KissMeData/035420/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	160436	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170200	-200	5	-0.12	180098611900	1056400	111.50	170500	172000	170000	221500	119300	170400	170483.98	45.12	0	-147316	176400	173400	171900	168900	167400	172650	168150	165	51100	100	129500	100	1	162408594	276419	27.54	1.15	12	0.65	6180.00	148137.00	241500	20230807	-29.52	170000	20240531	0.12	235500	-27.73	20240116	170000	0.12	20240531	241500	-29.52	20230807	170000	0.12	20240531	0.73	N	035420	100	164 억		73277474	N	N	2541	N	00	N
3	20240531	150435	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170100	-300	5	-0.18	112938564400	661779	69.85	170500	172000	170000	221500	119300	170400	170659.21	45.12	0	-136082	176400	173400	171900	168900	167400	172650	168150	165	51100	100	129500	100	1	162408594	276257	27.52	1.15	12	0.41	6180.00	148137.00	241500	20230807	-29.57	170000	20240531	0.06	235500	-27.77	20240116	170000	0.06	20240531	241500	-29.57	20230807	170000	0.06	20240531	0.73	N	035420	100	164 억		73277474	N	N	687	N	00	N
4	20240531	140435	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170300	-100	5	-0.06	92776542300	543320	57.35	170500	172000	170100	221500	119300	170400	170758.86	45.12	0	-88472	176400	173400	171900	168900	167400	172650	168150	165	51100	100	129500	100	1	162408594	276582	27.56	1.15	12	0.33	6180.00	148137.00	241500	20230807	-29.48	170100	20240531	0.12	235500	-27.69	20240116	170100	0.12	20240531	241500	-29.48	20230807	170100	0.12	20240531	0.73	N	035420	100	164 억		73277474	N	N	687	N	00	N
5	20240531	130437	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170600	200	2	0.12	81219689100	475503	50.19	170500	172000	170100	221500	119300	170400	170808.33	45.12	0	-67337	176400	173400	171900	168900	167400	172650	168150	165	51100	100	129500	100	1	162408594	277069	27.61	1.15	12	0.29	6180.00	148137.00	241500	20230807	-29.36	170100	20240531	0.29	235500	-27.56	20240116	170100	0.29	20240531	241500	-29.36	20230807	170100	0.29	20240531	0.73	N	035420	100	164 억		73277474	N	N	687	N	00	N
6	20240531	120439	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170600	200	2	0.12	70896894100	415001	43.80	170500	172000	170100	221500	119300	170400	170835.95	45.12	0	-60911	176400	173400	171900	168900	167400	172650	168150	165	51100	100	129500	100	1	162408594	277069	27.61	1.15	12	0.26	6180.00	148137.00	241500	20230807	-29.36	170100	20240531	0.29	235500	-27.56	20240116	170100	0.29	20240531	241500	-29.36	20230807	170100	0.29	20240531	0.73	N	035420	100	164 억		73277474	N	N	687	N	00	N
7	20240531	110437	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171000	600	2	0.35	59746850500	349651	36.91	170500	172000	170100	221500	119300	170400	170876.29	45.12	0	-47969	176400	173400	171900	168900	167400	172650	168150	165	51100	100	129500	100	1	162408594	277719	27.67	1.15	12	0.22	6180.00	148137.00	241500	20230807	-29.19	170100	20240531	0.53	235500	-27.39	20240116	170100	0.53	20240531	241500	-29.19	20230807	170100	0.53	20240531	0.73	N	035420	100	164 억		73277474	N	N	687	N	00	N
8	20240531	100438	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170800	400	2	0.23	43260343800	252948	26.70	170500	172000	170400	221500	119300	170400	171025.78	45.12	0	-17708	176400	173400	171900	168900	167400	172650	168150	165	51100	100	129500	100	1	162408594	277394	27.64	1.15	12	0.16	6180.00	148137.00	241500	20230807	-29.28	170400	20240531	0.23	235500	-27.47	20240116	170400	0.23	20240531	241500	-29.28	20230807	170400	0.23	20240531	0.73	N	035420	100	164 억		73277474	N	N	687	N	00	N
9	20240531	090435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	200	2	0.12	9749118000	57083	6.03	170500	171600	170500	221500	119300	170400	170791.58	45.12	0	534	176400	173400	171900	168900	167400	172650	168150	165	51100	100	129500	100	1	162408594	277069	27.61	1.15	12	0.04	6180.00	148137.00	241500	20230807	-29.36	170400	20240530	0.12	235500	-27.56	20240116	170400	0.12	20240530	241500	-29.36	20230807	170400	0.12	20240530	0.73	N	035420	100	164 억		73277474	N	N	687	N	00	N
10	20240530	160434	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170400	-4900	5	-2.80	157797448900	920811	102.53	173500	174900	170400	227500	122800	175300	171369.40	45.23	0	-29875	181433	178366	176733	173666	172033	177550	172850	165	52200	100	133220	100	1	162408594	276744	27.57	1.15	12	0.57	6180.00	148137.00	241500	20230807	-29.44	170400	20240530	0.00	235500	-27.64	20240116	170400	0.00	20240530	241500	-29.44	20230807	170400	0.00	20240530	0.72	N	035420	100	164 억		73457683	N	N	687	N	00	N
11	20240530	150434	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170800	-4500	5	-2.57	133333393700	777333	86.55	173500	174900	170500	227500	122800	175300	171526.41	45.23	0	-28023	181433	178366	176733	173666	172033	177550	172850	165	52200	100	133220	100	1	162408594	277394	27.64	1.15	12	0.48	6180.00	148137.00	241500	20230807	-29.28	170500	20240530	0.18	235500	-27.47	20240116	170500	0.18	20240530	241500	-29.28	20230807	170500	0.18	20240530	0.72	N	035420	100	164 억		73457683	N	N	60	N	00	N
12	20240530	140435	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	170600	-4700	5	-2.68	111864164900	651516	72.54	173500	174900	170500	227500	122800	175300	171697.89	45.23	0	-31763	181433	178366	176733	173666	172033	177550	172850	165	52200	100	133220	100	1	162408594	277069	27.61	1.15	12	0.40	6180.00	148137.00	241500	20230807	-29.36	170500	20240530	0.06	235500	-27.56	20240116	170500	0.06	20240530	241500	-29.36	20230807	170500	0.06	20240530	0.72	N	035420	100	164 억		73457683	N	N	60	N	00	N
13	20240530	130436	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171400	-3900	5	-2.22	93055348700	541452	60.29	173500	174900	170500	227500	122800	175300	171862.17	45.23	0	-29211	181433	178366	176733	173666	172033	177550	172850	165	52200	100	133220	100	1	162408594	278368	27.73	1.16	12	0.33	6180.00	148137.00	241500	20230807	-29.03	170500	20240530	0.53	235500	-27.22	20240116	170500	0.53	20240530	241500	-29.03	20230807	170500	0.53	20240530	0.72	N	035420	100	164 억		73457683	N	N	60	N	00	N
14	20240530	120435	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171200	-4100	5	-2.34	83276017700	484359	53.93	173500	174900	170500	227500	122800	175300	171929.89	45.23	0	-29598	181433	178366	176733	173666	172033	177550	172850	165	52200	100	133220	100	1	162408594	278044	27.70	1.16	12	0.30	6180.00	148137.00	241500	20230807	-29.11	170500	20240530	0.41	235500	-27.30	20240116	170500	0.41	20240530	241500	-29.11	20230807	170500	0.41	20240530	0.72	N	035420	100	164 억		73457683	N	N	60	N	00	N
15	20240530	110434	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	172300	-3000	5	-1.71	72212159800	419878	46.75	173500	174900	170500	227500	122800	175300	171983.13	45.23	0	-26047	181433	178366	176733	173666	172033	177550	172850	165	52200	100	133220	100	1	162408594	279830	27.88	1.16	12	0.26	6180.00	148137.00	241500	20230807	-28.65	170500	20240530	1.06	235500	-26.84	20240116	170500	1.06	20240530	241500	-28.65	20230807	170500	1.06	20240530	0.72	N	035420	100	164 억		73457683	N	N	60	N	00	N
16	20240530	100436	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	171200	-4100	5	-2.34	57854684900	336383	37.46	173500	174900	170500	227500	122800	175300	171989.84	45.23	0	-31404	181433	178366	176733	173666	172033	177550	172850	165	52200	100	133220	100	1	162408594	278044	27.70	1.16	12	0.21	6180.00	148137.00	241500	20230807	-29.11	170500	20240530	0.41	235500	-27.30	20240116	170500	0.41	20240530	241500	-29.11	20230807	170500	0.41	20240530	0.72	N	035420	100	164 억		73457683	N	N	60	N	00	N
17	20240530	090435	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	172000	-3300	5	-1.88	12768945500	73776	8.21	173500	174900	172000	227500	122800	175300	173075.18	45.23	0	-15003	181433	178366	176733	173666	172033	177550	172850	165	52200	100	133220	100	1	162408594	279343	27.83	1.16	12	0.05	6180.00	148137.00	241500	20230807	-28.78	172000	20240530	0.00	235500	-26.96	20240116	172000	0.00	20240530	241500	-28.78	20230807	172000	0.00	20240530	0.72	N	035420	100	164 억		73457683	N	N	60	N	00	N
18	20240529	160431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	175300	-2100	5	-1.18	154444749400	872537	154.74	178100	179800	175100	230500	124200	177400	177011.33	45.34	0	-146556	179133	178266	177833	176966	176533	178050	176750	165	53100	100	134820	100	1	162408594	284702	28.37	1.18	12	0.54	6180.00	148137.00	241500	20230807	-27.41	175100	20240529	0.11	235500	-25.56	20240116	175100	0.11	20240529	241500	-27.41	20230807	175100	0.11	20240529	0.73	N	035420	100	164 억		73634655	N	N	60	N	00	N
19	20240529	150431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	175200	-2200	5	-1.24	135429829400	764051	135.50	178100	179800	175100	230500	124200	177400	177252.27	45.34	0	-138739	179133	178266	177833	176966	176533	178050	176750	165	53100	100	134820	100	1	162408594	284540	28.35	1.18	12	0.47	6180.00	148137.00	241500	20230807	-27.45	175100	20240529	0.06	235500	-25.61	20240116	175100	0.06	20240529	241500	-27.45	20230807	175100	0.06	20240529	0.73	N	035420	100	164 억		73634655	N	N	35	N	00	N
20	20240529	140432	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	176700	-700	5	-0.39	105057042600	591434	104.89	178100	179800	176600	230500	124200	177400	177631.19	45.34	0	-69197	179133	178266	177833	176966	176533	178050	176750	165	53100	100	134820	100	1	162408594	286976	28.59	1.19	12	0.36	6180.00	148137.00	241500	20230807	-26.83	176600	20240529	0.06	235500	-24.97	20240116	176600	0.06	20240529	241500	-26.83	20230807	176600	0.06	20240529	0.73	N	035420	100	164 억		73634655	N	N	35	N	00	N
21	20240529	130431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	177600	200	2	0.11	85713964100	482157	85.51	178100	179800	176600	230500	124200	177400	177772.18	45.34	0	-34975	179133	178266	177833	176966	176533	178050	176750	165	53100	100	134820	100	1	162408594	288438	28.74	1.20	12	0.30	6180.00	148137.00	241500	20230807	-26.46	176600	20240529	0.57	235500	-24.59	20240116	176600	0.57	20240529	241500	-26.46	20230807	176600	0.57	20240529	0.73	N	035420	100	164 억		73634655	N	N	35	N	00	N
22	20240529	120434	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	177500	100	2	0.06	76497512300	430269	76.31	178100	179800	176600	230500	124200	177400	177790.30	45.34	0	-33188	179133	178266	177833	176966	176533	178050	176750	165	53100	100	134820	100	1	162408594	288275	28.72	1.20	12	0.26	6180.00	148137.00	241500	20230807	-26.50	176600	20240529	0.51	235500	-24.63	20240116	176600	0.51	20240529	241500	-26.50	20230807	176600	0.51	20240529	0.73	N	035420	100	164 억		73634655	N	N	35	N	00	N
23	20240529	110431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	177400	0	3	0.00	65186845200	366622	65.02	178100	179800	176600	230500	124200	177400	177804.36	45.34	0	-28532	179133	178266	177833	176966	176533	178050	176750	165	53100	100	134820	100	1	162408594	288113	28.71	1.20	12	0.23	6180.00	148137.00	241500	20230807	-26.54	176600	20240529	0.45	235500	-24.67	20240116	176600	0.45	20240529	241500	-26.54	20230807	176600	0.45	20240529	0.73	N	035420	100	164 억		73634655	N	N	35	N	00	N
24	20240529	100430	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	178100	700	2	0.39	46454247700	261128	46.31	178100	179800	176600	230500	124200	177400	177899.07	45.34	0	-7903	179133	178266	177833	176966	176533	178050	176750	165	53100	100	134820	100	1	162408594	289250	28.82	1.20	12	0.16	6180.00	148137.00	241500	20230807	-26.25	176600	20240529	0.85	235500	-24.37	20240116	176600	0.85	20240529	241500	-26.25	20230807	176600	0.85	20240529	0.73	N	035420	100	164 억		73634655	N	N	35	N	00	N
25	20240529	090427	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	176800	-600	5	-0.34	12112708300	68185	12.09	178100	178300	176800	230500	124200	177400	177646.07	45.34	0	-7491	179133	178266	177833	176966	176533	178050	176750	165	53100	100	134820	100	1	162408594	287138	28.61	1.19	12	0.04	6180.00	148137.00	241500	20230807	-26.79	176800	20240529	0.00	235500	-24.93	20240116	176800	0.00	20240529	241500	-26.79	20230807	176800	0.00	20240529	0.73	N	035420	100	164 억		73634655	N	N	35	N	00	N
26	20240528	160428	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	177400	-1600	5	-0.89	99261163300	558230	99.91	178500	178700	177400	232500	125300	179000	177815.78	45.39	0	-99788	181533	180266	178833	177566	176133	179550	176850	165	53500	100	136040	100	1	162408594	288113	28.71	1.20	12	0.34	6180.00	148137.00	241500	20230807	-26.54	177400	20240528	0.00	235500	-24.67	20240116	177400	0.00	20240528	241500	-26.54	20230807	177400	0.00	20240528	0.72	N	035420	100	164 억		73709740	N	N	35	N	00	N
27	20240528	150430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177600	-1400	5	-0.78	84056600000	472544	84.58	178500	178700	177500	232500	125300	179000	177880.85	45.39	0	-77434	181533	180266	178833	177566	176133	179550	176850	165	53500	100	136040	100	1	162408594	288438	28.74	1.20	12	0.29	6180.00	148137.00	241500	20230807	-26.46	177400	20240527	0.11	235500	-24.59	20240116	177400	0.11	20240527	241500	-26.46	20230807	177400	0.11	20240527	0.72	N	035420	100	164 억		73709740	N	N	37	N	00	N
28	20240528	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177700	-1300	5	-0.73	65493702900	368005	65.87	178500	178700	177500	232500	125300	179000	177969.43	45.39	0	-50952	181533	180266	178833	177566	176133	179550	176850	165	53500	100	136040	100	1	162408594	288600	28.75	1.20	12	0.23	6180.00	148137.00	241500	20230807	-26.42	177400	20240527	0.17	235500	-24.54	20240116	177400	0.17	20240527	241500	-26.42	20230807	177400	0.17	20240527	0.72	N	035420	100	164 억		73709740	N	N	37	N	00	N
29	20240528	130429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178000	-1000	5	-0.56	52776360900	296469	53.06	178500	178700	177500	232500	125300	179000	178016.25	45.39	0	-40332	181533	180266	178833	177566	176133	179550	176850	165	53500	100	136040	100	1	162408594	289087	28.80	1.20	12	0.18	6180.00	148137.00	241500	20230807	-26.29	177400	20240527	0.34	235500	-24.42	20240116	177400	0.34	20240527	241500	-26.29	20230807	177400	0.34	20240527	0.72	N	035420	100	164 억		73709740	N	N	37	N	00	N
30	20240528	120429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177800	-1200	5	-0.67	44846212900	251910	45.09	178500	178700	177500	232500	125300	179000	178024.50	45.39	0	-36451	181533	180266	178833	177566	176133	179550	176850	165	53500	100	136040	100	1	162408594	288762	28.77	1.20	12	0.16	6180.00	148137.00	241500	20230807	-26.38	177400	20240527	0.23	235500	-24.50	20240116	177400	0.23	20240527	241500	-26.38	20230807	177400	0.23	20240527	0.72	N	035420	100	164 억		73709740	N	N	37	N	00	N
31	20240528	110421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178100	-900	5	-0.50	35353210600	198547	35.54	178500	178700	177500	232500	125300	179000	178059.36	45.39	0	-27025	181533	180266	178833	177566	176133	179550	176850	165	53500	100	136040	100	1	162408594	289250	28.82	1.20	12	0.12	6180.00	148137.00	241500	20230807	-26.25	177400	20240527	0.39	235500	-24.37	20240116	177400	0.39	20240527	241500	-26.25	20230807	177400	0.39	20240527	0.72	N	035420	100	164 억		73709740	N	N	37	N	00	N
32	20240528	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178100	-900	5	-0.50	26600463700	149423	26.74	178500	178700	177500	232500	125300	179000	178020.81	45.39	0	-22104	181533	180266	178833	177566	176133	179550	176850	165	53500	100	136040	100	1	162408594	289250	28.82	1.20	12	0.09	6180.00	148137.00	241500	20230807	-26.25	177400	20240527	0.39	235500	-24.37	20240116	177400	0.39	20240527	241500	-26.25	20230807	177400	0.39	20240527	0.72	N	035420	100	164 억		73709740	N	N	37	N	00	N
33	20240528	090430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177700	-1300	5	-0.73	7231443100	40633	7.27	178500	178700	177500	232500	125300	179000	177968.13	45.39	0	-14948	181533	180266	178833	177566	176133	179550	176850	165	53500	100	136040	100	1	162408594	288600	28.75	1.20	12	0.03	6180.00	148137.00	241500	20230807	-26.42	177400	20240527	0.17	235500	-24.54	20240116	177400	0.17	20240527	241500	-26.42	20230807	177400	0.17	20240527	0.72	N	035420	100	164 억		73709740	N	N	37	N	00	N
34	20240527	160423	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	179000	0	3	0.00	99245795100	554790	75.99	180000	180100	177400	232500	125300	179000	178888.62	45.47	0	-47841	181800	180400	179700	178300	177600	180050	177950	165	53500	100	136040	100	1	162408594	290711	28.96	1.21	12	0.34	6180.00	148137.00	241500	20230807	-25.88	177400	20240527	0.90	235500	-23.99	20240116	177400	0.90	20240527	241500	-25.88	20230807	177400	0.90	20240527	0.71	N	035420	100	164 억		73847584	N	N	37	N	00	N
35	20240527	150430	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	179000	0	3	0.00	91102698700	509308	69.76	180000	180100	177400	232500	125300	179000	178875.41	45.47	0	-51830	181800	180400	179700	178300	177600	180050	177950	165	53500	100	136040	100	1	162408594	290711	28.96	1.21	12	0.31	6180.00	148137.00	241500	20230807	-25.88	177400	20240527	0.90	235500	-23.99	20240116	177400	0.90	20240527	241500	-25.88	20230807	177400	0.90	20240527	0.71	N	035420	100	164 억		73847584	N	N	2473	N	00	N
36	20240527	140429	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	178300	-700	5	-0.39	79764565200	445821	61.07	180000	180100	177400	232500	125300	179000	178916.09	45.47	0	-46111	181800	180400	179700	178300	177600	180050	177950	165	53500	100	136040	100	1	162408594	289575	28.85	1.20	12	0.27	6180.00	148137.00	241500	20230807	-26.17	177400	20240527	0.51	235500	-24.29	20240116	177400	0.51	20240527	241500	-26.17	20230807	177400	0.51	20240527	0.71	N	035420	100	164 억		73847584	N	N	2473	N	00	N
37	20240527	130428	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	178700	-300	5	-0.17	68851426400	384638	52.69	180000	180100	177400	232500	125300	179000	179003.18	45.47	0	-38916	181800	180400	179700	178300	177600	180050	177950	165	53500	100	136040	100	1	162408594	290224	28.92	1.21	12	0.24	6180.00	148137.00	241500	20230807	-26.00	177400	20240527	0.73	235500	-24.12	20240116	177400	0.73	20240527	241500	-26.00	20230807	177400	0.73	20240527	0.71	N	035420	100	164 억		73847584	N	N	2473	N	00	N
38	20240527	120429	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	179400	400	2	0.22	62856671800	351146	48.10	180000	180100	177400	232500	125300	179000	179004.38	45.47	0	-34819	181800	180400	179700	178300	177600	180050	177950	165	53500	100	136040	100	1	162408594	291361	29.03	1.21	12	0.22	6180.00	148137.00	241500	20230807	-25.71	177400	20240527	1.13	235500	-23.82	20240116	177400	1.13	20240527	241500	-25.71	20230807	177400	1.13	20240527	0.71	N	035420	100	164 억		73847584	N	N	2473	N	00	N
39	20240527	110428	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	177900	-1100	5	-0.61	51969984700	290275	39.76	180000	180100	177400	232500	125300	179000	179037.09	45.47	0	-29856	181800	180400	179700	178300	177600	180050	177950	165	53500	100	136040	100	1	162408594	288925	28.79	1.20	12	0.18	6180.00	148137.00	241500	20230807	-26.34	177400	20240527	0.28	235500	-24.46	20240116	177400	0.28	20240527	241500	-26.34	20230807	177400	0.28	20240527	0.71	N	035420	100	164 억		73847584	N	N	2473	N	00	N
40	20240527	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179200	200	2	0.11	27102799700	151042	20.69	180000	180100	179000	232500	125300	179000	179439.28	45.47	0	-17795	181800	180400	179700	178300	177600	180050	177950	165	53500	100	136040	100	1	162408594	291036	29.00	1.21	12	0.09	6180.00	148137.00	241500	20230807	-25.80	178000	20231020	0.67	235500	-23.91	20240116	179000	0.11	20240527	241500	-25.80	20230807	178000	0.67	20231020	0.71	N	035420	100	164 억		73847584	N	N	2473	N	00	N
41	20240527	090428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179500	500	2	0.28	4871496800	27106	3.71	180000	180000	179300	232500	125300	179000	179724.41	45.47	0	-1857	181800	180400	179700	178300	177600	180050	177950	165	53500	100	136040	100	1	162408594	291523	29.05	1.21	12	0.02	6180.00	148137.00	241500	20230807	-25.67	178000	20231020	0.84	235500	-23.78	20240116	179000	0.28	20240524	241500	-25.67	20230807	178000	0.84	20231020	0.71	N	035420	100	164 억		73847584	N	N	2473	N	00	N
42	20240524	160409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179000	-3100	5	-1.70	130351984500	725581	178.54	180300	181100	179000	236500	127500	182100	179654.76	45.60	0	-176190	184633	183366	181733	180466	178833	184000	181100	165	54400	100	138390	100	1	162408594	290711	28.96	1.21	12	0.45	6180.00	148137.00	241500	20230807	-25.88	178000	20231020	0.56	235500	-23.99	20240116	179000	0.00	20240524	241500	-25.88	20230807	178000	0.56	20231020	0.71	N	035420	100	164 억		74058306	N	N	2473	N	00	N
43	20240524	150408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179100	-3000	5	-1.65	115333347300	641712	157.90	180300	181100	179100	236500	127500	182100	179727.30	45.60	0	-154011	184633	183366	181733	180466	178833	184000	181100	165	54400	100	138390	100	1	162408594	290874	28.98	1.21	12	0.40	6180.00	148137.00	241500	20230807	-25.84	178000	20231020	0.62	235500	-23.95	20240116	179100	0.00	20240524	241500	-25.84	20230807	178000	0.62	20231020	0.71	N	035420	100	164 억		74058306	N	N	2192	N	00	N
44	20240524	140410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179200	-2900	5	-1.59	99715300400	554578	136.46	180300	181100	179200	236500	127500	182100	179803.60	45.60	0	-131581	184633	183366	181733	180466	178833	184000	181100	165	54400	100	138390	100	1	162408594	291036	29.00	1.21	12	0.34	6180.00	148137.00	241500	20230807	-25.80	178000	20231020	0.67	235500	-23.91	20240116	179100	0.06	20240419	241500	-25.80	20230807	178000	0.67	20231020	0.71	N	035420	100	164 억		74058306	N	N	2192	N	00	N
45	20240524	130409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179500	-2600	5	-1.43	81080132900	450752	110.92	180300	181100	179500	236500	127500	182100	179877.09	45.60	0	-98924	184633	183366	181733	180466	178833	184000	181100	165	54400	100	138390	100	1	162408594	291523	29.05	1.21	12	0.28	6180.00	148137.00	241500	20230807	-25.67	178000	20231020	0.84	235500	-23.78	20240116	179100	0.22	20240419	241500	-25.67	20230807	178000	0.84	20231020	0.71	N	035420	100	164 억		74058306	N	N	2192	N	00	N
46	20240524	120408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179800	-2300	5	-1.26	64495890300	358430	88.20	180300	181100	179500	236500	127500	182100	179939.52	45.60	0	-64457	184633	183366	181733	180466	178833	184000	181100	165	54400	100	138390	100	1	162408594	292011	29.09	1.21	12	0.22	6180.00	148137.00	241500	20230807	-25.55	178000	20231020	1.01	235500	-23.65	20240116	179100	0.39	20240419	241500	-25.55	20230807	178000	1.01	20231020	0.71	N	035420	100	164 억		74058306	N	N	2192	N	00	N
47	20240524	110408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179700	-2400	5	-1.32	55340767400	307496	75.66	180300	181100	179500	236500	127500	182100	179971.78	45.60	0	-50418	184633	183366	181733	180466	178833	184000	181100	165	54400	100	138390	100	1	162408594	291848	29.08	1.21	12	0.19	6180.00	148137.00	241500	20230807	-25.59	178000	20231020	0.96	235500	-23.69	20240116	179100	0.34	20240419	241500	-25.59	20230807	178000	0.96	20231020	0.71	N	035420	100	164 억		74058306	N	N	2192	N	00	N
48	20240524	100410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180300	-1800	5	-0.99	42555436900	236432	58.18	180300	181100	179500	236500	127500	182100	179989.48	45.60	0	-43252	184633	183366	181733	180466	178833	184000	181100	165	54400	100	138390	100	1	162408594	292823	29.17	1.22	12	0.15	6180.00	148137.00	241500	20230807	-25.34	178000	20231020	1.29	235500	-23.44	20240116	179100	0.67	20240419	241500	-25.34	20230807	178000	1.29	20231020	0.71	N	035420	100	164 억		74058306	N	N	2192	N	00	N
49	20240524	090409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180500	-1600	5	-0.88	8483883300	47060	11.58	180300	181100	180000	236500	127500	182100	180274.99	45.60	0	-11667	184633	183366	181733	180466	178833	184000	181100	165	54400	100	138390	100	1	162408594	293148	29.21	1.22	12	0.03	6180.00	148137.00	241500	20230807	-25.26	178000	20231020	1.40	235500	-23.35	20240116	179100	0.78	20240419	241500	-25.26	20230807	178000	1.40	20231020	0.71	N	035420	100	164 억		74058306	N	N	2192	N	00	N
50	20240523	160405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182100	-500	5	-0.27	73616277600	404916	128.08	181900	183000	180100	237000	127900	182600	181805.05	45.60	0	-18106	183733	183166	182733	182166	181733	182950	181950	165	54400	100	138770	100	1	162408594	295746	29.47	1.23	12	0.25	6180.00	148137.00	241500	20230807	-24.60	178000	20231020	2.30	235500	-22.68	20240116	179100	1.68	20240419	241500	-24.60	20230807	178000	2.30	20231020	0.70	N	035420	100	164 억		74052585	N	N	2192	N	00	N
51	20240523	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182200	-400	5	-0.22	62565761500	344238	108.88	181900	183000	180100	237000	127900	182600	181751.37	45.60	0	-7699	183733	183166	182733	182166	181733	182950	181950	165	54400	100	138770	100	1	162408594	295908	29.48	1.23	12	0.21	6180.00	148137.00	241500	20230807	-24.55	178000	20231020	2.36	235500	-22.63	20240116	179100	1.73	20240419	241500	-24.55	20230807	178000	2.36	20231020	0.70	N	035420	100	164 억		74052585	N	N	1704	N	00	N
52	20240523	140409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182600	0	3	0.00	56284450200	309773	97.98	181900	183000	180100	237000	127900	182600	181695.68	45.60	0	-9296	183733	183166	182733	182166	181733	182950	181950	165	54400	100	138770	100	1	162408594	296558	29.55	1.23	12	0.19	6180.00	148137.00	241500	20230807	-24.39	178000	20231020	2.58	235500	-22.46	20240116	179100	1.95	20240419	241500	-24.39	20230807	178000	2.58	20231020	0.70	N	035420	100	164 억		74052585	N	N	1704	N	00	N
53	20240523	130409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182100	-500	5	-0.27	51777865100	285051	90.16	181900	183000	180100	237000	127900	182600	181644.09	45.60	0	-10554	183733	183166	182733	182166	181733	182950	181950	165	54400	100	138770	100	1	162408594	295746	29.47	1.23	12	0.18	6180.00	148137.00	241500	20230807	-24.60	178000	20231020	2.30	235500	-22.68	20240116	179100	1.68	20240419	241500	-24.60	20230807	178000	2.30	20231020	0.70	N	035420	100	164 억		74052585	N	N	1704	N	00	N
54	20240523	120406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182700	100	2	0.05	45532098700	250855	79.35	181900	182800	180100	237000	127900	182600	181507.47	45.60	0	-11203	183733	183166	182733	182166	181733	182950	181950	165	54400	100	138770	100	1	162408594	296721	29.56	1.23	12	0.15	6180.00	148137.00	241500	20230807	-24.35	178000	20231020	2.64	235500	-22.42	20240116	179100	2.01	20240419	241500	-24.35	20230807	178000	2.64	20231020	0.70	N	035420	100	164 억		74052585	N	N	1704	N	00	N
55	20240523	110406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182000	-600	5	-0.33	38399927400	211749	66.98	181900	182300	180100	237000	127900	182600	181346.22	45.60	0	-10923	183733	183166	182733	182166	181733	182950	181950	165	54400	100	138770	100	1	162408594	295584	29.45	1.23	12	0.13	6180.00	148137.00	241500	20230807	-24.64	178000	20231020	2.25	235500	-22.72	20240116	179100	1.62	20240419	241500	-24.64	20230807	178000	2.25	20231020	0.70	N	035420	100	164 억		74052585	N	N	1704	N	00	N
56	20240523	100406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	181600	-1000	5	-0.55	29721448700	163993	51.87	181900	182200	180100	237000	127900	182600	181235.77	45.60	0	-16737	183733	183166	182733	182166	181733	182950	181950	165	54400	100	138770	100	1	162408594	294934	29.39	1.23	12	0.10	6180.00	148137.00	241500	20230807	-24.80	178000	20231020	2.02	235500	-22.89	20240116	179100	1.40	20240419	241500	-24.80	20230807	178000	2.02	20231020	0.70	N	035420	100	164 억		74052585	N	N	1704	N	00	N
57	20240523	090409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	181300	-1300	5	-0.71	6373703600	35073	11.09	181900	182200	181200	237000	127900	182600	181725.84	45.60	0	-10646	183733	183166	182733	182166	181733	182950	181950	165	54400	100	138770	100	1	162408594	294447	29.34	1.22	12	0.02	6180.00	148137.00	241500	20230807	-24.93	178000	20231020	1.85	235500	-23.01	20240116	179100	1.23	20240419	241500	-24.93	20230807	178000	1.85	20231020	0.70	N	035420	100	164 억		74052585	N	N	1704	N	00	N
58	20240522	160403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182600	-600	5	-0.33	57512667100	314785	67.10	182800	183300	182300	238000	128300	183200	182705.16	45.60	0	-15201	185666	184432	183266	182032	180866	185050	182650	165	54800	100	139230	100	1	162408594	296558	29.55	1.23	12	0.19	6180.00	148137.00	241500	20230807	-24.39	178000	20231020	2.58	235500	-22.46	20240116	179100	1.95	20240419	241500	-24.39	20230807	178000	2.58	20231020	0.69	N	035420	100	164 억		74056618	N	N	1704	N	00	N
59	20240522	150406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183100	-100	5	-0.05	50671201900	277340	59.12	182800	183300	182300	238000	128300	183200	182704.21	45.60	0	-8061	185666	184432	183266	182032	180866	185050	182650	165	54800	100	139230	100	1	162408594	297370	29.63	1.24	12	0.17	6180.00	148137.00	241500	20230807	-24.18	178000	20231020	2.87	235500	-22.25	20240116	179100	2.23	20240419	241500	-24.18	20230807	178000	2.87	20231020	0.69	N	035420	100	164 억		74056618	N	N	906	N	00	N
60	20240522	140406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182700	-500	5	-0.27	42212360700	231122	49.27	182800	183300	182300	238000	128300	183200	182640.95	45.60	0	-7539	185666	184432	183266	182032	180866	185050	182650	165	54800	100	139230	100	1	162408594	296721	29.56	1.23	12	0.14	6180.00	148137.00	241500	20230807	-24.35	178000	20231020	2.64	235500	-22.42	20240116	179100	2.01	20240419	241500	-24.35	20230807	178000	2.64	20231020	0.69	N	035420	100	164 억		74056618	N	N	906	N	00	N
61	20240522	130404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182600	-600	5	-0.33	31708277600	173572	37.00	182800	183300	182300	238000	128300	183200	182680.73	45.60	0	-8231	185666	184432	183266	182032	180866	185050	182650	165	54800	100	139230	100	1	162408594	296558	29.55	1.23	12	0.11	6180.00	148137.00	241500	20230807	-24.39	178000	20231020	2.58	235500	-22.46	20240116	179100	1.95	20240419	241500	-24.39	20230807	178000	2.58	20231020	0.69	N	035420	100	164 억		74056618	N	N	906	N	00	N
62	20240522	120405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182700	-500	5	-0.27	27092519000	148300	31.61	182800	183300	182300	238000	128300	183200	182687.13	45.60	0	-8626	185666	184432	183266	182032	180866	185050	182650	165	54800	100	139230	100	1	162408594	296721	29.56	1.23	12	0.09	6180.00	148137.00	241500	20230807	-24.35	178000	20231020	2.64	235500	-22.42	20240116	179100	2.01	20240419	241500	-24.35	20230807	178000	2.64	20231020	0.69	N	035420	100	164 억		74056618	N	N	906	N	00	N
63	20240522	110406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182600	-600	5	-0.33	21727462600	118915	25.35	182800	183300	182300	238000	128300	183200	182714.09	45.60	0	-8226	185666	184432	183266	182032	180866	185050	182650	165	54800	100	139230	100	1	162408594	296558	29.55	1.23	12	0.07	6180.00	148137.00	241500	20230807	-24.39	178000	20231020	2.58	235500	-22.46	20240116	179100	1.95	20240419	241500	-24.39	20230807	178000	2.58	20231020	0.69	N	035420	100	164 억		74056618	N	N	906	N	00	N
64	20240522	100406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183000	-200	5	-0.11	13341496000	73016	15.56	182800	183300	182300	238000	128300	183200	182719.95	45.60	0	-3722	185666	184432	183266	182032	180866	185050	182650	165	54800	100	139230	100	1	162408594	297208	29.61	1.24	12	0.04	6180.00	148137.00	241500	20230807	-24.22	178000	20231020	2.81	235500	-22.29	20240116	179100	2.18	20240419	241500	-24.22	20230807	178000	2.81	20231020	0.69	N	035420	100	164 억		74056618	N	N	906	N	00	N
65	20240522	090405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182500	-700	5	-0.38	3892272600	21308	4.54	182800	183000	182300	238000	128300	183200	182666.34	45.60	0	-3458	185666	184432	183266	182032	180866	185050	182650	165	54800	100	139230	100	1	162408594	296396	29.53	1.23	12	0.01	6180.00	148137.00	241500	20230807	-24.43	178000	20231020	2.53	235500	-22.51	20240116	179100	1.90	20240419	241500	-24.43	20230807	178000	2.53	20231020	0.69	N	035420	100	164 억		74056618	N	N	906	N	00	N
66	20240521	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183200	-800	5	-0.43	84960297700	464199	81.48	182100	184500	182100	239000	128800	184000	183025.03	45.64	0	11403	189600	186800	185200	182400	180800	186000	181600	165	55000	100	139840	100	1	162408594	297533	29.64	1.24	12	0.29	6180.00	148137.00	241500	20230807	-24.14	178000	20231020	2.92	235500	-22.21	20240116	179100	2.29	20240419	241500	-24.14	20230807	178000	2.92	20231020	0.68	N	035420	100	164 억		74126907	N	N	906	N	00	N
67	20240521	150404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182800	-1200	5	-0.65	75509234400	412580	72.42	182100	184500	182100	239000	128800	184000	183016.90	45.64	0	6691	189600	186800	185200	182400	180800	186000	181600	165	55000	100	139840	100	1	162408594	296883	29.58	1.23	12	0.25	6180.00	148137.00	241500	20230807	-24.31	178000	20231020	2.70	235500	-22.38	20240116	179100	2.07	20240419	241500	-24.31	20230807	178000	2.70	20231020	0.68	N	035420	100	164 억		74126907	N	N	1442	N	00	N
68	20240521	140404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183000	-1000	5	-0.54	59360224000	324184	56.91	182100	184500	182100	239000	128800	184000	183106.24	45.64	0	6756	189600	186800	185200	182400	180800	186000	181600	165	55000	100	139840	100	1	162408594	297208	29.61	1.24	12	0.20	6180.00	148137.00	241500	20230807	-24.22	178000	20231020	2.81	235500	-22.29	20240116	179100	2.18	20240419	241500	-24.22	20230807	178000	2.81	20231020	0.68	N	035420	100	164 억		74126907	N	N	1442	N	00	N
69	20240521	130405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183000	-1000	5	-0.54	52191278600	285004	50.03	182100	184500	182100	239000	128800	184000	183124.35	45.64	0	4160	189600	186800	185200	182400	180800	186000	181600	165	55000	100	139840	100	1	162408594	297208	29.61	1.24	12	0.18	6180.00	148137.00	241500	20230807	-24.22	178000	20231020	2.81	235500	-22.29	20240116	179100	2.18	20240419	241500	-24.22	20230807	178000	2.81	20231020	0.68	N	035420	100	164 억		74126907	N	N	1442	N	00	N
70	20240521	120404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183200	-800	5	-0.43	45527066300	248611	43.64	182100	184500	182100	239000	128800	184000	183125.28	45.64	0	2618	189600	186800	185200	182400	180800	186000	181600	165	55000	100	139840	100	1	162408594	297533	29.64	1.24	12	0.15	6180.00	148137.00	241500	20230807	-24.14	178000	20231020	2.92	235500	-22.21	20240116	179100	2.29	20240419	241500	-24.14	20230807	178000	2.92	20231020	0.68	N	035420	100	164 억		74126907	N	N	1442	N	00	N
71	20240521	110406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183500	-500	5	-0.27	38747911400	211662	37.15	182100	184500	182100	239000	128800	184000	183064.49	45.64	0	-3261	189600	186800	185200	182400	180800	186000	181600	165	55000	100	139840	100	1	162408594	298020	29.69	1.24	12	0.13	6180.00	148137.00	241500	20230807	-24.02	178000	20231020	3.09	235500	-22.08	20240116	179100	2.46	20240419	241500	-24.02	20230807	178000	3.09	20231020	0.68	N	035420	100	164 억		74126907	N	N	1442	N	00	N
72	20240521	100405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183900	-100	5	-0.05	28278855300	154677	27.15	182100	183900	182100	239000	128800	184000	182824.28	45.64	0	29	189600	186800	185200	182400	180800	186000	181600	165	55000	100	139840	100	1	162408594	298669	29.76	1.24	12	0.10	6180.00	148137.00	241500	20230807	-23.85	178000	20231020	3.31	235500	-21.91	20240116	179100	2.68	20240419	241500	-23.85	20230807	178000	3.31	20231020	0.68	N	035420	100	164 억		74126907	N	N	1442	N	00	N
73	20240521	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182800	-1200	5	-0.65	8141969100	44645	7.84	182100	183200	182100	239000	128800	184000	182366.85	45.64	0	-7740	189600	186800	185200	182400	180800	186000	181600	165	55000	100	139840	100	1	162408594	296883	29.58	1.23	12	0.03	6180.00	148137.00	241500	20230807	-24.31	178000	20231020	2.70	235500	-22.38	20240116	179100	2.07	20240419	241500	-24.31	20230807	178000	2.70	20231020	0.68	N	035420	100	164 억		74126907	N	N	1442	N	00	N
74	20240517	160405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187300	-1200	5	-0.64	73695362700	392352	48.70	188600	189800	187000	245000	132000	188500	187829.67	45.75	0	42257	192833	190666	188433	186266	184033	191750	187350	165	56500	100	143260	100	1	162408594	304191	30.31	1.26	12	0.24	6180.00	148137.00	241500	20230807	-22.44	178000	20231020	5.22	235500	-20.47	20240116	179100	4.58	20240419	241500	-22.44	20230807	178000	5.22	20231020	0.70	N	035420	100	164 억		74297447	N	N	637	N	00	N
75	20240517	150408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187300	-1200	5	-0.64	59152380400	314713	39.06	188600	189800	187000	245000	132000	188500	187955.86	45.75	0	32108	192833	190666	188433	186266	184033	191750	187350	165	56500	100	143260	100	1	162408594	304191	30.31	1.26	12	0.19	6180.00	148137.00	241500	20230807	-22.44	178000	20231020	5.22	235500	-20.47	20240116	179100	4.58	20240419	241500	-22.44	20230807	178000	5.22	20231020	0.70	N	035420	100	164 억		74297447	N	N	263	N	00	N
76	20240517	140400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187600	-900	5	-0.48	50073472400	266247	33.04	188600	189800	187300	245000	132000	188500	188070.82	45.75	0	30368	192833	190666	188433	186266	184033	191750	187350	165	56500	100	143260	100	1	162408594	304679	30.36	1.27	12	0.16	6180.00	148137.00	241500	20230807	-22.32	178000	20231020	5.39	235500	-20.34	20240116	179100	4.75	20240419	241500	-22.32	20230807	178000	5.39	20231020	0.70	N	035420	100	164 억		74297447	N	N	263	N	00	N
77	20240517	130400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188000	-500	5	-0.27	40340996300	214380	26.61	188600	189800	187600	245000	132000	188500	188174.55	45.75	0	35166	192833	190666	188433	186266	184033	191750	187350	165	56500	100	143260	100	1	162408594	305328	30.42	1.27	12	0.13	6180.00	148137.00	241500	20230807	-22.15	178000	20231020	5.62	235500	-20.17	20240116	179100	4.97	20240419	241500	-22.15	20230807	178000	5.62	20231020	0.70	N	035420	100	164 억		74297447	N	N	263	N	00	N
78	20240517	120400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188000	-500	5	-0.27	35955057300	191048	23.71	188600	189800	187600	245000	132000	188500	188198.41	45.75	0	31963	192833	190666	188433	186266	184033	191750	187350	165	56500	100	143260	100	1	162408594	305328	30.42	1.27	12	0.12	6180.00	148137.00	241500	20230807	-22.15	178000	20231020	5.62	235500	-20.17	20240116	179100	4.97	20240419	241500	-22.15	20230807	178000	5.62	20231020	0.70	N	035420	100	164 억		74297447	N	N	263	N	00	N
79	20240517	110400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188000	-500	5	-0.27	28958444700	153895	19.10	188600	189800	187600	245000	132000	188500	188169.24	45.75	0	17033	192833	190666	188433	186266	184033	191750	187350	165	56500	100	143260	100	1	162408594	305328	30.42	1.27	12	0.09	6180.00	148137.00	241500	20230807	-22.15	178000	20231020	5.62	235500	-20.17	20240116	179100	4.97	20240419	241500	-22.15	20230807	178000	5.62	20231020	0.70	N	035420	100	164 억		74297447	N	N	263	N	00	N
80	20240517	100357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187900	-600	5	-0.32	20126173800	106925	13.27	188600	189800	187600	245000	132000	188500	188225.94	45.75	0	9169	192833	190666	188433	186266	184033	191750	187350	165	56500	100	143260	100	1	162408594	305166	30.40	1.27	12	0.07	6180.00	148137.00	241500	20230807	-22.19	178000	20231020	5.56	235500	-20.21	20240116	179100	4.91	20240419	241500	-22.19	20230807	178000	5.56	20231020	0.70	N	035420	100	164 억		74297447	N	N	263	N	00	N
81	20240517	090400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187800	-700	5	-0.37	4305168700	22830	2.83	188600	189800	187600	245000	132000	188500	188576.47	45.75	0	-570	192833	190666	188433	186266	184033	191750	187350	165	56500	100	143260	100	1	162408594	305003	30.39	1.27	12	0.01	6180.00	148137.00	241500	20230807	-22.24	178000	20231020	5.51	235500	-20.25	20240116	179100	4.86	20240419	241500	-22.24	20230807	178000	5.51	20231020	0.70	N	035420	100	164 억		74297447	N	N	263	N	00	N
82	20240516	160358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188500	4100	2	2.22	151143509200	800631	147.50	186300	190600	186200	239500	129100	184400	188781.06	45.73	0	81460	188200	186300	185300	183400	182400	185800	182900	165	55100	100	140140	100	1	162408594	306140	30.50	1.27	12	0.49	6180.00	148137.00	241500	20230807	-21.95	178000	20231020	5.90	235500	-19.96	20240116	179100	5.25	20240419	241500	-21.95	20230807	178000	5.90	20231020	0.70	N	035420	100	164 억		74262094	N	N	263	N	00	N
83	20240516	150357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188700	4300	2	2.33	135349113500	716825	132.06	186300	190600	186200	239500	129100	184400	188817.52	45.73	0	69575	188200	186300	185300	183400	182400	185800	182900	165	55100	100	140140	100	1	162408594	306465	30.53	1.27	12	0.44	6180.00	148137.00	241500	20230807	-21.86	178000	20231020	6.01	235500	-19.87	20240116	179100	5.36	20240419	241500	-21.86	20230807	178000	6.01	20231020	0.70	N	035420	100	164 억		74262094	N	N	820	N	00	N
84	20240516	140359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188600	4200	2	2.28	125511214800	664749	122.46	186300	190600	186200	239500	129100	184400	188809.94	45.73	0	71117	188200	186300	185300	183400	182400	185800	182900	165	55100	100	140140	100	1	162408594	306303	30.52	1.27	12	0.41	6180.00	148137.00	241500	20230807	-21.90	178000	20231020	5.96	235500	-19.92	20240116	179100	5.30	20240419	241500	-21.90	20230807	178000	5.96	20231020	0.70	N	035420	100	164 억		74262094	N	N	820	N	00	N
85	20240516	130400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188900	4500	2	2.44	116855088300	618862	114.01	186300	190600	186200	239500	129100	184400	188822.54	45.73	0	68067	188200	186300	185300	183400	182400	185800	182900	165	55100	100	140140	100	1	162408594	306790	30.57	1.28	12	0.38	6180.00	148137.00	241500	20230807	-21.78	178000	20231020	6.12	235500	-19.79	20240116	179100	5.47	20240419	241500	-21.78	20230807	178000	6.12	20231020	0.70	N	035420	100	164 억		74262094	N	N	820	N	00	N
86	20240516	120357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	3800	2	2.06	107435867700	568961	104.82	186300	190600	186200	239500	129100	184400	188828.18	45.73	0	69275	188200	186300	185300	183400	182400	185800	182900	165	55100	100	140140	100	1	162408594	305653	30.45	1.27	12	0.35	6180.00	148137.00	241500	20230807	-22.07	178000	20231020	5.73	235500	-20.08	20240116	179100	5.08	20240419	241500	-22.07	20230807	178000	5.73	20231020	0.70	N	035420	100	164 억		74262094	N	N	820	N	00	N
87	20240516	110357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188300	3900	2	2.11	98158188000	519642	95.73	186300	190600	186200	239500	129100	184400	188895.80	45.73	0	71318	188200	186300	185300	183400	182400	185800	182900	165	55100	100	140140	100	1	162408594	305815	30.47	1.27	12	0.32	6180.00	148137.00	241500	20230807	-22.03	178000	20231020	5.79	235500	-20.04	20240116	179100	5.14	20240419	241500	-22.03	20230807	178000	5.79	20231020	0.70	N	035420	100	164 억		74262094	N	N	820	N	00	N
88	20240516	100357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189700	5300	2	2.87	79502391600	420999	77.56	186300	190600	186200	239500	129100	184400	188842.24	45.73	0	60066	188200	186300	185300	183400	182400	185800	182900	165	55100	100	140140	100	1	162408594	308089	30.70	1.28	12	0.26	6180.00	148137.00	241500	20230807	-21.45	178000	20231020	6.57	235500	-19.45	20240116	179100	5.92	20240419	241500	-21.45	20230807	178000	6.57	20231020	0.70	N	035420	100	164 억		74262094	N	N	820	N	00	N
89	20240516	090357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187900	3500	2	1.90	15574318900	83221	15.33	186300	188200	186200	239500	129100	184400	187144.13	45.73	0	5292	188200	186300	185300	183400	182400	185800	182900	165	55100	100	140140	100	1	162408594	305166	30.40	1.27	12	0.05	6180.00	148137.00	241500	20230807	-22.19	178000	20231020	5.56	235500	-20.21	20240116	179100	4.91	20240419	241500	-22.19	20230807	178000	5.56	20231020	0.70	N	035420	100	164 억		74262094	N	N	820	N	00	N
90	20240514	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184400	100	2	0.05	96251668800	518330	71.61	185100	187200	184300	239500	129100	184300	185699.27	45.73	0	85410	189033	186666	184533	182166	180033	185600	181100	165	55200	100	140060	100	1	162408594	299481	29.84	1.24	12	0.32	6180.00	148137.00	241500	20230807	-23.64	178000	20231020	3.60	235500	-21.70	20240116	179100	2.96	20240419	241500	-23.64	20230807	178000	3.60	20231020	0.69	N	035420	100	164 억		74269403	N	N	820	N	00	N
91	20240514	150403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184500	200	2	0.11	84021714200	452013	62.44	185100	187200	184300	239500	129100	184300	185883.63	45.73	0	64333	189033	186666	184533	182166	180033	185600	181100	165	55200	100	140060	100	1	162408594	299644	29.85	1.25	12	0.28	6180.00	148137.00	241500	20230807	-23.60	178000	20231020	3.65	235500	-21.66	20240116	179100	3.02	20240419	241500	-23.60	20230807	178000	3.65	20231020	0.69	N	035420	100	164 억		74269403	N	N	266	N	00	N
92	20240514	140401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184800	500	2	0.27	69461777100	373213	51.56	185100	187200	184800	239500	129100	184300	186118.63	45.73	0	50677	189033	186666	184533	182166	180033	185600	181100	165	55200	100	140060	100	1	162408594	300131	29.90	1.25	12	0.23	6180.00	148137.00	241500	20230807	-23.48	178000	20231020	3.82	235500	-21.53	20240116	179100	3.18	20240419	241500	-23.48	20230807	178000	3.82	20231020	0.69	N	035420	100	164 억		74269403	N	N	266	N	00	N
93	20240514	130402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	185500	1200	2	0.65	58889739100	316145	43.67	185100	187200	185000	239500	129100	184300	186274.86	45.73	0	46557	189033	186666	184533	182166	180033	185600	181100	165	55200	100	140060	100	1	162408594	301268	30.02	1.25	12	0.19	6180.00	148137.00	241500	20230807	-23.19	178000	20231020	4.21	235500	-21.23	20240116	179100	3.57	20240419	241500	-23.19	20230807	178000	4.21	20231020	0.69	N	035420	100	164 억		74269403	N	N	266	N	00	N
94	20240514	120401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186000	1700	2	0.92	51390585200	275766	38.10	185100	187200	185000	239500	129100	184300	186356.25	45.73	0	47412	189033	186666	184533	182166	180033	185600	181100	165	55200	100	140060	100	1	162408594	302080	30.10	1.26	12	0.17	6180.00	148137.00	241500	20230807	-22.98	178000	20231020	4.49	235500	-21.02	20240116	179100	3.85	20240419	241500	-22.98	20230807	178000	4.49	20231020	0.69	N	035420	100	164 억		74269403	N	N	266	N	00	N
95	20240514	110401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186300	2000	2	1.09	44874581000	240741	33.26	185100	187200	185000	239500	129100	184300	186402.46	45.73	0	45828	189033	186666	184533	182166	180033	185600	181100	165	55200	100	140060	100	1	162408594	302567	30.15	1.26	12	0.15	6180.00	148137.00	241500	20230807	-22.86	178000	20231020	4.66	235500	-20.89	20240116	179100	4.02	20240419	241500	-22.86	20230807	178000	4.66	20231020	0.69	N	035420	100	164 억		74269403	N	N	266	N	00	N
96	20240514	100401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186100	1800	2	0.98	34650362700	185947	25.69	185100	187200	185000	239500	129100	184300	186346.08	45.73	0	31643	189033	186666	184533	182166	180033	185600	181100	165	55200	100	140060	100	1	162408594	302242	30.11	1.26	12	0.11	6180.00	148137.00	241500	20230807	-22.94	178000	20231020	4.55	235500	-20.98	20240116	179100	3.91	20240419	241500	-22.94	20230807	178000	4.55	20231020	0.69	N	035420	100	164 억		74269403	N	N	266	N	00	N
97	20240514	090401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186300	2000	2	1.09	8089056000	43558	6.02	185100	186500	185000	239500	129100	184300	185709.77	45.73	0	12743	189033	186666	184533	182166	180033	185600	181100	165	55200	100	140060	100	1	162408594	302567	30.15	1.26	12	0.03	6180.00	148137.00	241500	20230807	-22.86	178000	20231020	4.66	235500	-20.89	20240116	179100	4.02	20240419	241500	-22.86	20230807	178000	4.66	20231020	0.69	N	035420	100	164 억		74269403	N	N	266	N	00	N
98	20240513	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184300	-4300	5	-2.28	132584498100	719735	104.04	186900	186900	182400	245000	132100	188600	184208.19	45.68	0	57706	190533	189566	188333	187366	186133	190050	187850	165	56400	100	143330	100	1	162408594	299319	29.82	1.24	12	0.44	6180.00	148137.00	241500	20230807	-23.69	178000	20231020	3.54	235500	-21.74	20240116	179100	2.90	20240419	241500	-23.69	20230807	178000	3.54	20231020	0.69	N	035420	100	164 억		74194784	N	N	266	N	00	N
99	20240513	150402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184200	-4400	5	-2.33	120394161200	653580	94.48	186900	186900	182400	245000	132100	188600	184202.09	45.68	0	47063	190533	189566	188333	187366	186133	190050	187850	165	56400	100	143330	100	1	162408594	299157	29.81	1.24	12	0.40	6180.00	148137.00	241500	20230807	-23.73	178000	20231020	3.48	235500	-21.78	20240116	179100	2.85	20240419	241500	-23.73	20230807	178000	3.48	20231020	0.69	N	035420	100	164 억		74194784	N	N	759	N	00	N
100	20240513	140400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184200	-4400	5	-2.33	109081407800	592151	85.60	186900	186900	182400	245000	132100	188600	184206.48	45.68	0	36064	190533	189566	188333	187366	186133	190050	187850	165	56400	100	143330	100	1	162408594	299157	29.81	1.24	12	0.36	6180.00	148137.00	241500	20230807	-23.73	178000	20231020	3.48	235500	-21.78	20240116	179100	2.85	20240419	241500	-23.73	20230807	178000	3.48	20231020	0.69	N	035420	100	164 억		74194784	N	N	759	N	00	N
101	20240513	130400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184300	-4300	5	-2.28	99436661400	539788	78.03	186900	186900	182400	245000	132100	188600	184208.07	45.68	0	23653	190533	189566	188333	187366	186133	190050	187850	165	56400	100	143330	100	1	162408594	299319	29.82	1.24	12	0.33	6180.00	148137.00	241500	20230807	-23.69	178000	20231020	3.54	235500	-21.74	20240116	179100	2.90	20240419	241500	-23.69	20230807	178000	3.54	20231020	0.69	N	035420	100	164 억		74194784	N	N	759	N	00	N
102	20240513	120402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184200	-4400	5	-2.33	92297815300	501050	72.43	186900	186900	182400	245000	132100	188600	184202.09	45.68	0	16134	190533	189566	188333	187366	186133	190050	187850	165	56400	100	143330	100	1	162408594	299157	29.81	1.24	12	0.31	6180.00	148137.00	241500	20230807	-23.73	178000	20231020	3.48	235500	-21.78	20240116	179100	2.85	20240419	241500	-23.73	20230807	178000	3.48	20231020	0.69	N	035420	100	164 억		74194784	N	N	759	N	00	N
103	20240513	110400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183900	-4700	5	-2.49	84163505900	456958	66.05	186900	186900	182400	245000	132100	188600	184174.75	45.68	0	13849	190533	189566	188333	187366	186133	190050	187850	165	56400	100	143330	100	1	162408594	298669	29.76	1.24	12	0.28	6180.00	148137.00	241500	20230807	-23.85	178000	20231020	3.31	235500	-21.91	20240116	179100	2.68	20240419	241500	-23.85	20230807	178000	3.31	20231020	0.69	N	035420	100	164 억		74194784	N	N	759	N	00	N
104	20240513	100402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184300	-4300	5	-2.28	68540477100	372098	53.79	186900	186900	182400	245000	132100	188600	184191.02	45.68	0	6311	190533	189566	188333	187366	186133	190050	187850	165	56400	100	143330	100	1	162408594	299319	29.82	1.24	12	0.23	6180.00	148137.00	241500	20230807	-23.69	178000	20231020	3.54	235500	-21.74	20240116	179100	2.90	20240419	241500	-23.69	20230807	178000	3.54	20231020	0.69	N	035420	100	164 억		74194784	N	N	759	N	00	N
105	20240513	090401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	185500	-3100	5	-1.64	11623678500	62369	9.02	186900	186900	185400	245000	132100	188600	186341.82	45.68	0	-5443	190533	189566	188333	187366	186133	190050	187850	165	56400	100	143330	100	1	162408594	301268	30.02	1.25	12	0.04	6180.00	148137.00	241500	20230807	-23.19	178000	20231020	4.21	235500	-21.23	20240116	179100	3.57	20240419	241500	-23.19	20230807	178000	4.21	20231020	0.69	N	035420	100	164 억		74194784	N	N	759	N	00	N
106	20240510	160351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188600	300	2	0.16	126662365200	672976	59.59	188300	189300	187100	244500	131900	188300	188211.45	45.68	0	76416	190700	189500	187500	186300	184300	190100	186900	165	56200	100	143100	100	1	162408594	306303	30.52	1.27	12	0.41	6180.00	148137.00	241500	20230807	-21.90	178000	20231020	5.96	235500	-19.92	20240116	179100	5.30	20240419	241500	-21.90	20230807	178000	5.96	20231020	0.67	N	035420	100	164 억		74194767	N	N	759	N	00	N
107	20240510	150353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188600	300	2	0.16	116084995600	616885	54.62	188300	189300	187100	244500	131900	188300	188179.25	45.68	0	78717	190700	189500	187500	186300	184300	190100	186900	165	56200	100	143100	100	1	162408594	306303	30.52	1.27	12	0.38	6180.00	148137.00	241500	20230807	-21.90	178000	20231020	5.96	235500	-19.92	20240116	179100	5.30	20240419	241500	-21.90	20230807	178000	5.96	20231020	0.67	N	035420	100	164 억		74194767	N	N	1317	N	00	N
108	20240510	140354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	-100	5	-0.05	98037763300	521181	46.15	188300	189300	187100	244500	131900	188300	188106.82	45.68	0	77643	190700	189500	187500	186300	184300	190100	186900	165	56200	100	143100	100	1	162408594	305653	30.45	1.27	12	0.32	6180.00	148137.00	241500	20230807	-22.07	178000	20231020	5.73	235500	-20.08	20240116	179100	5.08	20240419	241500	-22.07	20230807	178000	5.73	20231020	0.67	N	035420	100	164 억		74194767	N	N	1317	N	00	N
109	20240510	130351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187400	-900	5	-0.48	88326762300	469439	41.56	188300	189300	187100	244500	131900	188300	188153.77	45.68	0	64516	190700	189500	187500	186300	184300	190100	186900	165	56200	100	143100	100	1	162408594	304354	30.32	1.27	12	0.29	6180.00	148137.00	241500	20230807	-22.40	178000	20231020	5.28	235500	-20.42	20240116	179100	4.63	20240419	241500	-22.40	20230807	178000	5.28	20231020	0.67	N	035420	100	164 억		74194767	N	N	1317	N	00	N
110	20240510	120350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187400	-900	5	-0.48	80991433500	430305	38.10	188300	189300	187100	244500	131900	188300	188218.61	45.68	0	56750	190700	189500	187500	186300	184300	190100	186900	165	56200	100	143100	100	1	162408594	304354	30.32	1.27	12	0.26	6180.00	148137.00	241500	20230807	-22.40	178000	20231020	5.28	235500	-20.42	20240116	179100	4.63	20240419	241500	-22.40	20230807	178000	5.28	20231020	0.67	N	035420	100	164 억		74194767	N	N	1317	N	00	N
111	20240510	110351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187300	-1000	5	-0.53	70174268400	372624	32.99	188300	189300	187100	244500	131900	188300	188324.63	45.68	0	55582	190700	189500	187500	186300	184300	190100	186900	165	56200	100	143100	100	1	162408594	304191	30.31	1.26	12	0.23	6180.00	148137.00	241500	20230807	-22.44	178000	20231020	5.22	235500	-20.47	20240116	179100	4.58	20240419	241500	-22.44	20230807	178000	5.22	20231020	0.67	N	035420	100	164 억		74194767	N	N	1317	N	00	N
112	20240510	100351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188500	200	2	0.11	47776352500	253425	22.44	188300	189300	187900	244500	131900	188300	188522.93	45.68	0	38999	190700	189500	187500	186300	184300	190100	186900	165	56200	100	143100	100	1	162408594	306140	30.50	1.27	12	0.16	6180.00	148137.00	241500	20230807	-21.95	178000	20231020	5.90	235500	-19.96	20240116	179100	5.25	20240419	241500	-21.95	20230807	178000	5.90	20231020	0.67	N	035420	100	164 억		74194767	N	N	1317	N	00	N
113	20240510	090352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	-100	5	-0.05	10753600400	57101	5.06	188300	188900	187900	244500	131900	188300	188326.10	45.68	0	5374	190700	189500	187500	186300	184300	190100	186900	165	56200	100	143100	100	1	162408594	305653	30.45	1.27	12	0.04	6180.00	148137.00	241500	20230807	-22.07	178000	20231020	5.73	235500	-20.08	20240116	179100	5.08	20240419	241500	-22.07	20230807	178000	5.73	20231020	0.67	N	035420	100	164 억		74194767	N	N	1317	N	00	N
114	20240509	160357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188300	-2600	5	-1.36	210932942400	1125170	112.43	185900	188700	185500	248000	133700	190900	187465.79	45.60	0	529	195966	193432	191566	189032	187166	192500	188100	165	57100	100	145080	100	1	162408594	305815	30.47	1.27	12	0.69	6180.00	148137.00	241500	20230807	-22.03	178000	20231020	5.79	235500	-20.04	20240116	179100	5.14	20240419	241500	-22.03	20230807	178000	5.79	20231020	0.69	N	035420	100	164 억		74056568	N	N	1317	N	00	N
115	20240509	150359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187700	-3200	5	-1.68	179412219900	957726	95.70	185900	188700	185500	248000	133700	190900	187331.35	45.60	0	62535	195966	193432	191566	189032	187166	192500	188100	165	57100	100	145080	100	1	162408594	304841	30.37	1.27	12	0.59	6180.00	148137.00	241500	20230807	-22.28	178000	20231020	5.45	235500	-20.30	20240116	179100	4.80	20240419	241500	-22.28	20230807	178000	5.45	20231020	0.69	N	035420	100	164 억		74056568	N	N	982	N	00	N
116	20240509	140353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187400	-3500	5	-1.83	159201079500	849935	84.93	185900	188700	185500	248000	133700	190900	187309.57	45.60	0	52039	195966	193432	191566	189032	187166	192500	188100	165	57100	100	145080	100	1	162408594	304354	30.32	1.27	12	0.52	6180.00	148137.00	241500	20230807	-22.40	178000	20231020	5.28	235500	-20.42	20240116	179100	4.63	20240419	241500	-22.40	20230807	178000	5.28	20231020	0.69	N	035420	100	164 억		74056568	N	N	982	N	00	N
117	20240509	130353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187500	-3400	5	-1.78	146512998300	782233	78.16	185900	188700	185500	248000	133700	190900	187300.82	45.60	0	53153	195966	193432	191566	189032	187166	192500	188100	165	57100	100	145080	100	1	162408594	304516	30.34	1.27	12	0.48	6180.00	148137.00	241500	20230807	-22.36	178000	20231020	5.34	235500	-20.38	20240116	179100	4.69	20240419	241500	-22.36	20230807	178000	5.34	20231020	0.69	N	035420	100	164 억		74056568	N	N	982	N	00	N
118	20240509	120352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187600	-3300	5	-1.73	123039054200	656801	65.63	185900	188700	185500	248000	133700	190900	187330.62	45.60	0	81371	195966	193432	191566	189032	187166	192500	188100	165	57100	100	145080	100	1	162408594	304679	30.36	1.27	12	0.40	6180.00	148137.00	241500	20230807	-22.32	178000	20231020	5.39	235500	-20.34	20240116	179100	4.75	20240419	241500	-22.32	20230807	178000	5.39	20231020	0.69	N	035420	100	164 억		74056568	N	N	982	N	00	N
119	20240509	110345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188300	-2600	5	-1.36	104241370100	556824	55.64	185900	188500	185500	248000	133700	190900	187206.82	45.60	0	83546	195966	193432	191566	189032	187166	192500	188100	165	57100	100	145080	100	1	162408594	305815	30.47	1.27	12	0.34	6180.00	148137.00	241500	20230807	-22.03	178000	20231020	5.79	235500	-20.04	20240116	179100	5.14	20240419	241500	-22.03	20230807	178000	5.79	20231020	0.69	N	035420	100	164 억		74056568	N	N	982	N	00	N
120	20240509	100347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187700	-3200	5	-1.68	82860646300	443000	44.27	185900	188500	185500	248000	133700	190900	187044.06	45.60	0	54107	195966	193432	191566	189032	187166	192500	188100	165	57100	100	145080	100	1	162408594	304841	30.37	1.27	12	0.27	6180.00	148137.00	241500	20230807	-22.28	178000	20231020	5.45	235500	-20.30	20240116	179100	4.80	20240419	241500	-22.28	20230807	178000	5.45	20231020	0.69	N	035420	100	164 억		74056568	N	N	982	N	00	N
121	20240509	090346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186900	-4000	5	-2.10	27743832300	148864	14.87	185900	187600	185500	248000	133700	190900	186369.32	45.60	0	16871	195966	193432	191566	189032	187166	192500	188100	165	57100	100	145080	100	1	162408594	303542	30.24	1.26	12	0.09	6180.00	148137.00	241500	20230807	-22.61	178000	20231020	5.00	235500	-20.64	20240116	179100	4.36	20240419	241500	-22.61	20230807	178000	5.00	20231020	0.69	N	035420	100	164 억		74056568	N	N	982	N	00	N
122	20240508	160346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190900	-3900	5	-2.00	178161524900	931351	73.19	194100	194100	189700	253000	136400	194800	191293.81	45.62	0	-135412	200400	197600	195700	192900	191000	196650	191950	165	58200	100	148040	100	1	162408594	310038	30.89	1.29	12	0.57	6180.00	148137.00	241500	20230807	-20.95	178000	20231020	7.25	235500	-18.94	20240116	179100	6.59	20240419	241500	-20.95	20230807	178000	7.25	20231020	0.74	N	035420	100	164 억		74084867	N	N	982	N	00	N
123	20240508	150349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190800	-4000	5	-2.05	161741751400	845379	66.43	194100	194100	189700	253000	136400	194800	191323.52	45.62	0	-139395	200400	197600	195700	192900	191000	196650	191950	165	58200	100	148040	100	1	162408594	309876	30.87	1.29	12	0.52	6180.00	148137.00	241500	20230807	-20.99	178000	20231020	7.19	235500	-18.98	20240116	179100	6.53	20240419	241500	-20.99	20230807	178000	7.19	20231020	0.74	N	035420	100	164 억		74084867	N	N	1621	N	00	N
124	20240508	140343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190100	-4700	5	-2.41	141474937700	739220	58.09	194100	194100	189700	253000	136400	194800	191382.92	45.62	0	-127405	200400	197600	195700	192900	191000	196650	191950	165	58200	100	148040	100	1	162408594	308739	30.76	1.28	12	0.46	6180.00	148137.00	241500	20230807	-21.28	178000	20231020	6.80	235500	-19.28	20240116	179100	6.14	20240419	241500	-21.28	20230807	178000	6.80	20231020	0.74	N	035420	100	164 억		74084867	N	N	1621	N	00	N
125	20240508	130343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190000	-4800	5	-2.46	129762299600	677620	53.25	194100	194100	189700	253000	136400	194800	191495.93	45.62	0	-115523	200400	197600	195700	192900	191000	196650	191950	165	58200	100	148040	100	1	162408594	308576	30.74	1.28	12	0.42	6180.00	148137.00	241500	20230807	-21.33	178000	20231020	6.74	235500	-19.32	20240116	179100	6.09	20240419	241500	-21.33	20230807	178000	6.74	20231020	0.74	N	035420	100	164 억		74084867	N	N	1621	N	00	N
126	20240508	120344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190300	-4500	5	-2.31	103477362900	539279	42.38	194100	194100	190200	253000	136400	194800	191879.59	45.62	0	-72760	200400	197600	195700	192900	191000	196650	191950	165	58200	100	148040	100	1	162408594	309064	30.79	1.28	12	0.33	6180.00	148137.00	241500	20230807	-21.20	178000	20231020	6.91	235500	-19.19	20240116	179100	6.25	20240419	241500	-21.20	20230807	178000	6.91	20231020	0.74	N	035420	100	164 억		74084867	N	N	1621	N	00	N
127	20240508	110419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191200	-3600	5	-1.85	75365433600	391920	30.80	194100	194100	191200	253000	136400	194800	192296.41	45.62	0	-30213	200400	197600	195700	192900	191000	196650	191950	165	58200	100	148040	100	1	162408594	310525	30.94	1.29	12	0.24	6180.00	148137.00	241500	20230807	-20.83	178000	20231020	7.42	235500	-18.81	20240116	179100	6.76	20240419	241500	-20.83	20230807	178000	7.42	20231020	0.74	N	035420	100	164 억		74084867	N	N	1621	N	00	N
128	20240508	100351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191900	-2900	5	-1.49	53280037000	276685	21.74	194100	194100	191600	253000	136400	194800	192563.67	45.62	0	-20671	200400	197600	195700	192900	191000	196650	191950	165	58200	100	148040	100	1	162408594	311662	31.05	1.30	12	0.17	6180.00	148137.00	241500	20230807	-20.54	178000	20231020	7.81	235500	-18.51	20240116	179100	7.15	20240419	241500	-20.54	20230807	178000	7.81	20231020	0.74	N	035420	100	164 억		74084867	N	N	1621	N	00	N
129	20240508	090346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192900	-1900	5	-0.98	9155031800	47343	3.72	194100	194100	192600	253000	136400	194800	193369.12	45.62	0	-11492	200400	197600	195700	192900	191000	196650	191950	165	58200	100	148040	100	1	162408594	313286	31.21	1.30	12	0.03	6180.00	148137.00	241500	20230807	-20.12	178000	20231020	8.37	235500	-18.09	20240116	179100	7.71	20240419	241500	-20.12	20230807	178000	8.37	20231020	0.74	N	035420	100	164 억		74084867	N	N	1621	N	00	N
130	20240503	160354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194600	5800	2	3.07	442906057400	2278628	217.82	195000	196400	191500	245000	132200	188800	194373.71	45.27	0	299436	193200	191000	187800	185600	182400	192100	186700	165	56200	100	143480	100	1	162408594	316047	31.49	1.31	12	1.40	6180.00	148137.00	241500	20230807	-19.42	178000	20231020	9.33	235500	-17.37	20240116	179100	8.65	20240419	241500	-19.42	20230807	178000	9.33	20231020	0.73	N	035420	100	164 억		73515717	N	N	78	N	00	N
131	20240503	150353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195300	6500	2	3.44	406284923100	2090876	199.88	195000	196400	191500	245000	132200	188800	194313.29	45.27	0	280948	193200	191000	187800	185600	182400	192100	186700	165	56200	100	143480	100	1	162408594	317184	31.60	1.32	12	1.29	6180.00	148137.00	241500	20230807	-19.13	178000	20231020	9.72	235500	-17.07	20240116	179100	9.05	20240419	241500	-19.13	20230807	178000	9.72	20231020	0.73	N	035420	100	164 억		73515717	N	N	1000	N	00	N
132	20240503	140354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194600	5800	2	3.07	361444361400	1860547	177.86	195000	196400	191500	245000	132200	188800	194267.83	45.27	0	250318	193200	191000	187800	185600	182400	192100	186700	165	56200	100	143480	100	1	162408594	316047	31.49	1.31	12	1.15	6180.00	148137.00	241500	20230807	-19.42	178000	20231020	9.33	235500	-17.37	20240116	179100	8.65	20240419	241500	-19.42	20230807	178000	9.33	20231020	0.73	N	035420	100	164 억		73515717	N	N	1000	N	00	N
133	20240503	130354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194500	5700	2	3.02	332603620000	1712246	163.68	195000	196400	191500	245000	132200	188800	194249.94	45.27	0	252960	193200	191000	187800	185600	182400	192100	186700	165	56200	100	143480	100	1	162408594	315885	31.47	1.31	12	1.05	6180.00	148137.00	241500	20230807	-19.46	178000	20231020	9.27	235500	-17.41	20240116	179100	8.60	20240419	241500	-19.46	20230807	178000	9.27	20231020	0.73	N	035420	100	164 억		73515717	N	N	1000	N	00	N
134	20240503	120353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194900	6100	2	3.23	311669264800	1604752	153.41	195000	196400	191500	245000	132200	188800	194216.51	45.27	0	232765	193200	191000	187800	185600	182400	192100	186700	165	56200	100	143480	100	1	162408594	316534	31.54	1.32	12	0.99	6180.00	148137.00	241500	20230807	-19.30	178000	20231020	9.49	235500	-17.24	20240116	179100	8.82	20240419	241500	-19.30	20230807	178000	9.49	20231020	0.73	N	035420	100	164 억		73515717	N	N	1000	N	00	N
135	20240503	110351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194400	5600	2	2.97	270600749500	1393473	133.21	195000	196400	191500	245000	132200	188800	194191.65	45.27	0	215605	193200	191000	187800	185600	182400	192100	186700	165	56200	100	143480	100	1	162408594	315722	31.46	1.31	12	0.86	6180.00	148137.00	241500	20230807	-19.50	178000	20231020	9.21	235500	-17.45	20240116	179100	8.54	20240419	241500	-19.50	20230807	178000	9.21	20231020	0.73	N	035420	100	164 억		73515717	N	N	1000	N	00	N
136	20240503	100351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194200	5400	2	2.86	148808048100	769732	73.58	195000	195500	191500	245000	132200	188800	193324.57	45.27	0	20840	193200	191000	187800	185600	182400	192100	186700	165	56200	100	143480	100	1	162408594	315397	31.42	1.31	12	0.47	6180.00	148137.00	241500	20230807	-19.59	178000	20231020	9.10	235500	-17.54	20240116	179100	8.43	20240419	241500	-19.59	20230807	178000	9.10	20231020	0.73	N	035420	100	164 억		73515717	N	N	1000	N	00	N
137	20240503	090350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193800	5000	2	2.65	47766390400	245359	23.45	195000	195500	193400	245000	132200	188800	194679.91	45.27	0	11151	193200	191000	187800	185600	182400	192100	186700	165	56200	100	143480	100	1	162408594	314748	31.36	1.31	12	0.15	6180.00	148137.00	241500	20230807	-19.75	178000	20231020	8.88	235500	-17.71	20240116	179100	8.21	20240419	241500	-19.75	20230807	178000	8.88	20231020	0.73	N	035420	100	164 억		73515717	N	N	1000	N	00	N
138	20240502	160349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188800	4400	2	2.39	182174099400	975546	157.33	185200	190000	184600	239500	129100	184400	186739.56	45.24	0	-74156	188933	186666	185233	182966	181533	185950	182250	165	55100	100	140140	100	1	162408594	306627	30.55	1.27	12	0.60	6180.00	148137.00	241500	20230807	-21.82	178000	20231020	6.07	235500	-19.83	20240116	179100	5.42	20240419	241500	-21.82	20230807	178000	6.07	20231020	0.74	N	035420	100	164 억		73476862	N	N	1000	N	00	N
139	20240502	150351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188000	3600	2	1.95	148810900300	799127	128.88	185200	188100	184600	239500	129100	184400	186218.10	45.24	0	-55192	188933	186666	185233	182966	181533	185950	182250	165	55100	100	140140	100	1	162408594	305328	30.42	1.27	12	0.49	6180.00	148137.00	241500	20230807	-22.15	178000	20231020	5.62	235500	-20.17	20240116	179100	4.97	20240419	241500	-22.15	20230807	178000	5.62	20231020	0.74	N	035420	100	164 억		73476862	N	N	1560	N	00	N
140	20240502	140349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186300	1900	2	1.03	121667752400	654092	105.49	185200	187300	184600	239500	129100	184400	186011.52	45.24	0	-68349	188933	186666	185233	182966	181533	185950	182250	165	55100	100	140140	100	1	162408594	302567	30.15	1.26	12	0.40	6180.00	148137.00	241500	20230807	-22.86	178000	20231020	4.66	235500	-20.89	20240116	179100	4.02	20240419	241500	-22.86	20230807	178000	4.66	20231020	0.74	N	035420	100	164 억		73476862	N	N	1560	N	00	N
141	20240502	130348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186000	1600	2	0.87	100537239100	540568	87.18	185200	187300	184600	239500	129100	184400	185986.08	45.24	0	-18687	188933	186666	185233	182966	181533	185950	182250	165	55100	100	140140	100	1	162408594	302080	30.10	1.26	12	0.33	6180.00	148137.00	241500	20230807	-22.98	178000	20231020	4.49	235500	-21.02	20240116	179100	3.85	20240419	241500	-22.98	20230807	178000	4.49	20231020	0.74	N	035420	100	164 억		73476862	N	N	1560	N	00	N
142	20240502	120348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186400	2000	2	1.08	81714169900	439463	70.88	185200	187300	184600	239500	129100	184400	185942.91	45.24	0	398	188933	186666	185233	182966	181533	185950	182250	165	55100	100	140140	100	1	162408594	302730	30.16	1.26	12	0.27	6180.00	148137.00	241500	20230807	-22.82	178000	20231020	4.72	235500	-20.85	20240116	179100	4.08	20240419	241500	-22.82	20230807	178000	4.72	20231020	0.74	N	035420	100	164 억		73476862	N	N	1560	N	00	N
143	20240502	110347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	185000	600	2	0.33	68163681700	366618	59.13	185200	187300	184600	239500	129100	184400	185927.94	45.24	0	-2421	188933	186666	185233	182966	181533	185950	182250	165	55100	100	140140	100	1	162408594	300456	29.94	1.25	12	0.23	6180.00	148137.00	241500	20230807	-23.40	178000	20231020	3.93	235500	-21.44	20240116	179100	3.29	20240419	241500	-23.40	20230807	178000	3.93	20231020	0.74	N	035420	100	164 억		73476862	N	N	1560	N	00	N
144	20240502	100347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	185900	1500	2	0.81	44510120800	239017	38.55	185200	187300	185000	239500	129100	184400	186225.82	45.24	0	19667	188933	186666	185233	182966	181533	185950	182250	165	55100	100	140140	100	1	162408594	301918	30.08	1.25	12	0.15	6180.00	148137.00	241500	20230807	-23.02	178000	20231020	4.44	235500	-21.06	20240116	179100	3.80	20240419	241500	-23.02	20230807	178000	4.44	20231020	0.74	N	035420	100	164 억		73476862	N	N	1560	N	00	N
145	20240502	090348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186700	2300	2	1.25	7575592000	40765	6.57	185200	186800	185000	239500	129100	184400	185855.54	45.24	0	6497	188933	186666	185233	182966	181533	185950	182250	165	55100	100	140140	100	1	162408594	303217	30.21	1.26	12	0.03	6180.00	148137.00	241500	20230807	-22.69	178000	20231020	4.89	235500	-20.72	20240116	179100	4.24	20240419	241500	-22.69	20230807	178000	4.89	20231020	0.74	N	035420	100	164 억		73476862	N	N	1560	N	00	N