KissMeData/192080/price/prices-20240401.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	20240430	160941	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	-750	5	-1.69	2646319100	60500	106.01	44500	44700	43400	57800	31150	44500	43740.59	14.54	0	467	45033	44766	44233	43966	43433	44900	44100	108	13300	500	32930	50	1	21495906	9404	6.33	1.01	12	0.28	6915.00	43526.00	49500	20240222	-11.62	32179	20230726	35.96	49500	-11.62	20240222	39000	12.18	20240416	52000	-15.87	20240103	38000	15.13	20230726	1.28	N	192080	500	108 억		3125162	N	N	464	N	00	N
3	20240430	150953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	-750	5	-1.69	2429956300	55554	97.34	44500	44700	43400	57800	31150	44500	43740.21	14.54	0	-688	45033	44766	44233	43966	43433	44900	44100	108	13300	500	32930	50	1	21495906	9404	6.33	1.01	12	0.26	6915.00	43526.00	49500	20240222	-11.62	32179	20230726	35.96	49500	-11.62	20240222	39000	12.18	20240416	52000	-15.87	20240103	38000	15.13	20230726	1.28	N	192080	500	108 억		3125162	N	N	100	N	00	N
4	20240430	140952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43550	-950	5	-2.13	2063562550	47161	82.64	44500	44700	43400	57800	31150	44500	43755.43	14.54	0	-2091	45033	44766	44233	43966	43433	44900	44100	108	13300	500	32930	50	1	21495906	9361	6.30	1.00	12	0.22	6915.00	43526.00	49500	20240222	-12.02	32179	20230726	35.34	49500	-12.02	20240222	39000	11.67	20240416	52000	-16.25	20240103	38000	14.61	20230726	1.28	N	192080	500	108 억		3125162	N	N	100	N	00	N
5	20240430	130950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	-900	5	-2.02	1743889000	39811	69.76	44500	44700	43400	57800	31150	44500	43803.90	14.54	0	-3342	45033	44766	44233	43966	43433	44900	44100	108	13300	500	32930	50	1	21495906	9372	6.31	1.00	12	0.19	6915.00	43526.00	49500	20240222	-11.92	32179	20230726	35.49	49500	-11.92	20240222	39000	11.79	20240416	52000	-16.15	20240103	38000	14.74	20230726	1.28	N	192080	500	108 억		3125162	N	N	100	N	00	N
6	20240430	120951	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43550	-950	5	-2.13	1255712550	28585	50.09	44500	44700	43500	57800	31150	44500	43928.73	14.54	0	-5459	45033	44766	44233	43966	43433	44900	44100	108	13300	500	32930	50	1	21495906	9361	6.30	1.00	12	0.13	6915.00	43526.00	49500	20240222	-12.02	32179	20230726	35.34	49500	-12.02	20240222	39000	11.67	20240416	52000	-16.25	20240103	38000	14.61	20230726	1.28	N	192080	500	108 억		3125162	N	N	100	N	00	N
7	20240430	110947	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43700	-800	5	-1.80	803482600	18213	31.91	44500	44700	43700	57800	31150	44500	44115.53	14.54	0	-4883	45033	44766	44233	43966	43433	44900	44100	108	13300	500	32930	50	1	21495906	9394	6.32	1.00	12	0.08	6915.00	43526.00	49500	20240222	-11.72	32179	20230726	35.80	49500	-11.72	20240222	39000	12.05	20240416	52000	-15.96	20240103	38000	15.00	20230726	1.28	N	192080	500	108 억		3125162	N	N	100	N	00	N
8	20240430	100948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-400	5	-0.90	477183700	10769	18.87	44500	44700	44050	57800	31150	44500	44310.57	14.54	0	-5045	45033	44766	44233	43966	43433	44900	44100	108	13300	500	32930	50	1	21495906	9480	6.38	1.01	12	0.05	6915.00	43526.00	49500	20240222	-10.91	32179	20230726	37.05	49500	-10.91	20240222	39000	13.08	20240416	52000	-15.19	20240103	38000	16.05	20230726	1.28	N	192080	500	108 억		3125162	N	N	100	N	00	N
9	20240430	090958	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44550	50	2	0.11	120459750	2714	4.76	44500	44700	44100	57800	31150	44500	44383.85	14.54	0	-1642	45033	44766	44233	43966	43433	44900	44100	108	13300	500	32930	50	1	21495906	9576	6.44	1.02	12	0.01	6915.00	43526.00	49500	20240222	-10.00	32179	20230726	38.44	49500	-10.00	20240222	39000	14.23	20240416	52000	-14.33	20240103	38000	17.24	20230726	1.28	N	192080	500	108 억		3125162	N	N	100	N	00	N
10	20240429	160937	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	500	2	1.14	2508765600	56891	303.69	44100	44500	43700	57200	30800	44000	44096.97	14.49	0	8555	44366	44182	44016	43832	43666	44275	43925	108	13200	500	32560	50	1	21495906	9566	6.44	1.02	12	0.26	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.27	N	192080	500	108 억		3114436	N	N	100	N	00	N
11	20240429	150948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44450	450	2	1.02	2200328250	49951	266.65	44100	44500	43700	57200	30800	44000	44049.74	14.49	0	7575	44366	44182	44016	43832	43666	44275	43925	108	13200	500	32560	50	1	21495906	9555	6.43	1.02	12	0.23	6915.00	43526.00	49500	20240222	-10.20	32179	20230726	38.13	49500	-10.20	20240222	39000	13.97	20240416	52000	-14.52	20240103	38000	16.97	20230726	1.27	N	192080	500	108 억		3114436	N	N	13	N	00	N
12	20240429	140909	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	-50	5	-0.11	1680808250	38214	203.99	44100	44500	43700	57200	30800	44000	43984.09	14.49	0	9194	44366	44182	44016	43832	43666	44275	43925	108	13200	500	32560	50	1	21495906	9447	6.36	1.01	12	0.18	6915.00	43526.00	49500	20240222	-11.21	32179	20230726	36.58	49500	-11.21	20240222	39000	12.69	20240416	52000	-15.48	20240103	38000	15.66	20230726	1.27	N	192080	500	108 억		3114436	N	N	13	N	00	N
13	20240429	130947	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	0	3	0.00	1342852750	30498	162.80	44100	44500	43700	57200	30800	44000	44030.85	14.49	0	7383	44366	44182	44016	43832	43666	44275	43925	108	13200	500	32560	50	1	21495906	9458	6.36	1.01	12	0.14	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.27	N	192080	500	108 억		3114436	N	N	13	N	00	N
14	20240429	120946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	100	2	0.23	1231031200	27959	149.25	44100	44500	43700	57200	30800	44000	44029.88	14.49	0	6571	44366	44182	44016	43832	43666	44275	43925	108	13200	500	32560	50	1	21495906	9480	6.38	1.01	12	0.13	6915.00	43526.00	49500	20240222	-10.91	32179	20230726	37.05	49500	-10.91	20240222	39000	13.08	20240416	52000	-15.19	20240103	38000	16.05	20230726	1.27	N	192080	500	108 억		3114436	N	N	13	N	00	N
15	20240429	110921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	0	3	0.00	1033504400	23476	125.32	44100	44500	43700	57200	30800	44000	44023.88	14.49	0	4365	44366	44182	44016	43832	43666	44275	43925	108	13200	500	32560	50	1	21495906	9458	6.36	1.01	12	0.11	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.27	N	192080	500	108 억		3114436	N	N	13	N	00	N
16	20240429	100946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	-50	5	-0.11	423953550	9588	51.18	44100	44500	43950	57200	30800	44000	44217.19	14.49	0	-74	44366	44182	44016	43832	43666	44275	43925	108	13200	500	32560	50	1	21495906	9447	6.36	1.01	12	0.04	6915.00	43526.00	49500	20240222	-11.21	32179	20230726	36.58	49500	-11.21	20240222	39000	12.69	20240416	52000	-15.48	20240103	38000	15.66	20230726	1.27	N	192080	500	108 억		3114436	N	N	13	N	00	N
17	20240429	090946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44350	350	2	0.80	111461200	2521	13.46	44100	44350	43950	57200	30800	44000	44213.43	14.49	0	215	44366	44182	44016	43832	43666	44275	43925	108	13200	500	32560	50	1	21495906	9533	6.41	1.02	12	0.01	6915.00	43526.00	49500	20240222	-10.40	32179	20230726	37.82	49500	-10.40	20240222	39000	13.72	20240416	52000	-14.71	20240103	38000	16.71	20230726	1.27	N	192080	500	108 억		3114436	N	N	13	N	00	N
18	20240426	160942	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-150	5	-0.34	807028650	18341	73.07	43850	44200	43850	57300	30950	44150	44001.34	14.49	0	73	45016	44582	44116	43682	43216	44800	43900	108	13150	500	32670	50	1	21495906	9458	6.36	1.01	12	0.09	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.28	N	192080	500	108 억		3114071	N	N	13	N	00	N
19	20240426	150943	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-150	5	-0.34	677220250	15389	61.31	43850	44200	43850	57300	30950	44150	44006.77	14.49	0	190	45016	44582	44116	43682	43216	44800	43900	108	13150	500	32670	50	1	21495906	9458	6.36	1.01	12	0.07	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.28	N	192080	500	108 억		3114071	N	N	59	N	00	N
20	20240426	140941	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	-100	5	-0.23	555905400	12635	50.33	43850	44200	43850	57300	30950	44150	43997.26	14.49	0	1381	45016	44582	44116	43682	43216	44800	43900	108	13150	500	32670	50	1	21495906	9469	6.37	1.01	12	0.06	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.28	N	192080	500	108 억		3114071	N	N	59	N	00	N
21	20240426	130943	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	-200	5	-0.45	481688900	10949	43.62	43850	44200	43850	57300	30950	44150	43993.87	14.49	0	802	45016	44582	44116	43682	43216	44800	43900	108	13150	500	32670	50	1	21495906	9447	6.36	1.01	12	0.05	6915.00	43526.00	49500	20240222	-11.21	32179	20230726	36.58	49500	-11.21	20240222	39000	12.69	20240416	52000	-15.48	20240103	38000	15.66	20230726	1.28	N	192080	500	108 억		3114071	N	N	59	N	00	N
22	20240426	120940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	-150	5	-0.34	362990500	8247	32.85	43850	44200	43850	57300	30950	44150	44014.85	14.49	0	540	45016	44582	44116	43682	43216	44800	43900	108	13150	500	32670	50	1	21495906	9458	6.36	1.01	12	0.04	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.28	N	192080	500	108 억		3114071	N	N	59	N	00	N
23	20240426	110939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-50	5	-0.11	302879550	6882	27.42	43850	44200	43850	57300	30950	44150	44010.40	14.49	0	787	45016	44582	44116	43682	43216	44800	43900	108	13150	500	32670	50	1	21495906	9480	6.38	1.01	12	0.03	6915.00	43526.00	49500	20240222	-10.91	32179	20230726	37.05	49500	-10.91	20240222	39000	13.08	20240416	52000	-15.19	20240103	38000	16.05	20230726	1.28	N	192080	500	108 억		3114071	N	N	59	N	00	N
24	20240426	100940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-50	5	-0.11	236234600	5371	21.40	43850	44200	43850	57300	30950	44150	43983.36	14.49	0	1144	45016	44582	44116	43682	43216	44800	43900	108	13150	500	32670	50	1	21495906	9480	6.38	1.01	12	0.02	6915.00	43526.00	49500	20240222	-10.91	32179	20230726	37.05	49500	-10.91	20240222	39000	13.08	20240416	52000	-15.19	20240103	38000	16.05	20230726	1.28	N	192080	500	108 억		3114071	N	N	59	N	00	N
25	20240426	090944	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44150	0	3	0.00	95362450	2170	8.64	43850	44200	43850	57300	30950	44150	43945.83	14.49	0	1187	45016	44582	44116	43682	43216	44800	43900	108	13150	500	32670	50	1	21495906	9490	6.38	1.01	12	0.01	6915.00	43526.00	49500	20240222	-10.81	32179	20230726	37.20	49500	-10.81	20240222	39000	13.21	20240416	52000	-15.10	20240103	38000	16.18	20230726	1.28	N	192080	500	108 억		3114071	N	N	59	N	00	N
26	20240425	160935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44150	-50	5	-0.11	1108868300	25074	36.58	43800	44550	43650	57400	30950	44200	44224.27	14.50	0	-4551	45566	44882	44316	43632	43066	44600	43350	108	13200	500	32700	50	1	21495906	9490	6.38	1.01	12	0.12	6915.00	43526.00	49500	20240222	-10.81	32179	20230726	37.20	49500	-10.81	20240222	39000	13.21	20240416	52000	-15.10	20240103	38000	16.18	20230726	1.39	N	192080	500	108 억		3117274	N	N	59	N	00	N
27	20240425	150940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	50	2	0.11	1020822150	23080	33.67	43800	44550	43650	57400	30950	44200	44229.74	14.50	0	-3626	45566	44882	44316	43632	43066	44600	43350	108	13200	500	32700	50	1	21495906	9512	6.40	1.02	12	0.11	6915.00	43526.00	49500	20240222	-10.61	32179	20230726	37.51	49500	-10.61	20240222	39000	13.46	20240416	52000	-14.90	20240103	38000	16.45	20230726	1.39	N	192080	500	108 억		3117274	N	N	158	N	00	N
28	20240425	140938	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44400	200	2	0.45	825477950	18668	27.23	43800	44550	43650	57400	30950	44200	44218.88	14.50	0	-2263	45566	44882	44316	43632	43066	44600	43350	108	13200	500	32700	50	1	21495906	9544	6.42	1.02	12	0.09	6915.00	43526.00	49500	20240222	-10.30	32179	20230726	37.98	49500	-10.30	20240222	39000	13.85	20240416	52000	-14.62	20240103	38000	16.84	20230726	1.39	N	192080	500	108 억		3117274	N	N	158	N	00	N
29	20240425	130939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44350	150	2	0.34	706384450	15989	23.32	43800	44550	43650	57400	30950	44200	44179.39	14.50	0	-1323	45566	44882	44316	43632	43066	44600	43350	108	13200	500	32700	50	1	21495906	9533	6.41	1.02	12	0.07	6915.00	43526.00	49500	20240222	-10.40	32179	20230726	37.82	49500	-10.40	20240222	39000	13.72	20240416	52000	-14.71	20240103	38000	16.71	20230726	1.39	N	192080	500	108 억		3117274	N	N	158	N	00	N
30	20240425	120935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	300	2	0.68	526287850	11936	17.41	43800	44500	43650	57400	30950	44200	44092.40	14.50	0	-146	45566	44882	44316	43632	43066	44600	43350	108	13200	500	32700	50	1	21495906	9566	6.44	1.02	12	0.06	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.39	N	192080	500	108 억		3117274	N	N	158	N	00	N
31	20240425	110936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	50	2	0.11	398826400	9061	13.22	43800	44300	43650	57400	30950	44200	44015.53	14.50	0	197	45566	44882	44316	43632	43066	44600	43350	108	13200	500	32700	50	1	21495906	9512	6.40	1.02	12	0.04	6915.00	43526.00	49500	20240222	-10.61	32179	20230726	37.51	49500	-10.61	20240222	39000	13.46	20240416	52000	-14.90	20240103	38000	16.45	20230726	1.39	N	192080	500	108 억		3117274	N	N	158	N	00	N
32	20240425	100936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44150	-50	5	-0.11	285554850	6498	9.48	43800	44300	43650	57400	30950	44200	43944.68	14.50	0	286	45566	44882	44316	43632	43066	44600	43350	108	13200	500	32700	50	1	21495906	9490	6.38	1.01	12	0.03	6915.00	43526.00	49500	20240222	-10.81	32179	20230726	37.20	49500	-10.81	20240222	39000	13.21	20240416	52000	-15.10	20240103	38000	16.18	20230726	1.39	N	192080	500	108 억		3117274	N	N	158	N	00	N
33	20240425	090940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	-300	5	-0.68	86947500	1984	2.89	43800	44000	43650	57400	30950	44200	43822.63	14.50	0	-105	45566	44882	44316	43632	43066	44600	43350	108	13200	500	32700	50	1	21495906	9437	6.35	1.01	12	0.01	6915.00	43526.00	49500	20240222	-11.31	32179	20230726	36.42	49500	-11.31	20240222	39000	12.56	20240416	52000	-15.58	20240103	38000	15.53	20230726	1.39	N	192080	500	108 억		3117274	N	N	158	N	00	N
34	20240424	160919	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	250	2	0.57	3022517850	68177	30.15	44450	45000	43750	57100	30800	43950	44333.78	14.58	0	-13321	46816	45382	43866	42432	40916	46100	43150	108	13150	500	32520	50	1	21495906	9501	6.39	1.02	12	0.32	6915.00	43526.00	49500	20240222	-10.71	32179	20230726	37.36	49500	-10.71	20240222	39000	13.33	20240416	52000	-15.00	20240103	38000	16.32	20230726	1.39	N	192080	500	108 억		3133186	N	N	158	N	00	N
35	20240424	150935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	550	2	1.25	2885454200	65080	28.78	44450	45000	43750	57100	30800	43950	44337.03	14.58	0	-13069	46816	45382	43866	42432	40916	46100	43150	108	13150	500	32520	50	1	21495906	9566	6.44	1.02	12	0.30	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.39	N	192080	500	108 억		3133186	N	N	169	N	00	N
36	20240424	140934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	300	2	0.68	2036462600	46052	20.37	44450	44550	43750	57100	30800	43950	44220.94	14.58	0	-11659	46816	45382	43866	42432	40916	46100	43150	108	13150	500	32520	50	1	21495906	9512	6.40	1.02	12	0.21	6915.00	43526.00	49500	20240222	-10.61	32179	20230726	37.51	49500	-10.61	20240222	39000	13.46	20240416	52000	-14.90	20240103	38000	16.45	20230726	1.39	N	192080	500	108 억		3133186	N	N	169	N	00	N
37	20240424	130938	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	100	2	0.23	1751933050	39602	17.52	44450	44550	43750	57100	30800	43950	44238.50	14.58	0	-8444	46816	45382	43866	42432	40916	46100	43150	108	13150	500	32520	50	1	21495906	9469	6.37	1.01	12	0.18	6915.00	43526.00	49500	20240222	-11.01	32179	20230726	36.89	49500	-11.01	20240222	39000	12.95	20240416	52000	-15.29	20240103	38000	15.92	20230726	1.39	N	192080	500	108 억		3133186	N	N	169	N	00	N
38	20240424	120933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	250	2	0.57	1547998500	34992	15.48	44450	44550	43750	57100	30800	43950	44238.64	14.58	0	-7061	46816	45382	43866	42432	40916	46100	43150	108	13150	500	32520	50	1	21495906	9501	6.39	1.02	12	0.16	6915.00	43526.00	49500	20240222	-10.71	32179	20230726	37.36	49500	-10.71	20240222	39000	13.33	20240416	52000	-15.00	20240103	38000	16.32	20230726	1.39	N	192080	500	108 억		3133186	N	N	169	N	00	N
39	20240424	110932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	50	2	0.11	1182903050	26728	11.82	44450	44550	43750	57100	30800	43950	44257.07	14.58	0	-7488	46816	45382	43866	42432	40916	46100	43150	108	13150	500	32520	50	1	21495906	9458	6.36	1.01	12	0.12	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.39	N	192080	500	108 억		3133186	N	N	169	N	00	N
40	20240424	100930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44400	450	2	1.02	800517600	18097	8.00	44450	44550	43750	57100	30800	43950	44234.82	14.58	0	-5493	46816	45382	43866	42432	40916	46100	43150	108	13150	500	32520	50	1	21495906	9544	6.42	1.02	12	0.08	6915.00	43526.00	49500	20240222	-10.30	32179	20230726	37.98	49500	-10.30	20240222	39000	13.85	20240416	52000	-14.62	20240103	38000	16.84	20230726	1.39	N	192080	500	108 억		3133186	N	N	169	N	00	N
41	20240424	090933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-100	5	-0.23	235177550	5325	2.36	44450	44550	43850	57100	30800	43950	44164.80	14.58	0	-1465	46816	45382	43866	42432	40916	46100	43150	108	13150	500	32520	50	1	21495906	9426	6.34	1.01	12	0.02	6915.00	43526.00	49500	20240222	-11.41	32179	20230726	36.27	49500	-11.41	20240222	39000	12.44	20240416	52000	-15.67	20240103	38000	15.39	20230726	1.39	N	192080	500	108 억		3133186	N	N	169	N	00	N
42	20240423	160908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	2050	2	4.89	10005676100	225721	431.91	42600	45300	42350	54400	29350	41900	44344.89	14.50	0	30471	43100	42500	41650	41050	40200	42800	41350	108	12500	500	31000	50	1	21495906	9447	6.36	1.01	12	1.05	6915.00	43526.00	49500	20240222	-11.21	32179	20230726	36.58	49500	-11.21	20240222	39000	12.69	20240416	52000	-15.48	20240103	38000	15.66	20230726	1.40	N	192080	500	108 억		3116117	N	N	169	N	00	N
43	20240423	150929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	2000	2	4.77	9569079800	215764	412.86	42600	45300	42350	54400	29350	41900	44365.75	14.50	0	29348	43100	42500	41650	41050	40200	42800	41350	108	12500	500	31000	50	1	21495906	9437	6.35	1.01	12	1.00	6915.00	43526.00	49500	20240222	-11.31	32179	20230726	36.42	49500	-11.31	20240222	39000	12.56	20240416	52000	-15.58	20240103	38000	15.53	20230726	1.40	N	192080	500	108 억		3116117	N	N	66	N	00	N
44	20240423	140929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	1850	2	4.42	9097128650	205003	392.27	42600	45300	42350	54400	29350	41900	44392.61	14.50	0	31079	43100	42500	41650	41050	40200	42800	41350	108	12500	500	31000	50	1	21495906	9404	6.33	1.01	12	0.95	6915.00	43526.00	49500	20240222	-11.62	32179	20230726	35.96	49500	-11.62	20240222	39000	12.18	20240416	52000	-15.87	20240103	38000	15.13	20230726	1.40	N	192080	500	108 억		3116117	N	N	66	N	00	N
45	20240423	130926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44000	2100	2	5.01	8658021600	195006	373.14	42600	45300	42350	54400	29350	41900	44416.81	14.50	0	30262	43100	42500	41650	41050	40200	42800	41350	108	12500	500	31000	50	1	21495906	9458	6.36	1.01	12	0.91	6915.00	43526.00	49500	20240222	-11.11	32179	20230726	36.74	49500	-11.11	20240222	39000	12.82	20240416	52000	-15.38	20240103	38000	15.79	20230726	1.40	N	192080	500	108 억		3116117	N	N	66	N	00	N
46	20240423	120927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44350	2450	2	5.85	8016686500	180483	345.35	42600	45300	42350	54400	29350	41900	44437.64	14.50	0	28982	43100	42500	41650	41050	40200	42800	41350	108	12500	500	31000	50	1	21495906	9533	6.41	1.02	12	0.84	6915.00	43526.00	49500	20240222	-10.40	32179	20230726	37.82	49500	-10.40	20240222	39000	13.72	20240416	52000	-14.71	20240103	38000	16.71	20230726	1.40	N	192080	500	108 억		3116117	N	N	66	N	00	N
47	20240423	110928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	2600	2	6.21	7621205550	171591	328.33	42600	45300	42350	54400	29350	41900	44435.64	14.50	0	29242	43100	42500	41650	41050	40200	42800	41350	108	12500	500	31000	50	1	21495906	9566	6.44	1.02	12	0.80	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.40	N	192080	500	108 억		3116117	N	N	66	N	00	N
48	20240423	100926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44600	2700	2	6.44	6494781950	146358	280.05	42600	45300	42350	54400	29350	41900	44399.91	14.50	0	24529	43100	42500	41650	41050	40200	42800	41350	108	12500	500	31000	50	1	21495906	9587	6.45	1.02	12	0.68	6915.00	43526.00	49500	20240222	-9.90	32179	20230726	38.60	49500	-9.90	20240222	39000	14.36	20240416	52000	-14.23	20240103	38000	17.37	20230726	1.40	N	192080	500	108 억		3116117	N	N	66	N	00	N
49	20240423	090927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	44500	2600	2	6.21	2542103750	58203	111.37	42600	44600	42350	54400	29350	41900	43720.29	14.50	0	10215	43100	42500	41650	41050	40200	42800	41350	108	12500	500	31000	50	1	21495906	9566	6.44	1.02	12	0.27	6915.00	43526.00	49500	20240222	-10.10	32179	20230726	38.29	49500	-10.10	20240222	39000	14.10	20240416	52000	-14.42	20240103	38000	17.11	20230726	1.40	N	192080	500	108 억		3116117	N	N	66	N	00	N
50	20240422	160924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	41900	1200	2	2.95	2146328150	51404	135.80	41100	42250	40800	52900	28500	40700	41754.08	14.50	0	1921	41633	41166	40483	40016	39333	41400	40250	108	12200	500	30110	50	1	21495906	9007	6.06	0.96	12	0.24	6915.00	43526.00	49500	20240222	-15.35	32179	20230726	30.21	49500	-15.35	20240222	39000	7.44	20240416	52000	-19.42	20240103	38000	10.26	20230726	1.41	N	192080	500	108 억		3115889	N	N	66	N	00	N
51	20240422	150922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	41850	1150	2	2.83	1996775350	47829	126.36	41100	42250	40800	52900	28500	40700	41748.21	14.50	0	3822	41633	41166	40483	40016	39333	41400	40250	108	12200	500	30110	50	1	21495906	8996	6.05	0.96	12	0.22	6915.00	43526.00	49500	20240222	-15.45	32179	20230726	30.05	49500	-15.45	20240222	39000	7.31	20240416	52000	-19.52	20240103	38000	10.13	20230726	1.41	N	192080	500	108 억		3115889	N	N	112	N	00	N
52	20240422	140923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	41750	1050	2	2.58	1721573200	41247	108.97	41100	42250	40800	52900	28500	40700	41738.14	14.50	0	5355	41633	41166	40483	40016	39333	41400	40250	108	12200	500	30110	50	1	21495906	8975	6.04	0.96	12	0.19	6915.00	43526.00	49500	20240222	-15.66	32179	20230726	29.74	49500	-15.66	20240222	39000	7.05	20240416	52000	-19.71	20240103	38000	9.87	20230726	1.41	N	192080	500	108 억		3115889	N	N	112	N	00	N
53	20240422	130921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	41600	900	2	2.21	1626137900	38957	102.92	41100	42250	40800	52900	28500	40700	41741.87	14.50	0	6547	41633	41166	40483	40016	39333	41400	40250	108	12200	500	30110	50	1	21495906	8942	6.02	0.96	12	0.18	6915.00	43526.00	49500	20240222	-15.96	32179	20230726	29.28	49500	-15.96	20240222	39000	6.67	20240416	52000	-20.00	20240103	38000	9.47	20230726	1.41	N	192080	500	108 억		3115889	N	N	112	N	00	N
54	20240422	120920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	41550	850	2	2.09	1521226850	36437	96.26	41100	42250	40800	52900	28500	40700	41749.51	14.50	0	7551	41633	41166	40483	40016	39333	41400	40250	108	12200	500	30110	50	1	21495906	8932	6.01	0.95	12	0.17	6915.00	43526.00	49500	20240222	-16.06	32179	20230726	29.12	49500	-16.06	20240222	39000	6.54	20240416	52000	-20.10	20240103	38000	9.34	20230726	1.41	N	192080	500	108 억		3115889	N	N	112	N	00	N
55	20240422	110921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	41700	1000	2	2.46	1373270300	32889	86.89	41100	42250	40800	52900	28500	40700	41754.70	14.50	0	8175	41633	41166	40483	40016	39333	41400	40250	108	12200	500	30110	50	1	21495906	8964	6.03	0.96	12	0.15	6915.00	43526.00	49500	20240222	-15.76	32179	20230726	29.59	49500	-15.76	20240222	39000	6.92	20240416	52000	-19.81	20240103	38000	9.74	20230726	1.41	N	192080	500	108 억		3115889	N	N	112	N	00	N
56	20240422	100922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	42150	1450	2	3.56	1146874300	27495	72.64	41100	42250	40800	52900	28500	40700	41712.10	14.50	0	9793	41633	41166	40483	40016	39333	41400	40250	108	12200	500	30110	50	1	21495906	9061	6.10	0.97	12	0.13	6915.00	43526.00	49500	20240222	-14.85	32179	20230726	30.99	49500	-14.85	20240222	39000	8.08	20240416	52000	-18.94	20240103	38000	10.92	20230726	1.41	N	192080	500	108 억		3115889	N	N	112	N	00	N
57	20240422	090922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40950	250	2	0.61	92235500	2249	5.94	41100	41150	40800	52900	28500	40700	41011.78	14.50	0	1295	41633	41166	40483	40016	39333	41400	40250	108	12200	500	30110	50	1	21495906	8803	5.92	0.94	12	0.01	6915.00	43526.00	49500	20240222	-17.27	32179	20230726	27.26	49500	-17.27	20240222	39000	5.00	20240416	52000	-21.25	20240103	38000	7.76	20230726	1.41	N	192080	500	108 억		3115889	N	N	112	N	00	N
58	20240419	160840	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40700	50	2	0.12	1527558350	37846	147.93	40300	40950	39800	52800	28500	40650	40362.35	14.48	0	961	41283	40966	40683	40366	40083	41125	40525	108	12150	500	30080	50	1	21495906	8749	5.89	0.94	12	0.18	6915.00	43526.00	49500	20240222	-17.78	32179	20230726	26.48	49500	-17.78	20240222	39000	4.36	20240416	52000	-21.73	20240103	38000	7.11	20230726	1.41	N	192080	500	108 억		3113339	N	N	112	N	00	N
59	20240419	150848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40750	100	2	0.25	1437635850	35639	139.30	40300	40950	39800	52800	28500	40650	40338.79	14.48	0	947	41283	40966	40683	40366	40083	41125	40525	108	12150	500	30080	50	1	21495906	8760	5.89	0.94	12	0.17	6915.00	43526.00	49500	20240222	-17.68	32179	20230726	26.64	49500	-17.68	20240222	39000	4.49	20240416	52000	-21.63	20240103	38000	7.24	20230726	1.41	N	192080	500	108 억		3113339	N	N	128	N	00	N
60	20240419	140839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40350	-300	5	-0.74	1165508900	28960	113.20	40300	40950	39800	52800	28500	40650	40245.40	14.48	0	94	41283	40966	40683	40366	40083	41125	40525	108	12150	500	30080	50	1	21495906	8674	5.84	0.93	12	0.13	6915.00	43526.00	49500	20240222	-18.48	32179	20230726	25.39	49500	-18.48	20240222	39000	3.46	20240416	52000	-22.40	20240103	38000	6.18	20230726	1.41	N	192080	500	108 억		3113339	N	N	128	N	00	N
61	20240419	130840	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40550	-100	5	-0.25	1001453250	24896	97.31	40300	40950	39800	52800	28500	40650	40225.38	14.48	0	-609	41283	40966	40683	40366	40083	41125	40525	108	12150	500	30080	50	1	21495906	8717	5.86	0.93	12	0.12	6915.00	43526.00	49500	20240222	-18.08	32179	20230726	26.01	49500	-18.08	20240222	39000	3.97	20240416	52000	-22.02	20240103	38000	6.71	20230726	1.41	N	192080	500	108 억		3113339	N	N	128	N	00	N
62	20240419	120837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40150	-500	5	-1.23	834982350	20774	81.20	40300	40950	39800	52800	28500	40650	40193.51	14.48	0	-1247	41283	40966	40683	40366	40083	41125	40525	108	12150	500	30080	50	1	21495906	8631	5.81	0.92	12	0.10	6915.00	43526.00	49500	20240222	-18.89	32179	20230726	24.77	49500	-18.89	20240222	39000	2.95	20240416	52000	-22.79	20240103	38000	5.66	20230726	1.41	N	192080	500	108 억		3113339	N	N	128	N	00	N
63	20240419	110848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40300	-350	5	-0.86	615670050	15295	59.78	40300	40950	39800	52800	28500	40650	40252.90	14.48	0	-2286	41283	40966	40683	40366	40083	41125	40525	108	12150	500	30080	50	1	21495906	8663	5.83	0.93	12	0.07	6915.00	43526.00	49500	20240222	-18.59	32179	20230726	25.24	49500	-18.59	20240222	39000	3.33	20240416	52000	-22.50	20240103	38000	6.05	20230726	1.41	N	192080	500	108 억		3113339	N	N	128	N	00	N
64	20240419	100844	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40400	-250	5	-0.62	398262750	9895	38.68	40300	40950	39800	52800	28500	40650	40248.69	14.48	0	-2096	41283	40966	40683	40366	40083	41125	40525	108	12150	500	30080	50	1	21495906	8684	5.84	0.93	12	0.05	6915.00	43526.00	49500	20240222	-18.38	32179	20230726	25.55	49500	-18.38	20240222	39000	3.59	20240416	52000	-22.31	20240103	38000	6.32	20230726	1.41	N	192080	500	108 억		3113339	N	N	128	N	00	N
65	20240419	090836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40100	-550	5	-1.35	198587450	4949	19.34	40300	40400	39800	52800	28500	40650	40126.25	14.48	0	-1627	41283	40966	40683	40366	40083	41125	40525	108	12150	500	30080	50	1	21495906	8620	5.80	0.92	12	0.02	6915.00	43526.00	49500	20240222	-18.99	32179	20230726	24.62	49500	-18.99	20240222	39000	2.82	20240416	52000	-22.88	20240103	38000	5.53	20230726	1.41	N	192080	500	108 억		3113339	N	N	128	N	00	N
66	20240418	160837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40650	-50	5	-0.12	1036239000	25442	75.11	40450	41000	40400	52900	28500	40700	40729.71	14.53	0	-10247	41600	41150	40800	40350	40000	41375	40575	108	12200	500	30110	50	1	21495906	8738	5.88	0.93	12	0.12	6915.00	43526.00	49500	20240222	-17.88	32179	20230726	26.32	49500	-17.88	20240222	39000	4.23	20240416	52000	-21.83	20240103	38000	6.97	20230726	1.43	N	192080	500	108 억		3123918	N	N	128	N	00	N
67	20240418	150836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40750	50	2	0.12	964416150	23676	69.89	40450	41000	40400	52900	28500	40700	40733.91	14.53	0	-9177	41600	41150	40800	40350	40000	41375	40575	108	12200	500	30110	50	1	21495906	8760	5.89	0.94	12	0.11	6915.00	43526.00	49500	20240222	-17.68	32179	20230726	26.64	49500	-17.68	20240222	39000	4.49	20240416	52000	-21.63	20240103	38000	7.24	20230726	1.43	N	192080	500	108 억		3123918	N	N	203	N	00	N
68	20240418	140842	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40850	150	2	0.37	790905850	19421	57.33	40450	41000	40400	52900	28500	40700	40724.26	14.53	0	-7438	41600	41150	40800	40350	40000	41375	40575	108	12200	500	30110	50	1	21495906	8781	5.91	0.94	12	0.09	6915.00	43526.00	49500	20240222	-17.47	32179	20230726	26.95	49500	-17.47	20240222	39000	4.74	20240416	52000	-21.44	20240103	38000	7.50	20230726	1.43	N	192080	500	108 억		3123918	N	N	203	N	00	N
69	20240418	130836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40950	250	2	0.61	631433150	15518	45.81	40450	41000	40400	52900	28500	40700	40690.37	14.53	0	-5551	41600	41150	40800	40350	40000	41375	40575	108	12200	500	30110	50	1	21495906	8803	5.92	0.94	12	0.07	6915.00	43526.00	49500	20240222	-17.27	32179	20230726	27.26	49500	-17.27	20240222	39000	5.00	20240416	52000	-21.25	20240103	38000	7.76	20230726	1.43	N	192080	500	108 억		3123918	N	N	203	N	00	N
70	20240418	120834	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40950	250	2	0.61	488030300	12015	35.47	40450	41000	40400	52900	28500	40700	40618.42	14.53	0	-4362	41600	41150	40800	40350	40000	41375	40575	108	12200	500	30110	50	1	21495906	8803	5.92	0.94	12	0.06	6915.00	43526.00	49500	20240222	-17.27	32179	20230726	27.26	49500	-17.27	20240222	39000	5.00	20240416	52000	-21.25	20240103	38000	7.76	20230726	1.43	N	192080	500	108 억		3123918	N	N	203	N	00	N
71	20240418	110838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40500	-200	5	-0.49	355623650	8766	25.88	40450	40800	40400	52900	28500	40700	40568.52	14.53	0	-3747	41600	41150	40800	40350	40000	41375	40575	108	12200	500	30110	50	1	21495906	8706	5.86	0.93	12	0.04	6915.00	43526.00	49500	20240222	-18.18	32179	20230726	25.86	49500	-18.18	20240222	39000	3.85	20240416	52000	-22.12	20240103	38000	6.58	20230726	1.43	N	192080	500	108 억		3123918	N	N	203	N	00	N
72	20240418	100838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40650	-50	5	-0.12	181645200	4478	13.22	40450	40800	40450	52900	28500	40700	40563.91	14.53	0	-1254	41600	41150	40800	40350	40000	41375	40575	108	12200	500	30110	50	1	21495906	8738	5.88	0.93	12	0.02	6915.00	43526.00	49500	20240222	-17.88	32179	20230726	26.32	49500	-17.88	20240222	39000	4.23	20240416	52000	-21.83	20240103	38000	6.97	20230726	1.43	N	192080	500	108 억		3123918	N	N	203	N	00	N
73	20240418	090834	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40500	-200	5	-0.49	64974650	1605	4.74	40450	40800	40450	52900	28500	40700	40482.65	14.53	0	505	41600	41150	40800	40350	40000	41375	40575	108	12200	500	30110	50	1	21495906	8706	5.86	0.93	12	0.01	6915.00	43526.00	49500	20240222	-18.18	32179	20230726	25.86	49500	-18.18	20240222	39000	3.85	20240416	52000	-22.12	20240103	38000	6.58	20230726	1.43	N	192080	500	108 억		3123918	N	N	203	N	00	N
74	20240417	160828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40700	150	2	0.37	1379482300	33789	64.86	40550	41250	40450	52700	28400	40550	40826.81	14.56	0	-6372	41916	41232	40116	39432	38316	41575	39775	108	12150	500	30000	50	1	21495906	8749	5.89	0.94	12	0.16	6915.00	43526.00	49500	20240222	-17.78	32179	20230726	26.48	49500	-17.78	20240222	39000	4.36	20240416	52000	-21.73	20240103	38000	7.11	20230726	1.40	N	192080	500	108 억		3128977	N	N	203	N	00	N
75	20240417	150843	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40600	50	2	0.12	1259711150	30842	59.21	40550	41250	40450	52700	28400	40550	40844.02	14.56	0	-6612	41916	41232	40116	39432	38316	41575	39775	108	12150	500	30000	50	1	21495906	8727	5.87	0.93	12	0.14	6915.00	43526.00	49500	20240222	-17.98	32179	20230726	26.17	49500	-17.98	20240222	39000	4.10	20240416	52000	-21.92	20240103	38000	6.84	20230726	1.40	N	192080	500	108 억		3128977	N	N	131	N	00	N
76	20240417	140836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	41200	650	2	1.60	933363200	22870	43.90	40550	41200	40450	52700	28400	40550	40811.68	14.56	0	-3221	41916	41232	40116	39432	38316	41575	39775	108	12150	500	30000	50	1	21495906	8856	5.96	0.95	12	0.11	6915.00	43526.00	49500	20240222	-16.77	32179	20230726	28.03	49500	-16.77	20240222	39000	5.64	20240416	52000	-20.77	20240103	38000	8.42	20230726	1.40	N	192080	500	108 억		3128977	N	N	131	N	00	N
77	20240417	130838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40750	200	2	0.49	576940350	14185	27.23	40550	40950	40450	52700	28400	40550	40672.57	14.56	0	-1327	41916	41232	40116	39432	38316	41575	39775	108	12150	500	30000	50	1	21495906	8760	5.89	0.94	12	0.07	6915.00	43526.00	49500	20240222	-17.68	32179	20230726	26.64	49500	-17.68	20240222	39000	4.49	20240416	52000	-21.63	20240103	38000	7.24	20230726	1.40	N	192080	500	108 억		3128977	N	N	131	N	00	N
78	20240417	120840	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40750	200	2	0.49	493057100	12124	23.27	40550	40950	40450	52700	28400	40550	40667.86	14.56	0	-807	41916	41232	40116	39432	38316	41575	39775	108	12150	500	30000	50	1	21495906	8760	5.89	0.94	12	0.06	6915.00	43526.00	49500	20240222	-17.68	32179	20230726	26.64	49500	-17.68	20240222	39000	4.49	20240416	52000	-21.63	20240103	38000	7.24	20230726	1.40	N	192080	500	108 억		3128977	N	N	131	N	00	N
79	20240417	110841	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40800	250	2	0.62	421549300	10370	19.91	40550	40950	40450	52700	28400	40550	40650.85	14.56	0	-712	41916	41232	40116	39432	38316	41575	39775	108	12150	500	30000	50	1	21495906	8770	5.90	0.94	12	0.05	6915.00	43526.00	49500	20240222	-17.58	32179	20230726	26.79	49500	-17.58	20240222	39000	4.62	20240416	52000	-21.54	20240103	38000	7.37	20230726	1.40	N	192080	500	108 억		3128977	N	N	131	N	00	N
80	20240417	100835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40500	-50	5	-0.12	287316450	7065	13.56	40550	40950	40450	52700	28400	40550	40667.58	14.56	0	-243	41916	41232	40116	39432	38316	41575	39775	108	12150	500	30000	50	1	21495906	8706	5.86	0.93	12	0.03	6915.00	43526.00	49500	20240222	-18.18	32179	20230726	25.86	49500	-18.18	20240222	39000	3.85	20240416	52000	-22.12	20240103	38000	6.58	20230726	1.40	N	192080	500	108 억		3128977	N	N	131	N	00	N
81	20240417	090831	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40850	300	2	0.74	72271550	1778	3.41	40550	40950	40500	52700	28400	40550	40647.67	14.56	0	19	41916	41232	40116	39432	38316	41575	39775	108	12150	500	30000	50	1	21495906	8781	5.91	0.94	12	0.01	6915.00	43526.00	49500	20240222	-17.47	32179	20230726	26.95	49500	-17.47	20240222	39000	4.74	20240416	52000	-21.44	20240103	38000	7.50	20230726	1.40	N	192080	500	108 억		3128977	N	N	131	N	00	N
82	20240416	160837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40550	1000	2	2.53	2081632400	51954	108.16	39050	40800	39000	51400	27700	39550	40065.45	14.63	0	-15175	40650	40100	39650	39100	38650	39875	38875	108	11850	500	29260	50	1	21495906	8717	5.86	0.93	12	0.24	6915.00	43526.00	49500	20240222	-18.08	32179	20230726	26.01	49500	-18.08	20240222	39000	3.97	20240416	52000	-22.02	20240103	38000	6.71	20230726	1.41	N	192080	500	108 억		3145023	N	N	131	N	00	N
83	20240416	150835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40350	800	2	2.02	1844101350	46088	95.95	39050	40800	39000	51400	27700	39550	40012.61	14.63	0	-12151	40650	40100	39650	39100	38650	39875	38875	108	11850	500	29260	50	1	21495906	8674	5.84	0.93	12	0.21	6915.00	43526.00	49500	20240222	-18.48	32179	20230726	25.39	49500	-18.48	20240222	39000	3.46	20240416	52000	-22.40	20240103	38000	6.18	20230726	1.41	N	192080	500	108 억		3145023	N	N	110	N	00	N
84	20240416	140835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40650	1100	2	2.78	1572223100	39384	81.99	39050	40800	39000	51400	27700	39550	39920.35	14.63	0	-9569	40650	40100	39650	39100	38650	39875	38875	108	11850	500	29260	50	1	21495906	8738	5.88	0.93	12	0.18	6915.00	43526.00	49500	20240222	-17.88	32179	20230726	26.32	49500	-17.88	20240222	39000	4.23	20240416	52000	-21.83	20240103	38000	6.97	20230726	1.41	N	192080	500	108 억		3145023	N	N	110	N	00	N
85	20240416	130833	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40150	600	2	1.52	1088906450	27450	57.15	39050	40300	39000	51400	27700	39550	39668.72	14.63	0	-7904	40650	40100	39650	39100	38650	39875	38875	108	11850	500	29260	50	1	21495906	8631	5.81	0.92	12	0.13	6915.00	43526.00	49500	20240222	-18.89	32179	20230726	24.77	49500	-18.89	20240222	39000	2.95	20240416	52000	-22.79	20240103	38000	5.66	20230726	1.41	N	192080	500	108 억		3145023	N	N	110	N	00	N
86	20240416	120836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39900	350	2	0.88	737273800	18695	38.92	39050	40000	39000	51400	27700	39550	39436.95	14.63	0	-2726	40650	40100	39650	39100	38650	39875	38875	108	11850	500	29260	50	1	21495906	8577	5.77	0.92	12	0.09	6915.00	43526.00	49500	20240222	-19.39	32179	20230726	23.99	49500	-19.39	20240222	39000	2.31	20240416	52000	-23.27	20240103	38000	5.00	20230726	1.41	N	192080	500	108 억		3145023	N	N	110	N	00	N
87	20240416	110832	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39600	50	2	0.13	466151900	11876	24.72	39050	39600	39000	51400	27700	39550	39251.59	14.63	0	1192	40650	40100	39650	39100	38650	39875	38875	108	11850	500	29260	50	1	21495906	8512	5.73	0.91	12	0.06	6915.00	43526.00	49500	20240222	-20.00	32179	20230726	23.06	49500	-20.00	20240222	39000	1.54	20240416	52000	-23.85	20240103	38000	4.21	20230726	1.41	N	192080	500	108 억		3145023	N	N	110	N	00	N
88	20240416	100824	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39250	-300	5	-0.76	301595300	7698	16.03	39050	39550	39000	51400	27700	39550	39178.40	14.63	0	785	40650	40100	39650	39100	38650	39875	38875	108	11850	500	29260	50	1	21495906	8437	5.68	0.90	12	0.04	6915.00	43526.00	49500	20240222	-20.71	32179	20230726	21.97	49500	-20.71	20240222	39000	0.64	20240416	52000	-24.52	20240103	38000	3.29	20230726	1.41	N	192080	500	108 억		3145023	N	N	110	N	00	N
89	20240416	090824	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39200	-350	5	-0.88	147207050	3759	7.83	39050	39450	39050	51400	27700	39550	39161.23	14.63	0	762	40650	40100	39650	39100	38650	39875	38875	108	11850	500	29260	50	1	21495906	8426	5.67	0.90	12	0.02	6915.00	43526.00	49500	20240222	-20.81	32179	20230726	21.82	49500	-20.81	20240222	39050	0.38	20240416	52000	-24.62	20240103	38000	3.16	20230726	1.41	N	192080	500	108 억		3145023	N	N	110	N	00	N
90	20240415	160822	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39550	-500	5	-1.25	1888298450	47925	82.70	40050	40200	39200	52000	28050	40050	39401.10	14.66	0	-21843	40783	40416	39983	39616	39183	40600	39800	108	11950	500	29630	50	1	21495906	8502	5.72	0.91	12	0.22	6915.00	43526.00	49500	20240222	-20.10	32179	20230726	22.91	49500	-20.10	20240222	39200	0.89	20240415	52000	-23.94	20240103	38000	4.08	20230726	1.40	N	192080	500	108 억		3150365	N	N	110	N	00	N
91	20240415	150828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39400	-650	5	-1.62	1691331400	42942	74.10	40050	40200	39200	52000	28050	40050	39386.41	14.66	0	-19576	40783	40416	39983	39616	39183	40600	39800	108	11950	500	29630	50	1	21495906	8469	5.70	0.91	12	0.20	6915.00	43526.00	49500	20240222	-20.40	32179	20230726	22.44	49500	-20.40	20240222	39200	0.51	20240415	52000	-24.23	20240103	38000	3.68	20230726	1.40	N	192080	500	108 억		3150365	N	N	18	N	00	N
92	20240415	140820	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39450	-600	5	-1.50	1191159600	30237	52.18	40050	40200	39200	52000	28050	40050	39394.11	14.66	0	-17679	40783	40416	39983	39616	39183	40600	39800	108	11950	500	29630	50	1	21495906	8480	5.70	0.91	12	0.14	6915.00	43526.00	49500	20240222	-20.30	32179	20230726	22.60	49500	-20.30	20240222	39200	0.64	20240415	52000	-24.13	20240103	38000	3.82	20230726	1.40	N	192080	500	108 억		3150365	N	N	18	N	00	N
93	20240415	130812	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39450	-600	5	-1.50	1014847400	25773	44.47	40050	40200	39200	52000	28050	40050	39376.38	14.66	0	-15030	40783	40416	39983	39616	39183	40600	39800	108	11950	500	29630	50	1	21495906	8480	5.70	0.91	12	0.12	6915.00	43526.00	49500	20240222	-20.30	32179	20230726	22.60	49500	-20.30	20240222	39200	0.64	20240415	52000	-24.13	20240103	38000	3.82	20230726	1.40	N	192080	500	108 억		3150365	N	N	18	N	00	N
94	20240415	120826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39300	-750	5	-1.87	840247100	21338	36.82	40050	40200	39200	52000	28050	40050	39377.97	14.66	0	-12130	40783	40416	39983	39616	39183	40600	39800	108	11950	500	29630	50	1	21495906	8448	5.68	0.90	12	0.10	6915.00	43526.00	49500	20240222	-20.61	32179	20230726	22.13	49500	-20.61	20240222	39200	0.26	20240415	52000	-24.42	20240103	38000	3.42	20230726	1.40	N	192080	500	108 억		3150365	N	N	18	N	00	N
95	20240415	110826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39450	-600	5	-1.50	702426150	17839	30.78	40050	40200	39200	52000	28050	40050	39375.87	14.66	0	-10015	40783	40416	39983	39616	39183	40600	39800	108	11950	500	29630	50	1	21495906	8480	5.70	0.91	12	0.08	6915.00	43526.00	49500	20240222	-20.30	32179	20230726	22.60	49500	-20.30	20240222	39200	0.64	20240415	52000	-24.13	20240103	38000	3.82	20230726	1.40	N	192080	500	108 억		3150365	N	N	18	N	00	N
96	20240415	100820	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39300	-750	5	-1.87	332998450	8440	14.56	40050	40200	39250	52000	28050	40050	39454.79	14.66	0	-4652	40783	40416	39983	39616	39183	40600	39800	108	11950	500	29630	50	1	21495906	8448	5.68	0.90	12	0.04	6915.00	43526.00	49500	20240222	-20.61	32179	20230726	22.13	49500	-20.61	20240222	39250	0.13	20240415	52000	-24.42	20240103	38000	3.42	20230726	1.40	N	192080	500	108 억		3150365	N	N	18	N	00	N
97	20240415	090827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39450	-600	5	-1.50	63278750	1595	2.75	40050	40200	39350	52000	28050	40050	39673.20	14.66	0	-761	40783	40416	39983	39616	39183	40600	39800	108	11950	500	29630	50	1	21495906	8480	5.70	0.91	12	0.01	6915.00	43526.00	49500	20240222	-20.30	32179	20230726	22.60	49500	-20.30	20240222	39300	0.38	20240118	52000	-24.13	20240103	38000	3.82	20230726	1.40	N	192080	500	108 억		3150365	N	N	18	N	00	N
98	20240412	160821	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40050	650	2	1.65	2320052450	57936	115.16	39700	40350	39550	51200	27600	39400	40045.07	14.65	0	-4600	40266	39832	39566	39132	38866	39700	39000	108	11800	500	29150	50	1	21495906	8609	5.79	0.92	12	0.27	6915.00	43526.00	49500	20240222	-19.09	32179	20230726	24.46	49500	-19.09	20240222	39300	1.91	20240118	52000	-22.98	20240103	38000	5.39	20230726	1.40	N	192080	500	108 억		3149036	N	N	18	N	00	N
99	20240412	150823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40100	700	2	1.78	2020294500	50453	100.28	39700	40350	39550	51200	27600	39400	40043.10	14.65	0	-1088	40266	39832	39566	39132	38866	39700	39000	108	11800	500	29150	50	1	21495906	8620	5.80	0.92	12	0.23	6915.00	43526.00	49500	20240222	-18.99	32179	20230726	24.62	49500	-18.99	20240222	39300	2.04	20240118	52000	-22.88	20240103	38000	5.53	20230726	1.40	N	192080	500	108 억		3149036	N	N	373	N	00	N
100	20240412	140819	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40000	600	2	1.52	1642929200	41030	81.55	39700	40350	39550	51200	27600	39400	40042.14	14.65	0	528	40266	39832	39566	39132	38866	39700	39000	108	11800	500	29150	50	1	21495906	8598	5.78	0.92	12	0.19	6915.00	43526.00	49500	20240222	-19.19	32179	20230726	24.30	49500	-19.19	20240222	39300	1.78	20240118	52000	-23.08	20240103	38000	5.26	20230726	1.40	N	192080	500	108 억		3149036	N	N	373	N	00	N
101	20240412	130811	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39900	500	2	1.27	1435880500	35844	71.25	39700	40350	39550	51200	27600	39400	40059.16	14.65	0	1002	40266	39832	39566	39132	38866	39700	39000	108	11800	500	29150	50	1	21495906	8577	5.77	0.92	12	0.17	6915.00	43526.00	49500	20240222	-19.39	32179	20230726	23.99	49500	-19.39	20240222	39300	1.53	20240118	52000	-23.27	20240103	38000	5.00	20230726	1.40	N	192080	500	108 억		3149036	N	N	373	N	00	N
102	20240412	120817	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39950	550	2	1.40	1293522900	32278	64.16	39700	40350	39550	51200	27600	39400	40074.44	14.65	0	2033	40266	39832	39566	39132	38866	39700	39000	108	11800	500	29150	50	1	21495906	8588	5.78	0.92	12	0.15	6915.00	43526.00	49500	20240222	-19.29	32179	20230726	24.15	49500	-19.29	20240222	39300	1.65	20240118	52000	-23.17	20240103	38000	5.13	20230726	1.40	N	192080	500	108 억		3149036	N	N	373	N	00	N
103	20240412	110814	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40150	750	2	1.90	1123528400	28045	55.74	39700	40350	39550	51200	27600	39400	40061.63	14.65	0	3039	40266	39832	39566	39132	38866	39700	39000	108	11800	500	29150	50	1	21495906	8631	5.81	0.92	12	0.13	6915.00	43526.00	49500	20240222	-18.89	32179	20230726	24.77	49500	-18.89	20240222	39300	2.16	20240118	52000	-22.79	20240103	38000	5.66	20230726	1.40	N	192080	500	108 억		3149036	N	N	373	N	00	N
104	20240412	100816	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40300	900	2	2.28	921044150	23012	45.74	39700	40300	39550	51200	27600	39400	40024.52	14.65	0	3957	40266	39832	39566	39132	38866	39700	39000	108	11800	500	29150	50	1	21495906	8663	5.83	0.93	12	0.11	6915.00	43526.00	49500	20240222	-18.59	32179	20230726	25.24	49500	-18.59	20240222	39300	2.54	20240118	52000	-22.50	20240103	38000	6.05	20230726	1.40	N	192080	500	108 억		3149036	N	N	373	N	00	N
105	20240412	090816	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39850	450	2	1.14	260100200	6512	12.94	39700	40300	39550	51200	27600	39400	39941.68	14.65	0	357	40266	39832	39566	39132	38866	39700	39000	108	11800	500	29150	50	1	21495906	8566	5.76	0.92	12	0.03	6915.00	43526.00	49500	20240222	-19.49	32179	20230726	23.84	49500	-19.49	20240222	39300	1.40	20240118	52000	-23.37	20240103	38000	4.87	20230726	1.40	N	192080	500	108 억		3149036	N	N	373	N	00	N
106	20240411	160811	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39400	-800	5	-1.99	1988338900	50258	249.25	39650	40000	39300	52200	28150	40200	39562.90	14.63	0	-60	40866	40532	40266	39932	39666	40400	39800	108	12000	500	29740	50	1	21495906	8469	5.70	0.91	12	0.23	6915.00	43526.00	49500	20240222	-20.40	32179	20230726	22.44	49500	-20.40	20240222	39300	0.25	20240411	52000	-24.23	20240103	38000	3.68	20230726	1.40	N	192080	500	108 억		3144208	N	N	373	N	00	N
107	20240411	150818	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39550	-650	5	-1.62	1664225350	42037	208.48	39650	40000	39300	52200	28150	40200	39589.54	14.63	0	1123	40866	40532	40266	39932	39666	40400	39800	108	12000	500	29740	50	1	21495906	8502	5.72	0.91	12	0.20	6915.00	43526.00	49500	20240222	-20.10	32179	20230726	22.91	49500	-20.10	20240222	39300	0.64	20240411	52000	-23.94	20240103	38000	4.08	20230726	1.40	N	192080	500	108 억		3144208	N	N	466	N	00	N
108	20240411	140813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39550	-650	5	-1.62	1414286250	35719	177.14	39650	40000	39300	52200	28150	40200	39594.79	14.63	0	1137	40866	40532	40266	39932	39666	40400	39800	108	12000	500	29740	50	1	21495906	8502	5.72	0.91	12	0.17	6915.00	43526.00	49500	20240222	-20.10	32179	20230726	22.91	49500	-20.10	20240222	39300	0.64	20240411	52000	-23.94	20240103	38000	4.08	20230726	1.40	N	192080	500	108 억		3144208	N	N	466	N	00	N
109	20240411	130805	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39750	-450	5	-1.12	1159413700	29287	145.24	39650	40000	39300	52200	28150	40200	39588.00	14.63	0	429	40866	40532	40266	39932	39666	40400	39800	108	12000	500	29740	50	1	21495906	8545	5.75	0.91	12	0.14	6915.00	43526.00	49500	20240222	-19.70	32179	20230726	23.53	49500	-19.70	20240222	39300	1.15	20240411	52000	-23.56	20240103	38000	4.61	20230726	1.40	N	192080	500	108 억		3144208	N	N	466	N	00	N
110	20240411	120815	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39750	-450	5	-1.12	1044835800	26409	130.97	39650	40000	39300	52200	28150	40200	39563.63	14.63	0	908	40866	40532	40266	39932	39666	40400	39800	108	12000	500	29740	50	1	21495906	8545	5.75	0.91	12	0.12	6915.00	43526.00	49500	20240222	-19.70	32179	20230726	23.53	49500	-19.70	20240222	39300	1.15	20240411	52000	-23.56	20240103	38000	4.61	20230726	1.40	N	192080	500	108 억		3144208	N	N	466	N	00	N
111	20240411	110808	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39650	-550	5	-1.37	919415900	23246	115.28	39650	40000	39300	52200	28150	40200	39551.57	14.63	0	1008	40866	40532	40266	39932	39666	40400	39800	108	12000	500	29740	50	1	21495906	8523	5.73	0.91	12	0.11	6915.00	43526.00	49500	20240222	-19.90	32179	20230726	23.22	49500	-19.90	20240222	39300	0.89	20240411	52000	-23.75	20240103	38000	4.34	20230726	1.40	N	192080	500	108 억		3144208	N	N	466	N	00	N
112	20240411	100815	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39550	-650	5	-1.62	542280600	13723	68.06	39650	40000	39300	52200	28150	40200	39516.18	14.63	0	-2107	40866	40532	40266	39932	39666	40400	39800	108	12000	500	29740	50	1	21495906	8502	5.72	0.91	12	0.06	6915.00	43526.00	49500	20240222	-20.10	32179	20230726	22.91	49500	-20.10	20240222	39300	0.64	20240411	52000	-23.94	20240103	38000	4.08	20230726	1.40	N	192080	500	108 억		3144208	N	N	466	N	00	N
113	20240411	090813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	39500	-700	5	-1.74	168606750	4257	21.11	39650	40000	39400	52200	28150	40200	39606.94	14.63	0	-760	40866	40532	40266	39932	39666	40400	39800	108	12000	500	29740	50	1	21495906	8491	5.71	0.91	12	0.02	6915.00	43526.00	49500	20240222	-20.20	32179	20230726	22.75	49500	-20.20	20240222	39300	0.51	20240118	52000	-24.04	20240103	38000	3.95	20230726	1.40	N	192080	500	108 억		3144208	N	N	466	N	00	N
114	20240409	160759	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40200	100	2	0.25	809633500	20118	111.30	40500	40600	40000	52100	28100	40100	40244.24	14.63	0	-1237	40766	40432	40166	39832	39566	40400	39800	108	12000	500	29670	50	1	21495906	8641	5.81	0.92	12	0.09	6915.00	43526.00	49500	20240222	-18.79	32179	20230726	24.93	49500	-18.79	20240222	39300	2.29	20240118	52000	-22.69	20240103	38000	5.79	20230726	1.40	N	192080	500	108 억		3145470	N	N	466	N	00	N
115	20240409	150805	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40050	-50	5	-0.12	710732650	17657	97.68	40500	40600	40000	52100	28100	40100	40252.17	14.63	0	-1981	40766	40432	40166	39832	39566	40400	39800	108	12000	500	29670	50	1	21495906	8609	5.79	0.92	12	0.08	6915.00	43526.00	49500	20240222	-19.09	32179	20230726	24.46	49500	-19.09	20240222	39300	1.91	20240118	52000	-22.98	20240103	38000	5.39	20230726	1.40	N	192080	500	108 억		3145470	N	N	0	N	00	N
116	20240409	140809	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40150	50	2	0.12	588440050	14610	80.83	40500	40600	40000	52100	28100	40100	40276.53	14.63	0	-2135	40766	40432	40166	39832	39566	40400	39800	108	12000	500	29670	50	1	21495906	8631	5.81	0.92	12	0.07	6915.00	43526.00	49500	20240222	-18.89	32179	20230726	24.77	49500	-18.89	20240222	39300	2.16	20240118	52000	-22.79	20240103	38000	5.66	20230726	1.40	N	192080	500	108 억		3145470	N	N	0	N	00	N
117	20240409	130802	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40200	100	2	0.25	477590950	11853	65.57	40500	40600	40000	52100	28100	40100	40292.83	14.63	0	-1308	40766	40432	40166	39832	39566	40400	39800	108	12000	500	29670	50	1	21495906	8641	5.81	0.92	12	0.06	6915.00	43526.00	49500	20240222	-18.79	32179	20230726	24.93	49500	-18.79	20240222	39300	2.29	20240118	52000	-22.69	20240103	38000	5.79	20230726	1.40	N	192080	500	108 억		3145470	N	N	0	N	00	N
118	20240409	120804	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40000	-100	5	-0.25	410177050	10174	56.28	40500	40600	40000	52100	28100	40100	40316.20	14.63	0	-879	40766	40432	40166	39832	39566	40400	39800	108	12000	500	29670	50	1	21495906	8598	5.78	0.92	12	0.05	6915.00	43526.00	49500	20240222	-19.19	32179	20230726	24.30	49500	-19.19	20240222	39300	1.78	20240118	52000	-23.08	20240103	38000	5.26	20230726	1.40	N	192080	500	108 억		3145470	N	N	0	N	00	N
119	20240409	110803	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40250	150	2	0.37	326819750	8096	44.79	40500	40600	40000	52100	28100	40100	40368.05	14.63	0	-458	40766	40432	40166	39832	39566	40400	39800	108	12000	500	29670	50	1	21495906	8652	5.82	0.92	12	0.04	6915.00	43526.00	49500	20240222	-18.69	32179	20230726	25.08	49500	-18.69	20240222	39300	2.42	20240118	52000	-22.60	20240103	38000	5.92	20230726	1.40	N	192080	500	108 억		3145470	N	N	0	N	00	N
120	20240409	100757	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40550	450	2	1.12	171955250	4253	23.53	40500	40600	40000	52100	28100	40100	40431.52	14.63	0	-81	40766	40432	40166	39832	39566	40400	39800	108	12000	500	29670	50	1	21495906	8717	5.86	0.93	12	0.02	6915.00	43526.00	49500	20240222	-18.08	32179	20230726	26.01	49500	-18.08	20240222	39300	3.18	20240118	52000	-22.02	20240103	38000	6.71	20230726	1.40	N	192080	500	108 억		3145470	N	N	0	N	00	N
121	20240409	090813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40300	200	2	0.50	25331450	629	3.48	40500	40500	40000	52100	28100	40100	40272.58	14.63	0	-107	40766	40432	40166	39832	39566	40400	39800	108	12000	500	29670	50	1	21495906	8663	5.83	0.93	12	0.00	6915.00	43526.00	49500	20240222	-18.59	32179	20230726	25.24	49500	-18.59	20240222	39300	2.54	20240118	52000	-22.50	20240103	38000	6.05	20230726	1.40	N	192080	500	108 억		3145470	N	N	0	N	00	N
122	20240408	160757	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40100	-250	5	-0.62	722660800	18042	31.21	40100	40500	39900	52400	28250	40350	40053.85	14.63	0	-2310	40950	40650	40200	39900	39450	40800	40050	108	12050	500	29850	50	1	21495906	8620	5.80	0.92	12	0.08	6915.00	43526.00	49500	20240222	-18.99	32179	20230726	24.62	49500	-18.99	20240222	39300	2.04	20240118	52000	-22.88	20240103	38000	5.53	20230726	1.39	N	192080	500	108 억		3145527	N	N	7	N	00	N
123	20240408	150803	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40150	-200	5	-0.50	638249100	15938	27.57	40100	40500	39900	52400	28250	40350	40045.75	14.63	0	-2658	40950	40650	40200	39900	39450	40800	40050	108	12050	500	29850	50	1	21495906	8631	5.81	0.92	12	0.07	6915.00	43526.00	49500	20240222	-18.89	32179	20230726	24.77	49500	-18.89	20240222	39300	2.16	20240118	52000	-22.79	20240103	38000	5.66	20230726	1.39	N	192080	500	108 억		3145527	N	N	7	N	00	N
124	20240408	140804	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40100	-250	5	-0.62	576856750	14407	24.92	40100	40500	39900	52400	28250	40350	40040.03	14.63	0	-2359	40950	40650	40200	39900	39450	40800	40050	108	12050	500	29850	50	1	21495906	8620	5.80	0.92	12	0.07	6915.00	43526.00	49500	20240222	-18.99	32179	20230726	24.62	49500	-18.99	20240222	39300	2.04	20240118	52000	-22.88	20240103	38000	5.53	20230726	1.39	N	192080	500	108 억		3145527	N	N	7	N	00	N
125	20240408	130759	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40050	-300	5	-0.74	443545250	11081	19.17	40100	40500	39900	52400	28250	40350	40027.55	14.63	0	-1830	40950	40650	40200	39900	39450	40800	40050	108	12050	500	29850	50	1	21495906	8609	5.79	0.92	12	0.05	6915.00	43526.00	49500	20240222	-19.09	32179	20230726	24.46	49500	-19.09	20240222	39300	1.91	20240118	52000	-22.98	20240103	38000	5.39	20230726	1.39	N	192080	500	108 억		3145527	N	N	7	N	00	N
126	20240408	120805	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40100	-250	5	-0.62	343070500	8571	14.82	40100	40500	39900	52400	28250	40350	40026.89	14.63	0	-1641	40950	40650	40200	39900	39450	40800	40050	108	12050	500	29850	50	1	21495906	8620	5.80	0.92	12	0.04	6915.00	43526.00	49500	20240222	-18.99	32179	20230726	24.62	49500	-18.99	20240222	39300	2.04	20240118	52000	-22.88	20240103	38000	5.53	20230726	1.39	N	192080	500	108 억		3145527	N	N	7	N	00	N
127	20240408	110805	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40150	-200	5	-0.50	262491000	6558	11.34	40100	40500	39900	52400	28250	40350	40026.08	14.63	0	-1355	40950	40650	40200	39900	39450	40800	40050	108	12050	500	29850	50	1	21495906	8631	5.81	0.92	12	0.03	6915.00	43526.00	49500	20240222	-18.89	32179	20230726	24.77	49500	-18.89	20240222	39300	2.16	20240118	52000	-22.79	20240103	38000	5.66	20230726	1.39	N	192080	500	108 억		3145527	N	N	7	N	00	N
128	20240408	100755	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40050	-300	5	-0.74	209128800	5226	9.04	40100	40500	39900	52400	28250	40350	40016.99	14.63	0	-1061	40950	40650	40200	39900	39450	40800	40050	108	12050	500	29850	50	1	21495906	8609	5.79	0.92	12	0.02	6915.00	43526.00	49500	20240222	-19.09	32179	20230726	24.46	49500	-19.09	20240222	39300	1.91	20240118	52000	-22.98	20240103	38000	5.39	20230726	1.39	N	192080	500	108 억		3145527	N	N	7	N	00	N
129	20240408	090804	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	40000	-350	5	-0.87	73754150	1842	3.19	40100	40500	39950	52400	28250	40350	40040.26	14.63	0	-993	40950	40650	40200	39900	39450	40800	40050	108	12050	500	29850	50	1	21495906	8598	5.78	0.92	12	0.01	6915.00	43526.00	49500	20240222	-19.19	32179	20230726	24.30	49500	-19.19	20240222	39300	1.78	20240118	52000	-23.08	20240103	38000	5.26	20230726	1.39	N	192080	500	108 억		3145527	N	N	7	N	00	N
130	20240405	160802	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40350	0	3	0.00	2314968450	57727	142.54	40000	40500	39750	52400	28250	40350	40101.89	14.60	0	9989	41283	40816	40483	40016	39683	40650	39850	108	12050	500	29850	50	1	21495906	8674	5.84	0.93	12	0.27	6915.00	43526.00	49500	20240222	-18.48	32179	20230726	25.39	49500	-18.48	20240222	39300	2.67	20240118	52000	-22.40	20240103	38000	6.18	20230726	1.36	N	192080	500	108 억		3137398	N	N	7	N	00	N
131	20240405	150757	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40350	0	3	0.00	2137628200	53336	131.70	40000	40500	39750	52400	28250	40350	40078.51	14.60	0	9960	41283	40816	40483	40016	39683	40650	39850	108	12050	500	29850	50	1	21495906	8674	5.84	0.93	12	0.25	6915.00	43526.00	49500	20240222	-18.48	32179	20230726	25.39	49500	-18.48	20240222	39300	2.67	20240118	52000	-22.40	20240103	38000	6.18	20230726	1.36	N	192080	500	108 억		3137398	N	N	5	N	00	N
132	20240405	140757	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40000	-350	5	-0.87	1558449850	38901	96.05	40000	40500	39750	52400	28250	40350	40061.93	14.60	0	4627	41283	40816	40483	40016	39683	40650	39850	108	12050	500	29850	50	1	21495906	8598	5.78	0.92	12	0.18	6915.00	43526.00	49500	20240222	-19.19	32179	20230726	24.30	49500	-19.19	20240222	39300	1.78	20240118	52000	-23.08	20240103	38000	5.26	20230726	1.36	N	192080	500	108 억		3137398	N	N	5	N	00	N
133	20240405	130756	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40150	-200	5	-0.50	1178242050	29410	72.62	40000	40500	39750	52400	28250	40350	40062.60	14.60	0	2401	41283	40816	40483	40016	39683	40650	39850	108	12050	500	29850	50	1	21495906	8631	5.81	0.92	12	0.14	6915.00	43526.00	49500	20240222	-18.89	32179	20230726	24.77	49500	-18.89	20240222	39300	2.16	20240118	52000	-22.79	20240103	38000	5.66	20230726	1.36	N	192080	500	108 억		3137398	N	N	5	N	00	N
134	20240405	120756	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40100	-250	5	-0.62	1066055300	26617	65.72	40000	40500	39750	52400	28250	40350	40051.64	14.60	0	2419	41283	40816	40483	40016	39683	40650	39850	108	12050	500	29850	50	1	21495906	8620	5.80	0.92	12	0.12	6915.00	43526.00	49500	20240222	-18.99	32179	20230726	24.62	49500	-18.99	20240222	39300	2.04	20240118	52000	-22.88	20240103	38000	5.53	20230726	1.36	N	192080	500	108 억		3137398	N	N	5	N	00	N
135	20240405	110802	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40050	-300	5	-0.74	887500300	22166	54.73	40000	40500	39750	52400	28250	40350	40038.77	14.60	0	3032	41283	40816	40483	40016	39683	40650	39850	108	12050	500	29850	50	1	21495906	8609	5.79	0.92	12	0.10	6915.00	43526.00	49500	20240222	-19.09	32179	20230726	24.46	49500	-19.09	20240222	39300	1.91	20240118	52000	-22.98	20240103	38000	5.39	20230726	1.36	N	192080	500	108 억		3137398	N	N	5	N	00	N
136	20240405	100655	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40150	-200	5	-0.50	666613250	16673	41.17	40000	40350	39750	52400	28250	40350	39981.54	14.60	0	2181	41283	40816	40483	40016	39683	40650	39850	108	12050	500	29850	50	1	21495906	8631	5.81	0.92	12	0.08	6915.00	43526.00	49500	20240222	-18.89	32179	20230726	24.77	49500	-18.89	20240222	39300	2.16	20240118	52000	-22.79	20240103	38000	5.66	20230726	1.36	N	192080	500	108 억		3137398	N	N	5	N	00	N
137	20240405	090748	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39950	-400	5	-0.99	188177950	4716	11.64	40000	40300	39750	52400	28250	40350	39901.74	14.60	0	308	41283	40816	40483	40016	39683	40650	39850	108	12050	500	29850	50	1	21495906	8588	5.78	0.92	12	0.02	6915.00	43526.00	49500	20240222	-19.29	32179	20230726	24.15	49500	-19.29	20240222	39300	1.65	20240118	52000	-23.17	20240103	38000	5.13	20230726	1.36	N	192080	500	108 억		3137398	N	N	5	N	00	N
138	20240404	160747	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40350	-150	5	-0.37	1628486000	40286	73.75	40750	40950	40150	52600	28350	40500	40424.19	14.63	0	-5449	41766	41132	40766	40132	39766	40950	39950	108	12100	500	29970	50	1	21495906	8674	5.84	0.93	12	0.19	6915.00	43526.00	49500	20240222	-18.48	32179	20230726	25.39	49500	-18.48	20240222	39300	2.67	20240118	52000	-22.40	20240103	38000	6.18	20230726	1.36	N	192080	500	108 억		3143815	N	N	5	N	00	N
139	20240404	150743	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40550	50	2	0.12	1425070000	35249	64.53	40750	40950	40150	52600	28350	40500	40428.66	14.63	0	-6214	41766	41132	40766	40132	39766	40950	39950	108	12100	500	29970	50	1	21495906	8717	5.86	0.93	12	0.16	6915.00	43526.00	49500	20240222	-18.08	32179	20230726	26.01	49500	-18.08	20240222	39300	3.18	20240118	52000	-22.02	20240103	38000	6.71	20230726	1.36	N	192080	500	108 억		3143815	N	N	200	N	00	N
140	20240404	140748	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40550	50	2	0.12	1243065400	30762	56.32	40750	40950	40150	52600	28350	40500	40409.12	14.63	0	-6626	41766	41132	40766	40132	39766	40950	39950	108	12100	500	29970	50	1	21495906	8717	5.86	0.93	12	0.14	6915.00	43526.00	49500	20240222	-18.08	32179	20230726	26.01	49500	-18.08	20240222	39300	3.18	20240118	52000	-22.02	20240103	38000	6.71	20230726	1.36	N	192080	500	108 억		3143815	N	N	200	N	00	N
141	20240404	130739	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40450	-50	5	-0.12	1012645000	25051	45.86	40750	40950	40150	52600	28350	40500	40423.34	14.63	0	-6234	41766	41132	40766	40132	39766	40950	39950	108	12100	500	29970	50	1	21495906	8695	5.85	0.93	12	0.12	6915.00	43526.00	49500	20240222	-18.28	32179	20230726	25.70	49500	-18.28	20240222	39300	2.93	20240118	52000	-22.21	20240103	38000	6.45	20230726	1.36	N	192080	500	108 억		3143815	N	N	200	N	00	N
142	20240404	120745	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40200	-300	5	-0.74	792765600	19609	35.90	40750	40950	40150	52600	28350	40500	40428.66	14.63	0	-4793	41766	41132	40766	40132	39766	40950	39950	108	12100	500	29970	50	1	21495906	8641	5.81	0.92	12	0.09	6915.00	43526.00	49500	20240222	-18.79	32179	20230726	24.93	49500	-18.79	20240222	39300	2.29	20240118	52000	-22.69	20240103	38000	5.79	20230726	1.36	N	192080	500	108 억		3143815	N	N	200	N	00	N
143	20240404	110746	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40350	-150	5	-0.37	599791800	14821	27.13	40750	40950	40200	52600	28350	40500	40469.05	14.63	0	-3794	41766	41132	40766	40132	39766	40950	39950	108	12100	500	29970	50	1	21495906	8674	5.84	0.93	12	0.07	6915.00	43526.00	49500	20240222	-18.48	32179	20230726	25.39	49500	-18.48	20240222	39300	2.67	20240118	52000	-22.40	20240103	38000	6.18	20230726	1.36	N	192080	500	108 억		3143815	N	N	200	N	00	N
144	20240404	100746	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40350	-150	5	-0.37	389881900	9621	17.61	40750	40950	40250	52600	28350	40500	40524.05	14.63	0	-2606	41766	41132	40766	40132	39766	40950	39950	108	12100	500	29970	50	1	21495906	8674	5.84	0.93	12	0.04	6915.00	43526.00	49500	20240222	-18.48	32179	20230726	25.39	49500	-18.48	20240222	39300	2.67	20240118	52000	-22.40	20240103	38000	6.18	20230726	1.36	N	192080	500	108 억		3143815	N	N	200	N	00	N
145	20240404	090746	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40900	400	2	0.99	63819400	1563	2.86	40750	40950	40650	52600	28350	40500	40831.35	14.63	0	856	41766	41132	40766	40132	39766	40950	39950	108	12100	500	29970	50	1	21495906	8792	5.91	0.94	12	0.01	6915.00	43526.00	49500	20240222	-17.37	32179	20230726	27.10	49500	-17.37	20240222	39300	4.07	20240118	52000	-21.35	20240103	38000	7.63	20230726	1.36	N	192080	500	108 억		3143815	N	N	200	N	00	N
146	20240403	160744	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40500	-900	5	-2.17	2212965800	54372	82.32	41400	41400	40400	53800	29000	41400	40701.59	14.71	0	-23603	42833	42116	41683	40966	40533	41900	40750	108	12400	500	30630	50	1	21495906	8706	5.86	0.93	12	0.25	6915.00	43526.00	49500	20240222	-18.18	32179	20230726	25.86	49500	-18.18	20240222	39300	3.05	20240118	52000	-22.12	20240103	38000	6.58	20230726	1.38	N	192080	500	108 억		3161106	N	N	200	N	00	N
147	20240403	150744	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40450	-950	5	-2.29	2004379450	49220	74.52	41400	41400	40400	53800	29000	41400	40722.87	14.71	0	-22814	42833	42116	41683	40966	40533	41900	40750	108	12400	500	30630	50	1	21495906	8695	5.85	0.93	12	0.23	6915.00	43526.00	49500	20240222	-18.28	32179	20230726	25.70	49500	-18.28	20240222	39300	2.93	20240118	52000	-22.21	20240103	38000	6.45	20230726	1.38	N	192080	500	108 억		3161106	N	N	217	N	00	N
148	20240403	140737	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40700	-700	5	-1.69	1649486300	40485	61.29	41400	41400	40400	53800	29000	41400	40743.15	14.71	0	-21110	42833	42116	41683	40966	40533	41900	40750	108	12400	500	30630	50	1	21495906	8749	5.89	0.94	12	0.19	6915.00	43526.00	49500	20240222	-17.78	32179	20230726	26.48	49500	-17.78	20240222	39300	3.56	20240118	52000	-21.73	20240103	38000	7.11	20230726	1.38	N	192080	500	108 억		3161106	N	N	217	N	00	N
149	20240403	130737	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40800	-600	5	-1.45	1062357400	26038	39.42	41400	41400	40600	53800	29000	41400	40800.27	14.71	0	-10338	42833	42116	41683	40966	40533	41900	40750	108	12400	500	30630	50	1	21495906	8770	5.90	0.94	12	0.12	6915.00	43526.00	49500	20240222	-17.58	32179	20230726	26.79	49500	-17.58	20240222	39300	3.82	20240118	52000	-21.54	20240103	38000	7.37	20230726	1.38	N	192080	500	108 억		3161106	N	N	217	N	00	N
150	20240403	120736	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40800	-600	5	-1.45	973517200	23858	36.12	41400	41400	40600	53800	29000	41400	40804.64	14.71	0	-8666	42833	42116	41683	40966	40533	41900	40750	108	12400	500	30630	50	1	21495906	8770	5.90	0.94	12	0.11	6915.00	43526.00	49500	20240222	-17.58	32179	20230726	26.79	49500	-17.58	20240222	39300	3.82	20240118	52000	-21.54	20240103	38000	7.37	20230726	1.38	N	192080	500	108 억		3161106	N	N	217	N	00	N
151	20240403	110740	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40800	-600	5	-1.45	854782000	20948	31.71	41400	41400	40600	53800	29000	41400	40804.95	14.71	0	-6850	42833	42116	41683	40966	40533	41900	40750	108	12400	500	30630	50	1	21495906	8770	5.90	0.94	12	0.10	6915.00	43526.00	49500	20240222	-17.58	32179	20230726	26.79	49500	-17.58	20240222	39300	3.82	20240118	52000	-21.54	20240103	38000	7.37	20230726	1.38	N	192080	500	108 억		3161106	N	N	217	N	00	N
152	20240403	100738	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40850	-550	5	-1.33	600227200	14703	22.26	41400	41400	40600	53800	29000	41400	40823.45	14.71	0	-5536	42833	42116	41683	40966	40533	41900	40750	108	12400	500	30630	50	1	21495906	8781	5.91	0.94	12	0.07	6915.00	43526.00	49500	20240222	-17.47	32179	20230726	26.95	49500	-17.47	20240222	39300	3.94	20240118	52000	-21.44	20240103	38000	7.50	20230726	1.38	N	192080	500	108 억		3161106	N	N	217	N	00	N
153	20240403	090740	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41000	-400	5	-0.97	110536750	2692	4.08	41400	41400	40950	53800	29000	41400	41061.20	14.71	0	-779	42833	42116	41683	40966	40533	41900	40750	108	12400	500	30630	50	1	21495906	8813	5.93	0.94	12	0.01	6915.00	43526.00	49500	20240222	-17.17	32179	20230726	27.41	49500	-17.17	20240222	39300	4.33	20240118	52000	-21.15	20240103	38000	7.89	20230726	1.38	N	192080	500	108 억		3161106	N	N	217	N	00	N
154	20240402	160728	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41400	-400	5	-0.96	2740038800	65592	137.77	41650	42400	41250	54300	29300	41800	41774.01	14.69	0	1213	42533	42166	41733	41366	40933	42350	41550	108	12500	500	30930	50	1	21495906	8899	5.99	0.95	12	0.31	6915.00	43526.00	49500	20240222	-16.36	32179	20230726	28.66	49500	-16.36	20240222	39300	5.34	20240118	52000	-20.38	20240103	38000	8.95	20230726	1.32	N	192080	500	108 억		3157076	N	N	207	N	00	N
155	20240402	150735	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41400	-400	5	-0.96	2535522150	60657	127.41	41650	42400	41250	54300	29300	41800	41800.98	14.69	0	1778	42533	42166	41733	41366	40933	42350	41550	108	12500	500	30930	50	1	21495906	8899	5.99	0.95	12	0.28	6915.00	43526.00	49500	20240222	-16.36	32179	20230726	28.66	49500	-16.36	20240222	39300	5.34	20240118	52000	-20.38	20240103	38000	8.95	20230726	1.32	N	192080	500	108 억		3157076	N	N	139	N	00	N
156	20240402	140739	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41650	-150	5	-0.36	2123721900	50727	106.55	41650	42400	41500	54300	29300	41800	41865.84	14.69	0	595	42533	42166	41733	41366	40933	42350	41550	108	12500	500	30930	50	1	21495906	8953	6.02	0.96	12	0.24	6915.00	43526.00	49500	20240222	-15.86	32179	20230726	29.43	49500	-15.86	20240222	39300	5.98	20240118	52000	-19.90	20240103	38000	9.61	20230726	1.32	N	192080	500	108 억		3157076	N	N	139	N	00	N
157	20240402	130727	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41850	50	2	0.12	1660140550	39599	83.18	41650	42400	41650	54300	29300	41800	41924.11	14.69	0	670	42533	42166	41733	41366	40933	42350	41550	108	12500	500	30930	50	1	21495906	8996	6.05	0.96	12	0.18	6915.00	43526.00	49500	20240222	-15.45	32179	20230726	30.05	49500	-15.45	20240222	39300	6.49	20240118	52000	-19.52	20240103	38000	10.13	20230726	1.32	N	192080	500	108 억		3157076	N	N	139	N	00	N
158	20240402	120723	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41750	-50	5	-0.12	1340275650	31959	67.13	41650	42400	41650	54300	29300	41800	41937.78	14.69	0	2533	42533	42166	41733	41366	40933	42350	41550	108	12500	500	30930	50	1	21495906	8975	6.04	0.96	12	0.15	6915.00	43526.00	49500	20240222	-15.66	32179	20230726	29.74	49500	-15.66	20240222	39300	6.23	20240118	52000	-19.71	20240103	38000	9.87	20230726	1.32	N	192080	500	108 억		3157076	N	N	139	N	00	N
159	20240402	110728	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41800	0	3	0.00	1085950600	25875	54.35	41650	42400	41650	54300	29300	41800	41969.76	14.69	0	2456	42533	42166	41733	41366	40933	42350	41550	108	12500	500	30930	50	1	21495906	8985	6.04	0.96	12	0.12	6915.00	43526.00	49500	20240222	-15.56	32179	20230726	29.90	49500	-15.56	20240222	39300	6.36	20240118	52000	-19.62	20240103	38000	10.00	20230726	1.32	N	192080	500	108 억		3157076	N	N	139	N	00	N
160	20240402	100730	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41850	50	2	0.12	709530700	16877	35.45	41650	42400	41650	54300	29300	41800	42042.72	14.69	0	3161	42533	42166	41733	41366	40933	42350	41550	108	12500	500	30930	50	1	21495906	8996	6.05	0.96	12	0.08	6915.00	43526.00	49500	20240222	-15.45	32179	20230726	30.05	49500	-15.45	20240222	39300	6.49	20240118	52000	-19.52	20240103	38000	10.13	20230726	1.32	N	192080	500	108 억		3157076	N	N	139	N	00	N
161	20240402	090729	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	42000	200	2	0.48	110365450	2642	5.55	41650	42000	41650	54300	29300	41800	41772.40	14.69	0	110	42533	42166	41733	41366	40933	42350	41550	108	12500	500	30930	50	1	21495906	9028	6.07	0.96	12	0.01	6915.00	43526.00	49500	20240222	-15.15	32179	20230726	30.52	49500	-15.15	20240222	39300	6.87	20240118	52000	-19.23	20240103	38000	10.53	20230726	1.32	N	192080	500	108 억		3157076	N	N	139	N	00	N
162	20240401	160727	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41800	450	2	1.09	1989604000	47588	61.76	41500	42100	41300	53700	28950	41350	41808.95	14.62	0	6164	43116	42232	41566	40682	40016	41900	40350	108	12350	500	30590	50	1	21495906	8985	6.04	0.96	12	0.22	6915.00	43526.00	49500	20240222	-15.56	32179	20230726	29.90	49500	-15.56	20240222	39300	6.36	20240118	52000	-19.62	20240103	38000	10.00	20230726	1.29	N	192080	500	108 억		3143579	N	N	139	N	00	N
163	20240401	150728	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41900	550	2	1.33	1823122800	43608	56.60	41500	42100	41300	53700	28950	41350	41807.07	14.62	0	6154	43116	42232	41566	40682	40016	41900	40350	108	12350	500	30590	50	1	21495906	9007	6.06	0.96	12	0.20	6915.00	43526.00	49500	20240222	-15.35	32179	20230726	30.21	49500	-15.35	20240222	39300	6.62	20240118	52000	-19.42	20240103	38000	10.26	20230726	1.29	N	192080	500	108 억		3143579	N	N	10	N	00	N
164	20240401	140723	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41800	450	2	1.09	1638145650	39186	50.86	41500	42100	41300	53700	28950	41350	41804.36	14.62	0	6219	43116	42232	41566	40682	40016	41900	40350	108	12350	500	30590	50	1	21495906	8985	6.04	0.96	12	0.18	6915.00	43526.00	49500	20240222	-15.56	32179	20230726	29.90	49500	-15.56	20240222	39300	6.36	20240118	52000	-19.62	20240103	38000	10.00	20230726	1.29	N	192080	500	108 억		3143579	N	N	10	N	00	N
165	20240401	130721	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41700	350	2	0.85	1304479750	31216	40.51	41500	42100	41300	53700	28950	41350	41788.82	14.62	0	5356	43116	42232	41566	40682	40016	41900	40350	108	12350	500	30590	50	1	21495906	8964	6.03	0.96	12	0.15	6915.00	43526.00	49500	20240222	-15.76	32179	20230726	29.59	49500	-15.76	20240222	39300	6.11	20240118	52000	-19.81	20240103	38000	9.74	20230726	1.29	N	192080	500	108 억		3143579	N	N	10	N	00	N
166	20240401	120727	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41850	500	2	1.21	1128705250	27010	35.06	41500	42100	41300	53700	28950	41350	41788.42	14.62	0	4432	43116	42232	41566	40682	40016	41900	40350	108	12350	500	30590	50	1	21495906	8996	6.05	0.96	12	0.13	6915.00	43526.00	49500	20240222	-15.45	32179	20230726	30.05	49500	-15.45	20240222	39300	6.49	20240118	52000	-19.52	20240103	38000	10.13	20230726	1.29	N	192080	500	108 억		3143579	N	N	10	N	00	N
167	20240401	110726	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41750	400	2	0.97	905846150	21684	28.14	41500	42100	41300	53700	28950	41350	41774.86	14.62	0	2164	43116	42232	41566	40682	40016	41900	40350	108	12350	500	30590	50	1	21495906	8975	6.04	0.96	12	0.10	6915.00	43526.00	49500	20240222	-15.66	32179	20230726	29.74	49500	-15.66	20240222	39300	6.23	20240118	52000	-19.71	20240103	38000	9.87	20230726	1.29	N	192080	500	108 억		3143579	N	N	10	N	00	N
168	20240401	100723	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41850	500	2	1.21	598272900	14297	18.56	41500	42100	41300	53700	28950	41350	41846.04	14.62	0	1211	43116	42232	41566	40682	40016	41900	40350	108	12350	500	30590	50	1	21495906	8996	6.05	0.96	12	0.07	6915.00	43526.00	49500	20240222	-15.45	32179	20230726	30.05	49500	-15.45	20240222	39300	6.49	20240118	52000	-19.52	20240103	38000	10.13	20230726	1.29	N	192080	500	108 억		3143579	N	N	10	N	00	N
169	20240401	090723	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41800	450	2	1.09	224910350	5380	6.98	41500	42100	41300	53700	28950	41350	41804.90	14.62	0	1692	43116	42232	41566	40682	40016	41900	40350	108	12350	500	30590	50	1	21495906	8985	6.04	0.96	12	0.03	6915.00	43526.00	49500	20240222	-15.56	32179	20230726	29.90	49500	-15.56	20240222	39300	6.36	20240118	52000	-19.62	20240103	38000	10.00	20230726	1.29	N	192080	500	108 억		3143579	N	N	10	N	00	N