913.00	174000	20231214	-8.51	114400	20230427	39.16	173000	-7.98	20240223	144500	10.17	20240419	174000	-8.51	20231214	114600	38.92	20230707	0.12	N	018260	500	386 억		14674505	N	N	244	N	00	N
134	20240503	120305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159100	700	2	0.44	5628037600	35280	39.03	161100	161100	158200	205500	110900	158400	159524.88	18.96	0	7689	161066	159732	158566	157232	156066	160400	157900	387	47100	500	123550	100	1	77377800	123108	17.75	1.42	12	0.05	8962.00	111913.00	174000	20231214	-8.56	114400	20230427	39.07	173000	-8.03	20240223	144500	10.10	20240419	174000	-8.56	20231214	114600	38.83	20230707	0.12	N	018260	500	386 억		14674505	N	N	244	N	00	N
135	20240503	110304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159400	1000	2	0.63	4515669100	28305	31.31	161100	161100	158200	205500	110900	158400	159536.09	18.96	0	6525	161066	159732	158566	157232	156066	160400	157900	387	47100	500	123550	100	1	77377800	123340	17.79	1.42	12	0.04	8962.00	111913.00	174000	20231214	-8.39	114400	20230427	39.34	173000	-7.86	20240223	144500	10.31	20240419	174000	-8.39	20231214	114600	39.09	20230707	0.12	N	018260	500	386 억		14674505	N	N	244	N	00	N
136	20240503	100303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	1100	2	0.69	2307042200	14483	16.02	161100	161100	158200	205500	110900	158400	159293.12	18.96	0	1850	161066	159732	158566	157232	156066	160400	157900	387	47100	500	123550	100	1	77377800	123418	17.80	1.43	12	0.02	8962.00	111913.00	174000	20231214	-8.33	114400	20230427	39.42	173000	-7.80	20240223	144500	10.38	20240419	174000	-8.33	20231214	114600	39.18	20230707	0.12	N	018260	500	386 억		14674505	N	N	244	N	00	N
137	20240503	090302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159900	1500	2	0.95	183682700	1144	1.27	161100	161100	159100	205500	110900	158400	160561.80	18.96	0	401	161066	159732	158566	157232	156066	160400	157900	387	47100	500	123550	100	1	77377800	123727	17.84	1.43	12	0.00	8962.00	111913.00	174000	20231214	-8.10	114400	20230427	39.77	173000	-7.57	20240223	144500	10.66	20240419	174000	-8.10	20231214	114600	39.53	20230707	0.12	N	018260	500	386 억		14674505	N	N	244	N	00	N
138	20240502	160301	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158400	-1700	5	-1.06	12223107900	76965	41.97	158300	159900	157400	208000	112100	160100	158814.13	18.96	0	8810	167433	163766	160533	156866	153633	165600	158700	387	47900	500	124870	100	1	77377800	122566	17.67	1.42	12	0.10	8962.00	111913.00	174000	20231214	-8.97	114400	20230427	38.46	173000	-8.44	20240223	144500	9.62	20240419	174000	-8.97	20231214	114600	38.22	20230707	0.13	N	018260	500	386 억		14671734	N	N	244	N	00	N
139	20240502	150303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159700	-400	5	-0.25	9975422200	62802	34.25	158300	159900	157400	208000	112100	160100	158839.22	18.96	0	7936	167433	163766	160533	156866	153633	165600	158700	387	47900	500	124870	100	1	77377800	123572	17.82	1.43	12	0.08	8962.00	111913.00	174000	20231214	-8.22	114400	20230427	39.60	173000	-7.69	20240223	144500	10.52	20240419	174000	-8.22	20231214	114600	39.35	20230707	0.13	N	018260	500	386 억		14671734	N	N	462	N	00	N
140	20240502	140302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159000	-1100	5	-0.69	7176837300	45247	24.68	158300	159900	157400	208000	112100	160100	158614.62	18.96	0	4090	167433	163766	160533	156866	153633	165600	158700	387	47900	500	124870	100	1	77377800	123031	17.74	1.42	12	0.06	8962.00	111913.00	174000	20231214	-8.62	114400	20230427	38.99	173000	-8.09	20240223	144500	10.03	20240419	174000	-8.62	20231214	114600	38.74	20230707	0.13	N	018260	500	386 억		14671734	N	N	462	N	00	N
141	20240502	130301	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158900	-1200	5	-0.75	5528931900	34887	19.03	158300	159900	157400	208000	112100	160100	158481.10	18.96	0	-468	167433	163766	160533	156866	153633	165600	158700	387	47900	500	124870	100	1	77377800	122953	17.73	1.42	12	0.05	8962.00	111913.00	174000	20231214	-8.68	114400	20230427	38.90	173000	-8.15	20240223	144500	9.97	20240419	174000	-8.68	20231214	114600	38.66	20230707	0.13	N	018260	500	386 억		14671734	N	N	462	N	00	N
142	20240502	120300	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158900	-1200	5	-0.75	4724829000	29822	16.26	158300	159900	157400	208000	112100	160100	158434.29	18.96	0	-1122	167433	163766	160533	156866	153633	165600	158700	387	47900	500	124870	100	1	77377800	122953	17.73	1.42	12	0.04	8962.00	111913.00	174000	20231214	-8.68	114400	20230427	38.90	173000	-8.15	20240223	144500	9.97	20240419	174000	-8.68	20231214	114600	38.66	20230707	0.13	N	018260	500	386 억		14671734	N	N	462	N	00	N
143	20240502	110300	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158600	-1500	5	-0.94	4037023600	25493	13.90	158300	159900	157400	208000	112100	160100	158358.05	18.96	0	-1517	167433	163766	160533	156866	153633	165600	158700	387	47900	500	124870	100	1	77377800	122721	17.70	1.42	12	0.03	8962.00	111913.00	174000	20231214	-8.85	114400	20230427	38.64	173000	-8.32	20240223	144500	9.76	20240419	174000	-8.85	20231214	114600	38.39	20230707	0.13	N	018260	500	386 억		14671734	N	N	462	N	00	N
144	20240502	100300	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157400	-2700	5	-1.69	2681203500	16916	9.23	158300	159900	157400	208000	112100	160100	158500.94	18.96	0	-2209	167433	163766	160533	156866	153633	165600	158700	387	47900	500	124870	100	1	77377800	121793	17.56	1.41	12	0.02	8962.00	111913.00	174000	20231214	-9.54	114400	20230427	37.59	173000	-9.02	20240223	144500	8.93	20240419	174000	-9.54	20231214	114600	37.35	20230707	0.13	N	018260	500	386 억		14671734	N	N	462	N	00	N
145	20240502	090259	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	-300	5	-0.19	299729200	1891	1.03	158300	159800	158200	208000	112100	160100	158502.17	18.96	0	-503	167433	163766	160533	156866	153633	165600	158700	387	47900	500	124870	100	1	77377800	123650	17.83	1.43	12	0.00	8962.00	111913.00	174000	20231214	-8.16	114400	20230427	39.69	173000	-7.63	20240223	144500	10.59	20240419	174000	-8.16	20231214	114600	39.44	20230707	0.13	N	018260	500	386 억		14671734	N	N	462	N	00	N