KissMeData/035720/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	160441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	100	2	0.21	48889631250	1006537	105.91	48350	48850	48300	63000	33950	48500	48572.08	28.09	0	141047	49233	48866	48233	47866	47233	49050	48050	446	14500	100	36860	50	1	445243887	216389	-21.35	2.21	12	0.23	-2276.00	21951.00	61900	20240111	-21.49	37300	20231027	30.29	61900	-21.49	20240111	46600	4.29	20240416	61900	-21.49	20240111	37300	30.29	20231027	0.56	N	035720	100	445 억		125050282	N	N	4179	N	00	N
3	20240430	150442	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	100	2	0.21	34133899050	702897	73.96	48350	48850	48300	63000	33950	48500	48561.75	28.09	0	112825	49233	48866	48233	47866	47233	49050	48050	446	14500	100	36860	50	1	445243887	216389	-21.35	2.21	12	0.16	-2276.00	21951.00	61900	20240111	-21.49	37300	20231027	30.29	61900	-21.49	20240111	46600	4.29	20240416	61900	-21.49	20240111	37300	30.29	20231027	0.56	N	035720	100	445 억		125050282	N	N	1748	N	00	N
4	20240430	140442	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48650	150	2	0.31	27862480350	573814	60.38	48350	48850	48300	63000	33950	48500	48556.66	28.09	0	61006	49233	48866	48233	47866	47233	49050	48050	446	14500	100	36860	50	1	445243887	216611	-21.38	2.22	12	0.13	-2276.00	21951.00	61900	20240111	-21.41	37300	20231027	30.43	61900	-21.41	20240111	46600	4.40	20240416	61900	-21.41	20240111	37300	30.43	20231027	0.56	N	035720	100	445 억		125050282	N	N	1748	N	00	N
5	20240430	130441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	100	2	0.21	23988138400	494177	52.00	48350	48850	48300	63000	33950	48500	48541.61	28.09	0	43391	49233	48866	48233	47866	47233	49050	48050	446	14500	100	36860	50	1	445243887	216389	-21.35	2.21	12	0.11	-2276.00	21951.00	61900	20240111	-21.49	37300	20231027	30.29	61900	-21.49	20240111	46600	4.29	20240416	61900	-21.49	20240111	37300	30.29	20231027	0.56	N	035720	100	445 억		125050282	N	N	1748	N	00	N
6	20240430	120441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48450	-50	5	-0.10	21383911200	440520	46.35	48350	48850	48300	63000	33950	48500	48542.45	28.09	0	25762	49233	48866	48233	47866	47233	49050	48050	446	14500	100	36860	50	1	445243887	215721	-21.29	2.21	12	0.10	-2276.00	21951.00	61900	20240111	-21.73	37300	20231027	29.89	61900	-21.73	20240111	46600	3.97	20240416	61900	-21.73	20240111	37300	29.89	20231027	0.56	N	035720	100	445 억		125050282	N	N	1748	N	00	N
7	20240430	110440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48500	0	3	0.00	17261270850	355457	37.40	48350	48850	48300	63000	33950	48500	48560.81	28.09	0	38923	49233	48866	48233	47866	47233	49050	48050	446	14500	100	36860	50	1	445243887	215943	-21.31	2.21	12	0.08	-2276.00	21951.00	61900	20240111	-21.65	37300	20231027	30.03	61900	-21.65	20240111	46600	4.08	20240416	61900	-21.65	20240111	37300	30.03	20231027	0.56	N	035720	100	445 억		125050282	N	N	1748	N	00	N
8	20240430	100438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48850	350	2	0.72	11361706600	233904	24.61	48350	48850	48300	63000	33950	48500	48574.28	28.09	0	33627	49233	48866	48233	47866	47233	49050	48050	446	14500	100	36860	50	1	445243887	217502	-21.46	2.23	12	0.05	-2276.00	21951.00	61900	20240111	-21.08	37300	20231027	30.97	61900	-21.08	20240111	46600	4.83	20240416	61900	-21.08	20240111	37300	30.97	20231027	0.56	N	035720	100	445 억		125050282	N	N	1748	N	00	N
9	20240430	090447	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48650	150	2	0.31	1659771250	34255	3.60	48350	48650	48300	63000	33950	48500	48453.18	28.09	0	1325	49233	48866	48233	47866	47233	49050	48050	446	14500	100	36860	50	1	445243887	216611	-21.38	2.22	12	0.01	-2276.00	21951.00	61900	20240111	-21.41	37300	20231027	30.43	61900	-21.41	20240111	46600	4.40	20240416	61900	-21.41	20240111	37300	30.43	20231027	0.56	N	035720	100	445 억		125050282	N	N	1748	N	00	N
10	20240429	160428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48500	1200	2	2.54	45563448400	945574	144.12	47650	48600	47600	61400	33150	47300	48185.54	28.04	0	349288	48200	47750	47450	47000	46700	47600	46850	446	14100	100	35940	50	1	445243887	215943	-21.31	2.21	12	0.21	-2276.00	21951.00	61900	20240111	-21.65	37300	20231027	30.03	61900	-21.65	20240111	46600	4.08	20240416	61900	-21.65	20240111	37300	30.03	20231027	0.55	N	035720	100	445 억		124857475	N	N	1748	N	00	N
11	20240429	150439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48550	1250	2	2.64	38868969600	807569	123.09	47650	48600	47600	61400	33150	47300	48130.84	28.04	0	328147	48200	47750	47450	47000	46700	47600	46850	446	14100	100	35940	50	1	445243887	216166	-21.33	2.21	12	0.18	-2276.00	21951.00	61900	20240111	-21.57	37300	20231027	30.16	61900	-21.57	20240111	46600	4.18	20240416	61900	-21.57	20240111	37300	30.16	20231027	0.55	N	035720	100	445 억		124857475	N	N	134	N	00	N
12	20240429	140425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	1000	2	2.11	30129784700	627391	95.62	47650	48400	47600	61400	33150	47300	48023.94	28.04	0	269378	48200	47750	47450	47000	46700	47600	46850	446	14100	100	35940	50	1	445243887	215053	-21.22	2.20	12	0.14	-2276.00	21951.00	61900	20240111	-21.97	37300	20231027	29.49	61900	-21.97	20240111	46600	3.65	20240416	61900	-21.97	20240111	37300	29.49	20231027	0.55	N	035720	100	445 억		124857475	N	N	134	N	00	N
13	20240429	130439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	850	2	1.80	24148356150	503387	76.72	47650	48200	47600	61400	33150	47300	47971.75	28.04	0	207111	48200	47750	47450	47000	46700	47600	46850	446	14100	100	35940	50	1	445243887	214385	-21.16	2.19	12	0.11	-2276.00	21951.00	61900	20240111	-22.21	37300	20231027	29.09	61900	-22.21	20240111	46600	3.33	20240416	61900	-22.21	20240111	37300	29.09	20231027	0.55	N	035720	100	445 억		124857475	N	N	134	N	00	N
14	20240429	120438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	850	2	1.80	21289944350	444028	67.68	47650	48200	47600	61400	33150	47300	47947.30	28.04	0	181192	48200	47750	47450	47000	46700	47600	46850	446	14100	100	35940	50	1	445243887	214385	-21.16	2.19	12	0.10	-2276.00	21951.00	61900	20240111	-22.21	37300	20231027	29.09	61900	-22.21	20240111	46600	3.33	20240416	61900	-22.21	20240111	37300	29.09	20231027	0.55	N	035720	100	445 억		124857475	N	N	134	N	00	N
15	20240429	110427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48000	700	2	1.48	17727939500	369954	56.39	47650	48200	47600	61400	33150	47300	47919.31	28.04	0	140383	48200	47750	47450	47000	46700	47600	46850	446	14100	100	35940	50	1	445243887	213717	-21.09	2.19	12	0.08	-2276.00	21951.00	61900	20240111	-22.46	37300	20231027	28.69	61900	-22.46	20240111	46600	3.00	20240416	61900	-22.46	20240111	37300	28.69	20231027	0.55	N	035720	100	445 억		124857475	N	N	134	N	00	N
16	20240429	100439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47850	550	2	1.16	11225735350	234541	35.75	47650	48050	47600	61400	33150	47300	47862.58	28.04	0	77166	48200	47750	47450	47000	46700	47600	46850	446	14100	100	35940	50	1	445243887	213049	-21.02	2.18	12	0.05	-2276.00	21951.00	61900	20240111	-22.70	37300	20231027	28.28	61900	-22.70	20240111	46600	2.68	20240416	61900	-22.70	20240111	37300	28.28	20231027	0.55	N	035720	100	445 억		124857475	N	N	134	N	00	N
17	20240429	090440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	650	2	1.37	3370471650	70509	10.75	47650	48000	47600	61400	33150	47300	47802.02	28.04	0	36922	48200	47750	47450	47000	46700	47600	46850	446	14100	100	35940	50	1	445243887	213494	-21.07	2.18	12	0.02	-2276.00	21951.00	61900	20240111	-22.54	37300	20231027	28.55	61900	-22.54	20240111	46600	2.90	20240416	61900	-22.54	20240111	37300	28.55	20231027	0.55	N	035720	100	445 억		124857475	N	N	134	N	00	N
18	20240426	160437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47300	-100	5	-0.21	30693686500	647685	76.40	47850	47900	47150	61600	33200	47400	47390.15	28.05	0	54301	48266	47832	47466	47032	46666	47650	46850	446	14200	100	36020	50	1	445243887	210600	-20.78	2.15	12	0.15	-2276.00	21951.00	61900	20240111	-23.59	37300	20231027	26.81	61900	-23.59	20240111	46600	1.50	20240416	61900	-23.59	20240111	37300	26.81	20231027	0.56	N	035720	100	445 억		124910549	N	N	134	N	00	N
19	20240426	150438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47400	0	3	0.00	25734058450	542882	64.04	47850	47900	47150	61600	33200	47400	47402.67	28.05	0	33058	48266	47832	47466	47032	46666	47650	46850	446	14200	100	36020	50	1	445243887	211046	-20.83	2.16	12	0.12	-2276.00	21951.00	61900	20240111	-23.42	37300	20231027	27.08	61900	-23.42	20240111	46600	1.72	20240416	61900	-23.42	20240111	37300	27.08	20231027	0.56	N	035720	100	445 억		124910549	N	N	3220	N	00	N
20	20240426	140436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47350	-50	5	-0.11	22688581200	478633	56.46	47850	47900	47150	61600	33200	47400	47402.88	28.05	0	8862	48266	47832	47466	47032	46666	47650	46850	446	14200	100	36020	50	1	445243887	210823	-20.80	2.16	12	0.11	-2276.00	21951.00	61900	20240111	-23.51	37300	20231027	26.94	61900	-23.51	20240111	46600	1.61	20240416	61900	-23.51	20240111	37300	26.94	20231027	0.56	N	035720	100	445 억		124910549	N	N	3220	N	00	N
21	20240426	130436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47350	-50	5	-0.11	20010052250	422110	49.79	47850	47900	47150	61600	33200	47400	47404.83	28.05	0	-1345	48266	47832	47466	47032	46666	47650	46850	446	14200	100	36020	50	1	445243887	210823	-20.80	2.16	12	0.09	-2276.00	21951.00	61900	20240111	-23.51	37300	20231027	26.94	61900	-23.51	20240111	46600	1.61	20240416	61900	-23.51	20240111	37300	26.94	20231027	0.56	N	035720	100	445 억		124910549	N	N	3220	N	00	N
22	20240426	120436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47250	-150	5	-0.32	18332490750	386669	45.61	47850	47900	47150	61600	33200	47400	47411.33	28.05	0	-14943	48266	47832	47466	47032	46666	47650	46850	446	14200	100	36020	50	1	445243887	210378	-20.76	2.15	12	0.09	-2276.00	21951.00	61900	20240111	-23.67	37300	20231027	26.68	61900	-23.67	20240111	46600	1.39	20240416	61900	-23.67	20240111	37300	26.68	20231027	0.56	N	035720	100	445 억		124910549	N	N	3220	N	00	N
23	20240426	110436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47400	0	3	0.00	14595335350	307778	36.30	47850	47900	47150	61600	33200	47400	47421.63	28.05	0	-29123	48266	47832	47466	47032	46666	47650	46850	446	14200	100	36020	50	1	445243887	211046	-20.83	2.16	12	0.07	-2276.00	21951.00	61900	20240111	-23.42	37300	20231027	27.08	61900	-23.42	20240111	46600	1.72	20240416	61900	-23.42	20240111	37300	27.08	20231027	0.56	N	035720	100	445 억		124910549	N	N	3220	N	00	N
24	20240426	100436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47300	-100	5	-0.21	8609935200	181140	21.37	47850	47900	47250	61600	33200	47400	47531.95	28.05	0	-19904	48266	47832	47466	47032	46666	47650	46850	446	14200	100	36020	50	1	445243887	210600	-20.78	2.15	12	0.04	-2276.00	21951.00	61900	20240111	-23.59	37300	20231027	26.81	61900	-23.59	20240111	46600	1.50	20240416	61900	-23.59	20240111	37300	26.81	20231027	0.56	N	035720	100	445 억		124910549	N	N	3220	N	00	N
25	20240426	090438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47550	150	2	0.32	2320712750	48611	5.73	47850	47900	47500	61600	33200	47400	47740.64	28.05	0	-7790	48266	47832	47466	47032	46666	47650	46850	446	14200	100	36020	50	1	445243887	211713	-20.89	2.17	12	0.01	-2276.00	21951.00	61900	20240111	-23.18	37300	20231027	27.48	61900	-23.18	20240111	46600	2.04	20240416	61900	-23.18	20240111	37300	27.48	20231027	0.56	N	035720	100	445 억		124910549	N	N	3220	N	00	N
26	20240425	160432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47400	-700	5	-1.46	39945294400	841548	116.00	47500	47900	47100	62500	33700	48100	47466.13	28.03	0	144096	48666	48382	48116	47832	47566	48525	47975	446	14400	100	36550	50	1	445243887	211046	-20.83	2.16	12	0.19	-2276.00	21951.00	61900	20240111	-23.42	37300	20231027	27.08	61900	-23.42	20240111	46600	1.72	20240416	61900	-23.42	20240111	37300	27.08	20231027	0.54	N	035720	100	445 억		124793258	N	N	3220	N	00	N
27	20240425	150438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47400	-700	5	-1.46	34917861600	735481	101.38	47500	47900	47100	62500	33700	48100	47475.68	28.03	0	133075	48666	48382	48116	47832	47566	48525	47975	446	14400	100	36550	50	1	445243887	211046	-20.83	2.16	12	0.17	-2276.00	21951.00	61900	20240111	-23.42	37300	20231027	27.08	61900	-23.42	20240111	46600	1.72	20240416	61900	-23.42	20240111	37300	27.08	20231027	0.54	N	035720	100	445 억		124793258	N	N	2329	N	00	N
28	20240425	140434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47500	-600	5	-1.25	31495684350	663331	91.44	47500	47900	47100	62500	33700	48100	47480.50	28.03	0	117752	48666	48382	48116	47832	47566	48525	47975	446	14400	100	36550	50	1	445243887	211491	-20.87	2.16	12	0.15	-2276.00	21951.00	61900	20240111	-23.26	37300	20231027	27.35	61900	-23.26	20240111	46600	1.93	20240416	61900	-23.26	20240111	37300	27.35	20231027	0.54	N	035720	100	445 억		124793258	N	N	2329	N	00	N
29	20240425	130436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47450	-650	5	-1.35	27483196500	578789	79.78	47500	47900	47100	62500	33700	48100	47483.28	28.03	0	83930	48666	48382	48116	47832	47566	48525	47975	446	14400	100	36550	50	1	445243887	211268	-20.85	2.16	12	0.13	-2276.00	21951.00	61900	20240111	-23.34	37300	20231027	27.21	61900	-23.34	20240111	46600	1.82	20240416	61900	-23.34	20240111	37300	27.21	20231027	0.54	N	035720	100	445 억		124793258	N	N	2329	N	00	N
30	20240425	120434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47600	-500	5	-1.04	24260313550	510953	70.43	47500	47900	47100	62500	33700	48100	47479.74	28.03	0	77687	48666	48382	48116	47832	47566	48525	47975	446	14400	100	36550	50	1	445243887	211936	-20.91	2.17	12	0.11	-2276.00	21951.00	61900	20240111	-23.10	37300	20231027	27.61	61900	-23.10	20240111	46600	2.15	20240416	61900	-23.10	20240111	37300	27.61	20231027	0.54	N	035720	100	445 억		124793258	N	N	2329	N	00	N
31	20240425	110435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47750	-350	5	-0.73	20781652450	438013	60.38	47500	47900	47100	62500	33700	48100	47444.32	28.03	0	46616	48666	48382	48116	47832	47566	48525	47975	446	14400	100	36550	50	1	445243887	212604	-20.98	2.18	12	0.10	-2276.00	21951.00	61900	20240111	-22.86	37300	20231027	28.02	61900	-22.86	20240111	46600	2.47	20240416	61900	-22.86	20240111	37300	28.02	20231027	0.54	N	035720	100	445 억		124793258	N	N	2329	N	00	N
32	20240425	100434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47400	-700	5	-1.46	14023725850	296207	40.83	47500	47650	47100	62500	33700	48100	47342.70	28.03	0	-1280	48666	48382	48116	47832	47566	48525	47975	446	14400	100	36550	50	1	445243887	211046	-20.83	2.16	12	0.07	-2276.00	21951.00	61900	20240111	-23.42	37300	20231027	27.08	61900	-23.42	20240111	46600	1.72	20240416	61900	-23.42	20240111	37300	27.08	20231027	0.54	N	035720	100	445 억		124793258	N	N	2329	N	00	N
33	20240425	090436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47250	-850	5	-1.77	3466200950	73148	10.08	47500	47650	47100	62500	33700	48100	47379.79	28.03	0	-10859	48666	48382	48116	47832	47566	48525	47975	446	14400	100	36550	50	1	445243887	210378	-20.76	2.15	12	0.02	-2276.00	21951.00	61900	20240111	-23.67	37300	20231027	26.68	61900	-23.67	20240111	46600	1.39	20240416	61900	-23.67	20240111	37300	26.68	20231027	0.54	N	035720	100	445 억		124793258	N	N	2329	N	00	N
34	20240424	160433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48100	600	2	1.26	34549635300	718789	40.33	48000	48400	47850	61700	33250	47500	48066.38	28.01	0	229881	49466	48482	47766	46782	46066	48125	46425	446	14200	100	36100	50	1	445243887	214162	-21.13	2.19	12	0.16	-2276.00	21951.00	61900	20240111	-22.29	37300	20231027	28.95	61900	-22.29	20240111	46600	3.22	20240416	61900	-22.29	20240111	37300	28.95	20231027	0.54	N	035720	100	445 억		124699196	N	N	2329	N	00	N
35	20240424	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	550	2	1.16	30712066350	638974	35.85	48000	48400	47850	61700	33250	47500	48064.66	28.01	0	199002	49466	48482	47766	46782	46066	48125	46425	446	14200	100	36100	50	1	445243887	213940	-21.11	2.19	12	0.14	-2276.00	21951.00	61900	20240111	-22.37	37300	20231027	28.82	61900	-22.37	20240111	46600	3.11	20240416	61900	-22.37	20240111	37300	28.82	20231027	0.54	N	035720	100	445 억		124699196	N	N	2202	N	00	N
36	20240424	140433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	650	2	1.37	26715515450	555878	31.19	48000	48400	47850	61700	33250	47500	48060.03	28.01	0	147641	49466	48482	47766	46782	46066	48125	46425	446	14200	100	36100	50	1	445243887	214385	-21.16	2.19	12	0.12	-2276.00	21951.00	61900	20240111	-22.21	37300	20231027	29.09	61900	-22.21	20240111	46600	3.33	20240416	61900	-22.21	20240111	37300	29.09	20231027	0.54	N	035720	100	445 억		124699196	N	N	2202	N	00	N
37	20240424	130438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	450	2	0.95	23311208850	485031	27.21	48000	48400	47850	61700	33250	47500	48061.28	28.01	0	113147	49466	48482	47766	46782	46066	48125	46425	446	14200	100	36100	50	1	445243887	213494	-21.07	2.18	12	0.11	-2276.00	21951.00	61900	20240111	-22.54	37300	20231027	28.55	61900	-22.54	20240111	46600	2.90	20240416	61900	-22.54	20240111	37300	28.55	20231027	0.54	N	035720	100	445 억		124699196	N	N	2202	N	00	N
38	20240424	120434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	450	2	0.95	20397511150	424238	23.80	48000	48400	47850	61700	33250	47500	48080.35	28.01	0	107738	49466	48482	47766	46782	46066	48125	46425	446	14200	100	36100	50	1	445243887	213494	-21.07	2.18	12	0.10	-2276.00	21951.00	61900	20240111	-22.54	37300	20231027	28.55	61900	-22.54	20240111	46600	2.90	20240416	61900	-22.54	20240111	37300	28.55	20231027	0.54	N	035720	100	445 억		124699196	N	N	2202	N	00	N
39	20240424	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48100	600	2	1.26	17199655500	357615	20.06	48000	48400	47850	61700	33250	47500	48095.45	28.01	0	110023	49466	48482	47766	46782	46066	48125	46425	446	14200	100	36100	50	1	445243887	214162	-21.13	2.19	12	0.08	-2276.00	21951.00	61900	20240111	-22.29	37300	20231027	28.95	61900	-22.29	20240111	46600	3.22	20240416	61900	-22.29	20240111	37300	28.95	20231027	0.54	N	035720	100	445 억		124699196	N	N	2202	N	00	N
40	20240424	100432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48100	600	2	1.26	10640010350	221456	12.42	48000	48250	47850	61700	33250	47500	48045.71	28.01	0	59154	49466	48482	47766	46782	46066	48125	46425	446	14200	100	36100	50	1	445243887	214162	-21.13	2.19	12	0.05	-2276.00	21951.00	61900	20240111	-22.29	37300	20231027	28.95	61900	-22.29	20240111	46600	3.22	20240416	61900	-22.29	20240111	37300	28.95	20231027	0.54	N	035720	100	445 억		124699196	N	N	2202	N	00	N
41	20240424	090433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	550	2	1.16	2424129050	50441	2.83	48000	48200	47850	61700	33250	47500	48058.70	28.01	0	13849	49466	48482	47766	46782	46066	48125	46425	446	14200	100	36100	50	1	445243887	213940	-21.11	2.19	12	0.01	-2276.00	21951.00	61900	20240111	-22.37	37300	20231027	28.82	61900	-22.37	20240111	46600	3.11	20240416	61900	-22.37	20240111	37300	28.82	20231027	0.54	N	035720	100	445 억		124699196	N	N	2202	N	00	N
42	20240423	160424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47500	-1500	5	-3.06	83614871450	1751121	273.10	48700	48750	47050	63700	34300	49000	47749.64	28.02	36450	14048	50300	49650	49050	48400	47800	49350	48100	446	14700	100	37240	50	1	445243887	211491	-20.87	2.16	12	0.39	-2276.00	21951.00	61900	20240111	-23.26	37300	20231027	27.35	61900	-23.26	20240111	46600	1.93	20240416	61900	-23.26	20240111	37300	27.35	20231027	0.53	N	035720	100	445 억		124750107	N	N	2202	N	00	N
43	20240423	150432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47550	-1450	5	-2.96	73071263150	1529213	238.49	48700	48750	47050	63700	34300	49000	47783.51	28.02	36450	60707	50300	49650	49050	48400	47800	49350	48100	446	14700	100	37240	50	1	445243887	211713	-20.89	2.17	12	0.34	-2276.00	21951.00	61900	20240111	-23.18	37300	20231027	27.48	61900	-23.18	20240111	46600	2.04	20240416	61900	-23.18	20240111	37300	27.48	20231027	0.53	N	035720	100	445 억		124750107	N	N	1841	N	00	N
44	20240423	140433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47800	-1200	5	-2.45	62492572050	1307050	203.85	48700	48750	47050	63700	34300	49000	47811.84	28.02	36450	65703	50300	49650	49050	48400	47800	49350	48100	446	14700	100	37240	50	1	445243887	212827	-21.00	2.18	12	0.29	-2276.00	21951.00	61900	20240111	-22.78	37300	20231027	28.15	61900	-22.78	20240111	46600	2.58	20240416	61900	-22.78	20240111	37300	28.15	20231027	0.53	N	035720	100	445 억		124750107	N	N	1841	N	00	N
45	20240423	130430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47900	-1100	5	-2.24	57170073100	1195869	186.51	48700	48750	47050	63700	34300	49000	47806.21	28.02	36450	42706	50300	49650	49050	48400	47800	49350	48100	446	14700	100	37240	50	1	445243887	213272	-21.05	2.18	12	0.27	-2276.00	21951.00	61900	20240111	-22.62	37300	20231027	28.42	61900	-22.62	20240111	46600	2.79	20240416	61900	-22.62	20240111	37300	28.42	20231027	0.53	N	035720	100	445 억		124750107	N	N	1841	N	00	N
46	20240423	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47900	-1100	5	-2.24	52874287500	1106120	172.51	48700	48750	47050	63700	34300	49000	47801.49	28.02	36450	26271	50300	49650	49050	48400	47800	49350	48100	446	14700	100	37240	50	1	445243887	213272	-21.05	2.18	12	0.25	-2276.00	21951.00	61900	20240111	-22.62	37300	20231027	28.42	61900	-22.62	20240111	46600	2.79	20240416	61900	-22.62	20240111	37300	28.42	20231027	0.53	N	035720	100	445 억		124750107	N	N	1841	N	00	N
47	20240423	110430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48200	-800	5	-1.63	46626477300	975483	152.14	48700	48750	47050	63700	34300	49000	47798.24	28.02	36450	23852	50300	49650	49050	48400	47800	49350	48100	446	14700	100	37240	50	1	445243887	214608	-21.18	2.20	12	0.22	-2276.00	21951.00	61900	20240111	-22.13	37300	20231027	29.22	61900	-22.13	20240111	46600	3.43	20240416	61900	-22.13	20240111	37300	29.22	20231027	0.53	N	035720	100	445 억		124750107	N	N	1841	N	00	N
48	20240423	100431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	-1050	5	-2.14	36538785200	765833	119.44	48700	48750	47050	63700	34300	49000	47711.02	28.02	36450	-25034	50300	49650	49050	48400	47800	49350	48100	446	14700	100	37240	50	1	445243887	213494	-21.07	2.18	12	0.17	-2276.00	21951.00	61900	20240111	-22.54	37300	20231027	28.55	61900	-22.54	20240111	46600	2.90	20240416	61900	-22.54	20240111	37300	28.55	20231027	0.53	N	035720	100	445 억		124750107	N	N	1841	N	00	N
49	20240423	090431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	-950	5	-1.94	5943811650	123275	19.23	48700	48750	47900	63700	34300	49000	48215.32	28.02	36450	183	50300	49650	49050	48400	47800	49350	48100	446	14700	100	37240	50	1	445243887	213940	-21.11	2.19	12	0.03	-2276.00	21951.00	61900	20240111	-22.37	37300	20231027	28.82	61900	-22.37	20240111	46600	3.11	20240416	61900	-22.37	20240111	37300	28.82	20231027	0.53	N	035720	100	445 억		124750107	N	N	1841	N	00	N
50	20240422	160430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49000	400	2	0.82	31145105350	636136	53.71	49450	49700	48450	63100	34050	48600	48959.88	28.03	0	-44339	50533	49566	48633	47666	46733	50050	48150	446	14500	100	36930	50	1	445243887	218170	-21.53	2.23	12	0.14	-2276.00	21951.00	61900	20240111	-20.84	37300	20231027	31.37	61900	-20.84	20240111	46600	5.15	20240416	61900	-20.84	20240111	37300	31.37	20231027	0.56	N	035720	100	445 억		124791829	N	N	1841	N	00	N
51	20240422	150429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49000	400	2	0.82	27768922850	567229	47.90	49450	49700	48450	63100	34050	48600	48955.49	28.03	0	-40992	50533	49566	48633	47666	46733	50050	48150	446	14500	100	36930	50	1	445243887	218170	-21.53	2.23	12	0.13	-2276.00	21951.00	61900	20240111	-20.84	37300	20231027	31.37	61900	-20.84	20240111	46600	5.15	20240416	61900	-20.84	20240111	37300	31.37	20231027	0.56	N	035720	100	445 억		124791829	N	N	2443	N	00	N
52	20240422	140429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	150	2	0.31	23333311250	476425	40.23	49450	49700	48450	63100	34050	48600	48975.95	28.03	0	-30004	50533	49566	48633	47666	46733	50050	48150	446	14500	100	36930	50	1	445243887	217056	-21.42	2.22	12	0.11	-2276.00	21951.00	61900	20240111	-21.24	37300	20231027	30.70	61900	-21.24	20240111	46600	4.61	20240416	61900	-21.24	20240111	37300	30.70	20231027	0.56	N	035720	100	445 억		124791829	N	N	2443	N	00	N
53	20240422	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	200	2	0.41	20948053300	427567	36.10	49450	49700	48450	63100	34050	48600	48993.75	28.03	0	-26240	50533	49566	48633	47666	46733	50050	48150	446	14500	100	36930	50	1	445243887	217279	-21.44	2.22	12	0.10	-2276.00	21951.00	61900	20240111	-21.16	37300	20231027	30.83	61900	-21.16	20240111	46600	4.72	20240416	61900	-21.16	20240111	37300	30.83	20231027	0.56	N	035720	100	445 억		124791829	N	N	2443	N	00	N
54	20240422	120428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	150	2	0.31	19184606550	391426	33.05	49450	49700	48450	63100	34050	48600	49012.25	28.03	0	-23631	50533	49566	48633	47666	46733	50050	48150	446	14500	100	36930	50	1	445243887	217056	-21.42	2.22	12	0.09	-2276.00	21951.00	61900	20240111	-21.24	37300	20231027	30.70	61900	-21.24	20240111	46600	4.61	20240416	61900	-21.24	20240111	37300	30.70	20231027	0.56	N	035720	100	445 억		124791829	N	N	2443	N	00	N
55	20240422	110428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49050	450	2	0.93	16843990950	343583	29.01	49450	49700	48450	63100	34050	48600	49024.70	28.03	0	-11506	50533	49566	48633	47666	46733	50050	48150	446	14500	100	36930	50	1	445243887	218392	-21.55	2.23	12	0.08	-2276.00	21951.00	61900	20240111	-20.76	37300	20231027	31.50	61900	-20.76	20240111	46600	5.26	20240416	61900	-20.76	20240111	37300	31.50	20231027	0.56	N	035720	100	445 억		124791829	N	N	2443	N	00	N
56	20240422	100429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49050	450	2	0.93	12856488500	262291	22.15	49450	49700	48450	63100	34050	48600	49016.36	28.03	0	-11767	50533	49566	48633	47666	46733	50050	48150	446	14500	100	36930	50	1	445243887	218392	-21.55	2.23	12	0.06	-2276.00	21951.00	61900	20240111	-20.76	37300	20231027	31.50	61900	-20.76	20240111	46600	5.26	20240416	61900	-20.76	20240111	37300	31.50	20231027	0.56	N	035720	100	445 억		124791829	N	N	2443	N	00	N
57	20240422	090429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49200	600	2	1.23	2856772200	57783	4.88	49450	49700	49150	63100	34050	48600	49441.82	28.03	0	19733	50533	49566	48633	47666	46733	50050	48150	446	14500	100	36930	50	1	445243887	219060	-21.62	2.24	12	0.01	-2276.00	21951.00	61900	20240111	-20.52	37300	20231027	31.90	61900	-20.52	20240111	46600	5.58	20240416	61900	-20.52	20240111	37300	31.90	20231027	0.56	N	035720	100	445 억		124791829	N	N	2443	N	00	N
58	20240419	160411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	-500	5	-1.02	57022209700	1174889	51.92	48350	49600	47700	63800	34400	49100	48533.98	28.05	0	-228881	52033	50566	48733	47266	45433	51300	48000	446	14700	100	37310	50	1	445243887	216389	-21.35	2.21	12	0.26	-2276.00	21951.00	61900	20240111	-21.49	37300	20231027	30.29	61900	-21.49	20240111	46600	4.29	20240416	61900	-21.49	20240111	37300	30.29	20231027	0.56	N	035720	100	445 억		124896296	N	N	2443	N	00	N
59	20240419	150414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48650	-450	5	-0.92	51809936950	1067659	47.19	48350	49600	47700	63800	34400	49100	48526.54	28.05	0	-213594	52033	50566	48733	47266	45433	51300	48000	446	14700	100	37310	50	1	445243887	216611	-21.38	2.22	12	0.24	-2276.00	21951.00	61900	20240111	-21.41	37300	20231027	30.43	61900	-21.41	20240111	46600	4.40	20240416	61900	-21.41	20240111	37300	30.43	20231027	0.56	N	035720	100	445 억		124896296	N	N	1077	N	00	N
60	20240419	140410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	-300	5	-0.61	47633970100	981764	43.39	48350	49600	47700	63800	34400	49100	48518.62	28.05	0	-195143	52033	50566	48733	47266	45433	51300	48000	446	14700	100	37310	50	1	445243887	217279	-21.44	2.22	12	0.22	-2276.00	21951.00	61900	20240111	-21.16	37300	20231027	30.83	61900	-21.16	20240111	46600	4.72	20240416	61900	-21.16	20240111	37300	30.83	20231027	0.56	N	035720	100	445 억		124896296	N	N	1077	N	00	N
61	20240419	130412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	-300	5	-0.61	44036753800	907977	40.13	48350	49600	47700	63800	34400	49100	48499.70	28.05	0	-193146	52033	50566	48733	47266	45433	51300	48000	446	14700	100	37310	50	1	445243887	217279	-21.44	2.22	12	0.20	-2276.00	21951.00	61900	20240111	-21.16	37300	20231027	30.83	61900	-21.16	20240111	46600	4.72	20240416	61900	-21.16	20240111	37300	30.83	20231027	0.56	N	035720	100	445 억		124896296	N	N	1077	N	00	N
62	20240419	120410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	-1150	5	-2.34	37308059850	769400	34.00	48350	49600	47700	63800	34400	49100	48489.62	28.05	0	-169964	52033	50566	48733	47266	45433	51300	48000	446	14700	100	37310	50	1	445243887	213494	-21.07	2.18	12	0.17	-2276.00	21951.00	61900	20240111	-22.54	37300	20231027	28.55	61900	-22.54	20240111	46600	2.90	20240416	61900	-22.54	20240111	37300	28.55	20231027	0.56	N	035720	100	445 억		124896296	N	N	1077	N	00	N
63	20240419	110414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48100	-1000	5	-2.04	28310944900	581666	25.71	48350	49600	48050	63800	34400	49100	48671.99	28.05	0	-124648	52033	50566	48733	47266	45433	51300	48000	446	14700	100	37310	50	1	445243887	214162	-21.13	2.19	12	0.13	-2276.00	21951.00	61900	20240111	-22.29	37300	20231027	28.95	61900	-22.29	20240111	46600	3.22	20240416	61900	-22.29	20240111	37300	28.95	20231027	0.56	N	035720	100	445 억		124896296	N	N	1077	N	00	N
64	20240419	100413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49550	450	2	0.92	17988277250	369800	16.34	48350	49600	48050	63800	34400	49100	48642.97	28.05	0	-82497	52033	50566	48733	47266	45433	51300	48000	446	14700	100	37310	50	1	445243887	220618	-21.77	2.26	12	0.08	-2276.00	21951.00	61900	20240111	-19.95	37300	20231027	32.84	61900	-19.95	20240111	46600	6.33	20240416	61900	-19.95	20240111	37300	32.84	20231027	0.56	N	035720	100	445 억		124896296	N	N	1077	N	00	N
65	20240419	090409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48250	-850	5	-1.73	2926526800	60462	2.67	48350	48750	48150	63800	34400	49100	48400.01	28.05	0	-17183	52033	50566	48733	47266	45433	51300	48000	446	14700	100	37310	50	1	445243887	214830	-21.20	2.20	12	0.01	-2276.00	21951.00	61900	20240111	-22.05	37300	20231027	29.36	61900	-22.05	20240111	46600	3.54	20240416	61900	-22.05	20240111	37300	29.36	20231027	0.56	N	035720	100	445 억		124896296	N	N	1077	N	00	N
66	20240418	160409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49100	2200	2	4.69	109175561500	2254955	216.03	47350	50200	46900	60900	32850	46900	48414.96	28.08	0	-126514	48500	47700	47200	46400	45900	48100	46800	446	14000	100	35640	50	1	445243887	218615	-21.57	2.24	12	0.51	-2276.00	21951.00	61900	20240111	-20.68	37300	20231027	31.64	61900	-20.68	20240111	46600	5.36	20240416	61900	-20.68	20240111	37300	31.64	20231027	0.56	N	035720	100	445 억		125028511	N	N	1077	N	00	N
67	20240418	150410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49800	2900	2	6.18	100454386950	2078376	199.12	47350	50200	46900	60900	32850	46900	48333.41	28.08	0	-111059	48500	47700	47200	46400	45900	48100	46800	446	14000	100	35640	50	1	445243887	221731	-21.88	2.27	12	0.47	-2276.00	21951.00	61900	20240111	-19.55	37300	20231027	33.51	61900	-19.55	20240111	46600	6.87	20240416	61900	-19.55	20240111	37300	33.51	20231027	0.56	N	035720	100	445 억		125028511	N	N	130	N	00	N
68	20240418	140412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49100	2200	2	4.69	75371292100	1573498	150.75	47350	49350	46900	60900	32850	46900	47900.74	28.08	0	-70323	48500	47700	47200	46400	45900	48100	46800	446	14000	100	35640	50	1	445243887	218615	-21.57	2.24	12	0.35	-2276.00	21951.00	61900	20240111	-20.68	37300	20231027	31.64	61900	-20.68	20240111	46600	5.36	20240416	61900	-20.68	20240111	37300	31.64	20231027	0.56	N	035720	100	445 억		125028511	N	N	130	N	00	N
69	20240418	130410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48250	1350	2	2.88	57747033300	1212593	116.17	47350	48600	46900	60900	32850	46900	47623.02	28.08	0	-34336	48500	47700	47200	46400	45900	48100	46800	446	14000	100	35640	50	1	445243887	214830	-21.20	2.20	12	0.27	-2276.00	21951.00	61900	20240111	-22.05	37300	20231027	29.36	61900	-22.05	20240111	46600	3.54	20240416	61900	-22.05	20240111	37300	29.36	20231027	0.56	N	035720	100	445 억		125028511	N	N	130	N	00	N
70	20240418	120410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47500	600	2	1.28	21730943400	459015	43.98	47350	47850	46900	60900	32850	46900	47342.96	28.08	0	-30015	48500	47700	47200	46400	45900	48100	46800	446	14000	100	35640	50	1	445243887	211491	-20.87	2.16	12	0.10	-2276.00	21951.00	61900	20240111	-23.26	37300	20231027	27.35	61900	-23.26	20240111	46600	1.93	20240416	61900	-23.26	20240111	37300	27.35	20231027	0.56	N	035720	100	445 억		125028511	N	N	130	N	00	N
71	20240418	110410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47100	200	2	0.43	18304124950	386612	37.04	47350	47850	46900	60900	32850	46900	47345.43	28.08	0	-25863	48500	47700	47200	46400	45900	48100	46800	446	14000	100	35640	50	1	445243887	209710	-20.69	2.15	12	0.09	-2276.00	21951.00	61900	20240111	-23.91	37300	20231027	26.27	61900	-23.91	20240111	46600	1.07	20240416	61900	-23.91	20240111	37300	26.27	20231027	0.56	N	035720	100	445 억		125028511	N	N	130	N	00	N
72	20240418	100411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47450	550	2	1.17	10522588700	221477	21.22	47350	47850	47000	60900	32850	46900	47512.14	28.08	0	-11572	48500	47700	47200	46400	45900	48100	46800	446	14000	100	35640	50	1	445243887	211268	-20.85	2.16	12	0.05	-2276.00	21951.00	61900	20240111	-23.34	37300	20231027	27.21	61900	-23.34	20240111	46600	1.82	20240416	61900	-23.34	20240111	37300	27.21	20231027	0.56	N	035720	100	445 억		125028511	N	N	130	N	00	N
73	20240418	090410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47100	200	2	0.43	1380879500	29200	2.80	47350	47500	47000	60900	32850	46900	47296.12	28.08	0	1387	48500	47700	47200	46400	45900	48100	46800	446	14000	100	35640	50	1	445243887	209710	-20.69	2.15	12	0.01	-2276.00	21951.00	61900	20240111	-23.91	37300	20231027	26.27	61900	-23.91	20240111	46600	1.07	20240416	61900	-23.91	20240111	37300	26.27	20231027	0.56	N	035720	100	445 억		125028511	N	N	130	N	00	N
74	20240417	160405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46900	150	2	0.32	49078700450	1038195	90.74	46700	48000	46700	60700	32750	46750	47275.49	28.08	0	-56082	47716	47232	46916	46432	46116	47075	46275	446	13950	100	35530	50	1	445243887	208819	-20.61	2.14	12	0.23	-2276.00	21951.00	61900	20240111	-24.23	37300	20231027	25.74	61900	-24.23	20240111	46600	0.64	20240416	61900	-24.23	20240111	37300	25.74	20231027	0.55	N	035720	100	445 억		125016071	N	N	130	N	00	N
75	20240417	150413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47200	450	2	0.96	42518696900	898546	78.54	46700	48000	46700	60700	32750	46750	47319.58	28.08	0	-33562	47716	47232	46916	46432	46116	47075	46275	446	13950	100	35530	50	1	445243887	210155	-20.74	2.15	12	0.20	-2276.00	21951.00	61900	20240111	-23.75	37300	20231027	26.54	61900	-23.75	20240111	46600	1.29	20240416	61900	-23.75	20240111	37300	26.54	20231027	0.55	N	035720	100	445 억		125016071	N	N	1957	N	00	N
76	20240417	140409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47600	850	2	1.82	35773230300	756084	66.08	46700	48000	46700	60700	32750	46750	47313.99	28.08	0	-1770	47716	47232	46916	46432	46116	47075	46275	446	13950	100	35530	50	1	445243887	211936	-20.91	2.17	12	0.17	-2276.00	21951.00	61900	20240111	-23.10	37300	20231027	27.61	61900	-23.10	20240111	46600	2.15	20240416	61900	-23.10	20240111	37300	27.61	20231027	0.55	N	035720	100	445 억		125016071	N	N	1957	N	00	N
77	20240417	130411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47100	350	2	0.75	30250739950	639499	55.89	46700	48000	46700	60700	32750	46750	47303.99	28.08	0	9839	47716	47232	46916	46432	46116	47075	46275	446	13950	100	35530	50	1	445243887	209710	-20.69	2.15	12	0.14	-2276.00	21951.00	61900	20240111	-23.91	37300	20231027	26.27	61900	-23.91	20240111	46600	1.07	20240416	61900	-23.91	20240111	37300	26.27	20231027	0.55	N	035720	100	445 억		125016071	N	N	1957	N	00	N
78	20240417	120411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47250	500	2	1.07	26379035750	557568	48.73	46700	48000	46700	60700	32750	46750	47311.10	28.08	0	22979	47716	47232	46916	46432	46116	47075	46275	446	13950	100	35530	50	1	445243887	210378	-20.76	2.15	12	0.13	-2276.00	21951.00	61900	20240111	-23.67	37300	20231027	26.68	61900	-23.67	20240111	46600	1.39	20240416	61900	-23.67	20240111	37300	26.68	20231027	0.55	N	035720	100	445 억		125016071	N	N	1957	N	00	N
79	20240417	110414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47850	1100	2	2.35	19044767100	402833	35.21	46700	47950	46700	60700	32750	46750	47277.35	28.08	0	15189	47716	47232	46916	46432	46116	47075	46275	446	13950	100	35530	50	1	445243887	213049	-21.02	2.18	12	0.09	-2276.00	21951.00	61900	20240111	-22.70	37300	20231027	28.28	61900	-22.70	20240111	46600	2.68	20240416	61900	-22.70	20240111	37300	28.28	20231027	0.55	N	035720	100	445 억		125016071	N	N	1957	N	00	N
80	20240417	100408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47150	400	2	0.86	10983022650	233020	20.37	46700	47450	46700	60700	32750	46750	47133.74	28.08	0	3997	47716	47232	46916	46432	46116	47075	46275	446	13950	100	35530	50	1	445243887	209932	-20.72	2.15	12	0.05	-2276.00	21951.00	61900	20240111	-23.83	37300	20231027	26.41	61900	-23.83	20240111	46600	1.18	20240416	61900	-23.83	20240111	37300	26.41	20231027	0.55	N	035720	100	445 억		125016071	N	N	1957	N	00	N
81	20240417	090408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47250	500	2	1.07	2325061450	49490	4.33	46700	47300	46700	60700	32750	46750	46981.41	28.08	0	6802	47716	47232	46916	46432	46116	47075	46275	446	13950	100	35530	50	1	445243887	210378	-20.76	2.15	12	0.01	-2276.00	21951.00	61900	20240111	-23.67	37300	20231027	26.68	61900	-23.67	20240111	46600	1.39	20240416	61900	-23.67	20240111	37300	26.68	20231027	0.55	N	035720	100	445 억		125016071	N	N	1957	N	00	N
82	20240416	160412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46750	-1000	5	-2.09	53340287500	1136723	141.89	47200	47400	46600	62000	33450	47750	46924.41	28.07	0	-5569	48683	48216	47533	47066	46383	48450	47300	446	14250	100	36290	50	1	445243887	208152	-20.54	2.13	12	0.26	-2276.00	21951.00	61900	20240111	-24.47	37300	20231027	25.34	61900	-24.47	20240111	46600	0.32	20240416	61900	-24.47	20240111	37300	25.34	20231027	0.56	N	035720	100	445 억		124974728	N	N	1957	N	00	N
83	20240416	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46800	-950	5	-1.99	47636693550	1014734	126.66	47200	47400	46600	62000	33450	47750	46944.18	28.07	0	1634	48683	48216	47533	47066	46383	48450	47300	446	14250	100	36290	50	1	445243887	208374	-20.56	2.13	12	0.23	-2276.00	21951.00	61900	20240111	-24.39	37300	20231027	25.47	61900	-24.39	20240111	46600	0.43	20240416	61900	-24.39	20240111	37300	25.47	20231027	0.56	N	035720	100	445 억		124974728	N	N	14905	N	00	N
84	20240416	140408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46850	-900	5	-1.88	41403117550	881312	110.01	47200	47400	46650	62000	33450	47750	46978.05	28.07	0	4743	48683	48216	47533	47066	46383	48450	47300	446	14250	100	36290	50	1	445243887	208597	-20.58	2.13	12	0.20	-2276.00	21951.00	61900	20240111	-24.31	37300	20231027	25.60	61900	-24.31	20240111	46650	0.43	20240416	61900	-24.31	20240111	37300	25.60	20231027	0.56	N	035720	100	445 억		124974728	N	N	14905	N	00	N
85	20240416	130410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46850	-900	5	-1.88	34960929450	743488	92.81	47200	47400	46750	62000	33450	47750	47021.84	28.07	0	-1170	48683	48216	47533	47066	46383	48450	47300	446	14250	100	36290	50	1	445243887	208597	-20.58	2.13	12	0.17	-2276.00	21951.00	61900	20240111	-24.31	37300	20231027	25.60	61900	-24.31	20240111	46750	0.21	20240416	61900	-24.31	20240111	37300	25.60	20231027	0.56	N	035720	100	445 억		124974728	N	N	14905	N	00	N
86	20240416	120411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46850	-900	5	-1.88	29898600150	635527	79.33	47200	47400	46800	62000	33450	47750	47044.22	28.07	0	1129	48683	48216	47533	47066	46383	48450	47300	446	14250	100	36290	50	1	445243887	208597	-20.58	2.13	12	0.14	-2276.00	21951.00	61900	20240111	-24.31	37300	20231027	25.60	61900	-24.31	20240111	46800	0.11	20240416	61900	-24.31	20240111	37300	25.60	20231027	0.56	N	035720	100	445 억		124974728	N	N	14905	N	00	N
87	20240416	110409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47200	-550	5	-1.15	18438512850	391604	48.88	47200	47400	46900	62000	33450	47750	47082.82	28.07	0	-22772	48683	48216	47533	47066	46383	48450	47300	446	14250	100	36290	50	1	445243887	210155	-20.74	2.15	12	0.09	-2276.00	21951.00	61900	20240111	-23.75	37300	20231027	26.54	61900	-23.75	20240111	46850	0.75	20240415	61900	-23.75	20240111	37300	26.54	20231027	0.56	N	035720	100	445 억		124974728	N	N	14905	N	00	N
88	20240416	100404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	46950	-800	5	-1.68	13043942450	277349	34.62	47200	47400	46900	62000	33450	47750	47028.10	28.07	0	-32295	48683	48216	47533	47066	46383	48450	47300	446	14250	100	36290	50	1	445243887	209042	-20.63	2.14	12	0.06	-2276.00	21951.00	61900	20240111	-24.15	37300	20231027	25.87	61900	-24.15	20240111	46850	0.21	20240415	61900	-24.15	20240111	37300	25.87	20231027	0.56	N	035720	100	445 억		124974728	N	N	14905	N	00	N
89	20240416	090404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47100	-650	5	-1.36	2270000950	48129	6.01	47200	47400	47000	62000	33450	47750	47152.07	28.07	0	-2642	48683	48216	47533	47066	46383	48450	47300	446	14250	100	36290	50	1	445243887	209710	-20.69	2.15	12	0.01	-2276.00	21951.00	61900	20240111	-23.91	37300	20231027	26.27	61900	-23.91	20240111	46850	0.53	20240415	61900	-23.91	20240111	37300	26.27	20231027	0.56	N	035720	100	445 억		124974728	N	N	14905	N	00	N
90	20240415	160404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47750	-100	5	-0.21	37805027950	797650	84.24	47100	48000	46850	62200	33500	47850	47395.09	28.06	-9720	19265	48783	48316	47983	47516	47183	48150	47350	446	14350	100	36360	50	1	445243887	212604	-20.98	2.18	12	0.18	-2276.00	21951.00	61900	20240111	-22.86	37300	20231027	28.02	61900	-22.86	20240111	46850	1.92	20240415	61900	-22.86	20240111	37300	28.02	20231027	0.55	N	035720	100	445 억		124939530	N	N	14905	N	00	N
91	20240415	150407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47700	-150	5	-0.31	34475983000	727917	76.87	47100	48000	46850	62200	33500	47850	47362.31	28.06	-9720	15638	48783	48316	47983	47516	47183	48150	47350	446	14350	100	36360	50	1	445243887	212381	-20.96	2.17	12	0.16	-2276.00	21951.00	61900	20240111	-22.94	37300	20231027	27.88	61900	-22.94	20240111	46850	1.81	20240415	61900	-22.94	20240111	37300	27.88	20231027	0.55	N	035720	100	445 억		124939530	N	N	3911	N	00	N
92	20240415	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47900	50	2	0.10	30185226400	638007	67.38	47100	48000	46850	62200	33500	47850	47311.48	28.06	-9720	49312	48783	48316	47983	47516	47183	48150	47350	446	14350	100	36360	50	1	445243887	213272	-21.05	2.18	12	0.14	-2276.00	21951.00	61900	20240111	-22.62	37300	20231027	28.42	61900	-22.62	20240111	46850	2.24	20240415	61900	-22.62	20240111	37300	28.42	20231027	0.55	N	035720	100	445 억		124939530	N	N	3911	N	00	N
93	20240415	130401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47450	-400	5	-0.84	25229732400	534239	56.42	47100	47700	46850	62200	33500	47850	47225.19	28.06	-9720	50802	48783	48316	47983	47516	47183	48150	47350	446	14350	100	36360	50	1	445243887	211268	-20.85	2.16	12	0.12	-2276.00	21951.00	61900	20240111	-23.34	37300	20231027	27.21	61900	-23.34	20240111	46850	1.28	20240415	61900	-23.34	20240111	37300	27.21	20231027	0.55	N	035720	100	445 억		124939530	N	N	3911	N	00	N
94	20240415	120405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47100	-750	5	-1.57	21229582250	449405	47.46	47100	47700	46850	62200	33500	47850	47238.88	28.06	-9720	33712	48783	48316	47983	47516	47183	48150	47350	446	14350	100	36360	50	1	445243887	209710	-20.69	2.15	12	0.10	-2276.00	21951.00	61900	20240111	-23.91	37300	20231027	26.27	61900	-23.91	20240111	46850	0.53	20240415	61900	-23.91	20240111	37300	26.27	20231027	0.55	N	035720	100	445 억		124939530	N	N	3911	N	00	N
95	20240415	110405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47250	-600	5	-1.25	17167461250	363343	38.37	47100	47700	46850	62200	33500	47850	47248.12	28.06	-9720	42742	48783	48316	47983	47516	47183	48150	47350	446	14350	100	36360	50	1	445243887	210378	-20.76	2.15	12	0.08	-2276.00	21951.00	61900	20240111	-23.67	37300	20231027	26.68	61900	-23.67	20240111	46850	0.85	20240415	61900	-23.67	20240111	37300	26.68	20231027	0.55	N	035720	100	445 억		124939530	N	N	3911	N	00	N
96	20240415	100405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47600	-250	5	-0.52	13843214550	293083	30.95	47100	47700	46850	62200	33500	47850	47232.43	28.06	-9720	41699	48783	48316	47983	47516	47183	48150	47350	446	14350	100	36360	50	1	445243887	211936	-20.91	2.17	12	0.07	-2276.00	21951.00	61900	20240111	-23.10	37300	20231027	27.61	61900	-23.10	20240111	46850	1.60	20240415	61900	-23.10	20240111	37300	27.61	20231027	0.55	N	035720	100	445 억		124939530	N	N	3911	N	00	N
97	20240415	090406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47150	-700	5	-1.46	3272012450	69556	7.35	47100	47200	46850	62200	33500	47850	47037.76	28.06	-9720	8250	48783	48316	47983	47516	47183	48150	47350	446	14350	100	36360	50	1	445243887	209932	-20.72	2.15	12	0.02	-2276.00	21951.00	61900	20240111	-23.83	37300	20231027	26.41	61900	-23.83	20240111	46850	0.64	20240415	61900	-23.83	20240111	37300	26.41	20231027	0.55	N	035720	100	445 억		124939530	N	N	3911	N	00	N
98	20240412	160404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47850	-200	5	-0.42	45080286950	939130	46.84	48050	48450	47650	62400	33650	48050	48002.35	28.05	0	-110881	49283	48666	48183	47566	47083	48425	47325	446	14350	100	36510	50	1	445243887	213049	-21.02	2.18	12	0.21	-2276.00	21951.00	61900	20240111	-22.70	37300	20231027	28.28	61900	-22.70	20240111	47650	0.42	20240412	61900	-22.70	20240111	37300	28.28	20231027	0.56	N	035720	100	445 억		124892598	N	N	3911	N	00	N
99	20240412	150403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47900	-150	5	-0.31	39294119250	818322	40.81	48050	48450	47650	62400	33650	48050	48017.92	28.05	0	-102414	49283	48666	48183	47566	47083	48425	47325	446	14350	100	36510	50	1	445243887	213272	-21.05	2.18	12	0.18	-2276.00	21951.00	61900	20240111	-22.62	37300	20231027	28.42	61900	-22.62	20240111	47650	0.52	20240412	61900	-22.62	20240111	37300	28.42	20231027	0.56	N	035720	100	445 억		124892598	N	N	3764	N	00	N
100	20240412	140403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47850	-200	5	-0.42	33248117800	692131	34.52	48050	48450	47650	62400	33650	48050	48037.32	28.05	0	-94468	49283	48666	48183	47566	47083	48425	47325	446	14350	100	36510	50	1	445243887	213049	-21.02	2.18	12	0.16	-2276.00	21951.00	61900	20240111	-22.70	37300	20231027	28.28	61900	-22.70	20240111	47650	0.42	20240412	61900	-22.70	20240111	37300	28.28	20231027	0.56	N	035720	100	445 억		124892598	N	N	3764	N	00	N
101	20240412	130401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47900	-150	5	-0.31	28570712400	594647	29.66	48050	48450	47650	62400	33650	48050	48046.51	28.05	0	-83129	49283	48666	48183	47566	47083	48425	47325	446	14350	100	36510	50	1	445243887	213272	-21.05	2.18	12	0.13	-2276.00	21951.00	61900	20240111	-22.62	37300	20231027	28.42	61900	-22.62	20240111	47650	0.52	20240412	61900	-22.62	20240111	37300	28.42	20231027	0.56	N	035720	100	445 억		124892598	N	N	3764	N	00	N
102	20240412	120403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	0	3	0.00	24396655600	507647	25.32	48050	48450	47650	62400	33650	48050	48058.31	28.05	0	-68043	49283	48666	48183	47566	47083	48425	47325	446	14350	100	36510	50	1	445243887	213940	-21.11	2.19	12	0.11	-2276.00	21951.00	61900	20240111	-22.37	37300	20231027	28.82	61900	-22.37	20240111	47650	0.84	20240412	61900	-22.37	20240111	37300	28.82	20231027	0.56	N	035720	100	445 억		124892598	N	N	3764	N	00	N
103	20240412	110400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	250	2	0.52	20279318450	422058	21.05	48050	48450	47650	62400	33650	48050	48048.65	28.05	0	-51613	49283	48666	48183	47566	47083	48425	47325	446	14350	100	36510	50	1	445243887	215053	-21.22	2.20	12	0.09	-2276.00	21951.00	61900	20240111	-21.97	37300	20231027	29.49	61900	-21.97	20240111	47650	1.36	20240412	61900	-21.97	20240111	37300	29.49	20231027	0.56	N	035720	100	445 억		124892598	N	N	3764	N	00	N
104	20240412	100402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	250	2	0.52	15751123600	328293	16.37	48050	48450	47650	62400	33650	48050	47978.85	28.05	0	-44398	49283	48666	48183	47566	47083	48425	47325	446	14350	100	36510	50	1	445243887	215053	-21.22	2.20	12	0.07	-2276.00	21951.00	61900	20240111	-21.97	37300	20231027	29.49	61900	-21.97	20240111	47650	1.36	20240412	61900	-21.97	20240111	37300	29.49	20231027	0.56	N	035720	100	445 억		124892598	N	N	3764	N	00	N
105	20240412	090401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	250	2	0.52	2664133700	55331	2.76	48050	48450	48000	62400	33650	48050	48149.09	28.05	0	-11954	49283	48666	48183	47566	47083	48425	47325	446	14350	100	36510	50	1	445243887	215053	-21.22	2.20	12	0.01	-2276.00	21951.00	61900	20240111	-21.97	37300	20231027	29.49	61900	-21.97	20240111	47700	1.26	20240411	61900	-21.97	20240111	37300	29.49	20231027	0.56	N	035720	100	445 억		124892598	N	N	3764	N	00	N
106	20240411	160358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	-1200	5	-2.44	96215402150	2000269	257.86	48450	48800	47700	64000	34500	49250	48101.19	28.05	0	-255790	50650	49950	49400	48700	48150	50300	49050	446	14750	100	37430	50	1	445153350	213896	-21.11	2.19	12	0.45	-2276.00	21951.00	61900	20240111	-22.37	37300	20231027	28.82	61900	-22.37	20240111	47700	0.73	20240411	61900	-22.37	20240111	37300	28.82	20231027	0.57	N	035720	100	445 억		124847290	N	N	3764	N	00	N
107	20240411	150405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	-1100	5	-2.23	66771607150	1387573	178.88	48450	48800	47700	64000	34500	49250	48121.05	28.05	0	-145405	50650	49950	49400	48700	48150	50300	49050	446	14750	100	37430	50	1	445153350	214341	-21.16	2.19	12	0.31	-2276.00	21951.00	61900	20240111	-22.21	37300	20231027	29.09	61900	-22.21	20240111	47700	0.94	20240411	61900	-22.21	20240111	37300	29.09	20231027	0.57	N	035720	100	445 억		124847290	N	N	23054	N	00	N
108	20240411	140404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48200	-1050	5	-2.13	56466921350	1173627	151.30	48450	48800	47700	64000	34500	49250	48113.05	28.05	0	-169350	50650	49950	49400	48700	48150	50300	49050	446	14750	100	37430	50	1	445153350	214564	-21.18	2.20	12	0.26	-2276.00	21951.00	61900	20240111	-22.13	37300	20231027	29.22	61900	-22.13	20240111	47700	1.05	20240411	61900	-22.13	20240111	37300	29.22	20231027	0.57	N	035720	100	445 억		124847290	N	N	23054	N	00	N
109	20240411	130355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47900	-1350	5	-2.74	48882199650	1016529	131.04	48450	48800	47700	64000	34500	49250	48087.22	28.05	0	-175094	50650	49950	49400	48700	48150	50300	49050	446	14750	100	37430	50	1	445153350	213228	-21.05	2.18	12	0.23	-2276.00	21951.00	61900	20240111	-22.62	37300	20231027	28.42	61900	-22.62	20240111	47700	0.42	20240411	61900	-22.62	20240111	37300	28.42	20231027	0.57	N	035720	100	445 억		124847290	N	N	23054	N	00	N
110	20240411	120401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48000	-1250	5	-2.54	32507469850	674868	87.00	48450	48800	47950	64000	34500	49250	48168.43	28.05	0	-125924	50650	49950	49400	48700	48150	50300	49050	446	14750	100	37430	50	1	445153350	213674	-21.09	2.19	12	0.15	-2276.00	21951.00	61900	20240111	-22.46	37300	20231027	28.69	61900	-22.46	20240111	47950	0.10	20240411	61900	-22.46	20240111	37300	28.69	20231027	0.57	N	035720	100	445 억		124847290	N	N	23054	N	00	N
111	20240411	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	-1100	5	-2.23	26294488050	545648	70.34	48450	48800	47950	64000	34500	49250	48189.23	28.05	0	-91042	50650	49950	49400	48700	48150	50300	49050	446	14750	100	37430	50	1	445153350	214341	-21.16	2.19	12	0.12	-2276.00	21951.00	61900	20240111	-22.21	37300	20231027	29.09	61900	-22.21	20240111	47950	0.42	20240411	61900	-22.21	20240111	37300	29.09	20231027	0.57	N	035720	100	445 억		124847290	N	N	23054	N	00	N
112	20240411	100401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48250	-1000	5	-2.03	17486508650	362616	46.75	48450	48800	47950	64000	34500	49250	48222.86	28.05	0	-58092	50650	49950	49400	48700	48150	50300	49050	446	14750	100	37430	50	1	445153350	214786	-21.20	2.20	12	0.08	-2276.00	21951.00	61900	20240111	-22.05	37300	20231027	29.36	61900	-22.05	20240111	47950	0.63	20240411	61900	-22.05	20240111	37300	29.36	20231027	0.57	N	035720	100	445 억		124847290	N	N	23054	N	00	N
113	20240411	090400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48450	-800	5	-1.62	2690379200	55500	7.15	48450	48800	48300	64000	34500	49250	48473.55	28.05	0	-9990	50650	49950	49400	48700	48150	50300	49050	446	14750	100	37430	50	1	445153350	215677	-21.29	2.21	12	0.01	-2276.00	21951.00	61900	20240111	-21.73	37300	20231027	29.89	61900	-21.73	20240111	48200	0.52	20240405	61900	-21.73	20240111	37300	29.89	20231027	0.57	N	035720	100	445 억		124847290	N	N	23054	N	00	N
114	20240409	160354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49250	100	2	0.20	38208524700	770666	76.53	49100	50100	48850	63800	34450	49150	49579.21	28.05	0	6717	50516	49832	49066	48382	47616	50175	48725	446	14650	100	37350	50	1	445153350	219238	-21.64	2.24	12	0.17	-2276.00	21951.00	61900	20240111	-20.44	37300	20231027	32.04	61900	-20.44	20240111	48200	2.18	20240405	61900	-20.44	20240111	37300	32.04	20231027	0.57	N	035720	100	445 억		124846141	N	N	23054	N	00	N
115	20240409	150356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49200	50	2	0.10	35306431300	711727	70.68	49100	50100	48850	63800	34450	49150	49606.72	28.05	0	13530	50516	49832	49066	48382	47616	50175	48725	446	14650	100	37350	50	1	445153350	219015	-21.62	2.24	12	0.16	-2276.00	21951.00	61900	20240111	-20.52	37300	20231027	31.90	61900	-20.52	20240111	48200	2.07	20240405	61900	-20.52	20240111	37300	31.90	20231027	0.57	N	035720	100	445 억		124846141	N	N	4246	N	00	N
116	20240409	140359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49400	250	2	0.51	30195377950	608039	60.38	49100	50100	48850	63800	34450	49150	49660.28	28.05	0	27662	50516	49832	49066	48382	47616	50175	48725	446	14650	100	37350	50	1	445153350	219906	-21.70	2.25	12	0.14	-2276.00	21951.00	61900	20240111	-20.19	37300	20231027	32.44	61900	-20.19	20240111	48200	2.49	20240405	61900	-20.19	20240111	37300	32.44	20231027	0.57	N	035720	100	445 억		124846141	N	N	4246	N	00	N
117	20240409	130354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49450	300	2	0.61	26925358850	541818	53.81	49100	50100	48850	63800	34450	49150	49694.49	28.05	0	30000	50516	49832	49066	48382	47616	50175	48725	446	14650	100	37350	50	1	445153350	220128	-21.73	2.25	12	0.12	-2276.00	21951.00	61900	20240111	-20.11	37300	20231027	32.57	61900	-20.11	20240111	48200	2.59	20240405	61900	-20.11	20240111	37300	32.57	20231027	0.57	N	035720	100	445 억		124846141	N	N	4246	N	00	N
118	20240409	120358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49450	300	2	0.61	23327229350	469060	46.58	49100	50100	48850	63800	34450	49150	49731.89	28.05	0	28792	50516	49832	49066	48382	47616	50175	48725	446	14650	100	37350	50	1	445153350	220128	-21.73	2.25	12	0.11	-2276.00	21951.00	61900	20240111	-20.11	37300	20231027	32.57	61900	-20.11	20240111	48200	2.59	20240405	61900	-20.11	20240111	37300	32.57	20231027	0.57	N	035720	100	445 억		124846141	N	N	4246	N	00	N
119	20240409	110356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49600	450	2	0.92	20190588000	405741	40.29	49100	50100	48850	63800	34450	49150	49762.28	28.05	0	28789	50516	49832	49066	48382	47616	50175	48725	446	14650	100	37350	50	1	445153350	220796	-21.79	2.26	12	0.09	-2276.00	21951.00	61900	20240111	-19.87	37300	20231027	32.98	61900	-19.87	20240111	48200	2.90	20240405	61900	-19.87	20240111	37300	32.98	20231027	0.57	N	035720	100	445 억		124846141	N	N	4246	N	00	N
120	20240409	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	50000	850	2	1.73	14059470250	282787	28.08	49100	50100	48850	63800	34450	49150	49717.56	28.05	0	41054	50516	49832	49066	48382	47616	50175	48725	446	14650	100	37350	100	1	445153350	222577	-21.97	2.28	12	0.06	-2276.00	21951.00	61900	20240111	-19.22	37300	20231027	34.05	61900	-19.22	20240111	48200	3.73	20240405	61900	-19.22	20240111	37300	34.05	20231027	0.57	N	035720	100	445 억		124846141	N	N	4246	N	00	N
121	20240409	090400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49150	0	3	0.00	2084374350	42450	4.22	49100	49400	48850	63800	34450	49150	49101.85	28.05	0	13833	50516	49832	49066	48382	47616	50175	48725	446	14650	100	37350	50	1	445153350	218793	-21.59	2.24	12	0.01	-2276.00	21951.00	61900	20240111	-20.60	37300	20231027	31.77	61900	-20.60	20240111	48200	1.97	20240405	61900	-20.60	20240111	37300	31.77	20231027	0.57	N	035720	100	445 억		124846141	N	N	4246	N	00	N
122	20240408	160351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49150	400	2	0.82	49138229250	1000853	64.17	48850	49750	48300	63300	34150	48750	49096.31	28.03	0	19159	49583	49166	48683	48266	47783	49375	48475	446	14550	100	37050	50	1	445153350	218793	-21.59	2.24	12	0.22	-2276.00	21951.00	61900	20240111	-20.60	37300	20231027	31.77	61900	-20.60	20240111	48200	1.97	20240405	61900	-20.60	20240111	37300	31.77	20231027	0.56	N	035720	100	445 억		124770869	N	N	4246	N	00	N
123	20240408	150355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49200	450	2	0.92	45803712750	933011	59.82	48850	49750	48300	63300	34150	48750	49092.42	28.03	0	9791	49583	49166	48683	48266	47783	49375	48475	446	14550	100	37050	50	1	445153350	219015	-21.62	2.24	12	0.21	-2276.00	21951.00	61900	20240111	-20.52	37300	20231027	31.90	61900	-20.52	20240111	48200	2.07	20240405	61900	-20.52	20240111	37300	31.90	20231027	0.56	N	035720	100	445 억		124770869	N	N	992	N	00	N
124	20240408	140358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49150	400	2	0.82	41095065450	837177	53.68	48850	49750	48300	63300	34150	48750	49087.74	28.03	0	-5031	49583	49166	48683	48266	47783	49375	48475	446	14550	100	37050	50	1	445153350	218793	-21.59	2.24	12	0.19	-2276.00	21951.00	61900	20240111	-20.60	37300	20231027	31.77	61900	-20.60	20240111	48200	1.97	20240405	61900	-20.60	20240111	37300	31.77	20231027	0.56	N	035720	100	445 억		124770869	N	N	992	N	00	N
125	20240408	130355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49100	350	2	0.72	37958648800	773371	49.59	48850	49750	48300	63300	34150	48750	49082.14	28.03	0	-18086	49583	49166	48683	48266	47783	49375	48475	446	14550	100	37050	50	1	445153350	218570	-21.57	2.24	12	0.17	-2276.00	21951.00	61900	20240111	-20.68	37300	20231027	31.64	61900	-20.68	20240111	48200	1.87	20240405	61900	-20.68	20240111	37300	31.64	20231027	0.56	N	035720	100	445 억		124770869	N	N	992	N	00	N
126	20240408	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49000	250	2	0.51	35397872300	721198	46.24	48850	49750	48300	63300	34150	48750	49082.12	28.03	0	-24932	49583	49166	48683	48266	47783	49375	48475	446	14550	100	37050	50	1	445153350	218125	-21.53	2.23	12	0.16	-2276.00	21951.00	61900	20240111	-20.84	37300	20231027	31.37	61900	-20.84	20240111	48200	1.66	20240405	61900	-20.84	20240111	37300	31.37	20231027	0.56	N	035720	100	445 억		124770869	N	N	992	N	00	N
127	20240408	110357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	150	2	0.31	31202866300	635473	40.75	48850	49750	48300	63300	34150	48750	49101.89	28.03	0	-21097	49583	49166	48683	48266	47783	49375	48475	446	14550	100	37050	50	1	445153350	217680	-21.49	2.23	12	0.14	-2276.00	21951.00	61900	20240111	-21.00	37300	20231027	31.10	61900	-21.00	20240111	48200	1.45	20240405	61900	-21.00	20240111	37300	31.10	20231027	0.56	N	035720	100	445 억		124770869	N	N	992	N	00	N
128	20240408	100353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49600	850	2	1.74	21884609000	445912	28.59	48850	49750	48300	63300	34150	48750	49078.44	28.03	0	15189	49583	49166	48683	48266	47783	49375	48475	446	14550	100	37050	50	1	445153350	220796	-21.79	2.26	12	0.10	-2276.00	21951.00	61900	20240111	-19.87	37300	20231027	32.98	61900	-19.87	20240111	48200	2.90	20240405	61900	-19.87	20240111	37300	32.98	20231027	0.56	N	035720	100	445 억		124770869	N	N	992	N	00	N
129	20240408	090357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48400	-350	5	-0.72	3985873050	81652	5.24	48850	49250	48350	63300	34150	48750	48815.52	28.03	0	-9949	49583	49166	48683	48266	47783	49375	48475	446	14550	100	37050	50	1	445153350	215454	-21.27	2.20	12	0.02	-2276.00	21951.00	61900	20240111	-21.81	37300	20231027	29.76	61900	-21.81	20240111	48200	0.41	20240405	61900	-21.81	20240111	37300	29.76	20231027	0.56	N	035720	100	445 억		124770869	N	N	992	N	00	N
130	20240405	160357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	-550	5	-1.12	75562405450	1552652	58.40	48400	49100	48200	64000	34550	49300	48666.38	28.04	0	-137005	52366	50832	49966	48432	47566	50400	48000	446	14700	100	37460	50	1	445153350	217012	-21.42	2.22	12	0.35	-2276.00	21951.00	61900	20240111	-21.24	37300	20231027	30.70	61900	-21.24	20240111	48200	1.14	20240405	61900	-21.24	20240111	37300	30.70	20231027	0.54	N	035720	100	445 억		124836423	N	N	992	N	00	N
131	20240405	150354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	-500	5	-1.01	71104059300	1461288	54.97	48400	49100	48200	64000	34550	49300	48658.27	28.04	0	-103126	52366	50832	49966	48432	47566	50400	48000	446	14700	100	37460	50	1	445153350	217235	-21.44	2.22	12	0.33	-2276.00	21951.00	61900	20240111	-21.16	37300	20231027	30.83	61900	-21.16	20240111	48200	1.24	20240405	61900	-21.16	20240111	37300	30.83	20231027	0.54	N	035720	100	445 억		124836423	N	N	3142	N	00	N
132	20240405	140353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	-550	5	-1.12	64342801600	1322648	49.75	48400	49100	48200	64000	34550	49300	48646.71	28.04	0	-112637	52366	50832	49966	48432	47566	50400	48000	446	14700	100	37460	50	1	445153350	217012	-21.42	2.22	12	0.30	-2276.00	21951.00	61900	20240111	-21.24	37300	20231027	30.70	61900	-21.24	20240111	48200	1.14	20240405	61900	-21.24	20240111	37300	30.70	20231027	0.54	N	035720	100	445 억		124836423	N	N	3142	N	00	N
133	20240405	130353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	-700	5	-1.42	53921943400	1109400	41.73	48400	49100	48200	64000	34550	49300	48604.29	28.04	0	-100298	52366	50832	49966	48432	47566	50400	48000	446	14700	100	37460	50	1	445153350	216345	-21.35	2.21	12	0.25	-2276.00	21951.00	61900	20240111	-21.49	37300	20231027	30.29	61900	-21.49	20240111	48200	0.83	20240405	61900	-21.49	20240111	37300	30.29	20231027	0.54	N	035720	100	445 억		124836423	N	N	3142	N	00	N
134	20240405	120353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48400	-900	5	-1.83	44004894050	904652	34.03	48400	49100	48200	64000	34550	49300	48642.54	28.04	0	-127797	52366	50832	49966	48432	47566	50400	48000	446	14700	100	37460	50	1	445153350	215454	-21.27	2.20	12	0.20	-2276.00	21951.00	61900	20240111	-21.81	37300	20231027	29.76	61900	-21.81	20240111	48200	0.41	20240405	61900	-21.81	20240111	37300	29.76	20231027	0.54	N	035720	100	445 억		124836423	N	N	3142	N	00	N
135	20240405	110355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	-700	5	-1.42	30072320350	616645	23.20	48400	49100	48350	64000	34550	49300	48767.21	28.04	0	-51999	52366	50832	49966	48432	47566	50400	48000	446	14700	100	37460	50	1	445153350	216345	-21.35	2.21	12	0.14	-2276.00	21951.00	61900	20240111	-21.49	37300	20231027	30.29	61900	-21.49	20240111	48350	0.52	20240405	61900	-21.49	20240111	37300	30.29	20231027	0.54	N	035720	100	445 억		124836423	N	N	3142	N	00	N
136	20240405	100328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48950	-350	5	-0.71	18775224650	384793	14.47	48400	49100	48350	64000	34550	49300	48792.40	28.04	0	-2187	52366	50832	49966	48432	47566	50400	48000	446	14700	100	37460	50	1	445153350	217903	-21.51	2.23	12	0.09	-2276.00	21951.00	61900	20240111	-20.92	37300	20231027	31.23	61900	-20.92	20240111	48350	1.24	20240405	61900	-20.92	20240111	37300	31.23	20231027	0.54	N	035720	100	445 억		124836423	N	N	3142	N	00	N
137	20240405	090351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48950	-350	5	-0.71	4937082050	101748	3.83	48400	49000	48350	64000	34550	49300	48518.85	28.04	0	12389	52366	50832	49966	48432	47566	50400	48000	446	14700	100	37460	50	1	445153350	217903	-21.51	2.23	12	0.02	-2276.00	21951.00	61900	20240111	-20.92	37300	20231027	31.23	61900	-20.92	20240111	48350	1.24	20240405	61900	-20.92	20240111	37300	31.23	20231027	0.54	N	035720	100	445 억		124836423	N	N	3142	N	00	N
138	20240404	160350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49300	-1700	5	-3.33	131648040800	2642152	198.30	51200	51500	49100	66300	35700	51000	49826.24	28.04	0	-65848	52333	51666	51333	50666	50333	51500	50500	446	15300	100	38760	50	1	445153350	219461	-21.66	2.25	12	0.59	-2276.00	21951.00	61900	20240111	-20.36	37300	20231027	32.17	61900	-20.36	20240111	49100	0.41	20240404	61900	-20.36	20240111	37300	32.17	20231027	0.50	N	035720	100	445 억		124817717	N	N	3142	N	00	N
139	20240404	150349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49200	-1800	5	-3.53	117570641750	2356222	176.84	51200	51500	49150	66300	35700	51000	49897.94	28.04	0	-73601	52333	51666	51333	50666	50333	51500	50500	446	15300	100	38760	50	1	445153350	219015	-21.62	2.24	12	0.53	-2276.00	21951.00	61900	20240111	-20.52	37300	20231027	31.90	61900	-20.52	20240111	49150	0.10	20240404	61900	-20.52	20240111	37300	31.90	20231027	0.50	N	035720	100	445 억		124817717	N	N	2074	N	00	N
140	20240404	140350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49500	-1500	5	-2.94	91370958750	1825186	136.98	51200	51500	49250	66300	35700	51000	50061.16	28.04	0	-77983	52333	51666	51333	50666	50333	51500	50500	446	15300	100	38760	50	1	445153350	220351	-21.75	2.26	12	0.41	-2276.00	21951.00	61900	20240111	-20.03	37300	20231027	32.71	61900	-20.03	20240111	49250	0.51	20240404	61900	-20.03	20240111	37300	32.71	20231027	0.50	N	035720	100	445 억		124817717	N	N	2074	N	00	N
141	20240404	130347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49500	-1500	5	-2.94	80944989300	1614772	121.19	51200	51500	49250	66300	35700	51000	50127.80	28.04	0	-79227	52333	51666	51333	50666	50333	51500	50500	446	15300	100	38760	50	1	445153350	220351	-21.75	2.26	12	0.36	-2276.00	21951.00	61900	20240111	-20.03	37300	20231027	32.71	61900	-20.03	20240111	49250	0.51	20240404	61900	-20.03	20240111	37300	32.71	20231027	0.50	N	035720	100	445 억		124817717	N	N	2074	N	00	N
142	20240404	120348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49800	-1200	5	-2.35	57421823050	1139876	85.55	51200	51500	49800	66300	35700	51000	50375.49	28.04	0	-66843	52333	51666	51333	50666	50333	51500	50500	446	15300	100	38760	50	1	445153350	221686	-21.88	2.27	12	0.26	-2276.00	21951.00	61900	20240111	-19.55	37300	20231027	33.51	61900	-19.55	20240111	49800	0.00	20240404	61900	-19.55	20240111	37300	33.51	20231027	0.50	N	035720	100	445 억		124817717	N	N	2074	N	00	N
143	20240404	110348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	50100	-900	5	-1.76	39353298700	778131	58.40	51200	51500	50000	66300	35700	51000	50574.12	28.04	0	-23672	52333	51666	51333	50666	50333	51500	50500	446	15300	100	38760	100	1	445153350	223022	-22.01	2.28	12	0.17	-2276.00	21951.00	61900	20240111	-19.06	37300	20231027	34.32	61900	-19.06	20240111	50000	0.20	20240404	61900	-19.06	20240111	37300	34.32	20231027	0.50	N	035720	100	445 억		124817717	N	N	2074	N	00	N
144	20240404	100348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	50700	-300	5	-0.59	21634607900	425834	31.96	51200	51500	50500	66300	35700	51000	50805.25	28.04	0	-8247	52333	51666	51333	50666	50333	51500	50500	446	15300	100	38760	100	1	445153350	225693	-22.28	2.31	12	0.10	-2276.00	21951.00	61900	20240111	-18.09	37300	20231027	35.92	61900	-18.09	20240111	50500	0.40	20240404	61900	-18.09	20240111	37300	35.92	20231027	0.50	N	035720	100	445 억		124817717	N	N	2074	N	00	N
145	20240404	090349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51200	200	2	0.39	2144749800	41838	3.14	51200	51500	51100	66300	35700	51000	51263.35	28.04	0	-1502	52333	51666	51333	50666	50333	51500	50500	446	15300	100	38760	100	1	445153350	227919	-22.50	2.33	12	0.01	-2276.00	21951.00	61900	20240111	-17.29	37300	20231027	37.27	61900	-17.29	20240111	51000	0.39	20240402	61900	-17.29	20240111	37300	37.27	20231027	0.50	N	035720	100	445 억		124817717	N	N	2074	N	00	N
146	20240403	160349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51000	-200	5	-0.39	67947495700	1324074	46.35	51200	52000	51000	66500	35900	51200	51318.22	28.10	0	-373501	54000	52600	51800	50400	49600	52200	50000	446	15300	100	38910	100	1	445153350	227028	-22.41	2.32	12	0.30	-2276.00	21951.00	61900	20240111	-17.61	37300	20231027	36.73	61900	-17.61	20240111	51000	0.00	20240403	61900	-17.61	20240111	37300	36.73	20231027	0.50	N	035720	100	445 억		125081525	N	N	2074	N	00	N
147	20240403	150347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51200	0	3	0.00	59297826900	1154702	40.42	51200	52000	51000	66500	35900	51200	51353.40	28.10	0	-276881	54000	52600	51800	50400	49600	52200	50000	446	15300	100	38910	100	1	445153350	227919	-22.50	2.33	12	0.26	-2276.00	21951.00	61900	20240111	-17.29	37300	20231027	37.27	61900	-17.29	20240111	51000	0.39	20240403	61900	-17.29	20240111	37300	37.27	20231027	0.50	N	035720	100	445 억		125081525	N	N	3192	N	00	N
148	20240403	140346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51200	0	3	0.00	49783955000	968713	33.91	51200	52000	51000	66500	35900	51200	51391.92	28.10	0	-197233	54000	52600	51800	50400	49600	52200	50000	446	15300	100	38910	100	1	445153350	227919	-22.50	2.33	12	0.22	-2276.00	21951.00	61900	20240111	-17.29	37300	20231027	37.27	61900	-17.29	20240111	51000	0.39	20240403	61900	-17.29	20240111	37300	37.27	20231027	0.50	N	035720	100	445 억		125081525	N	N	3192	N	00	N
149	20240403	130346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51200	0	3	0.00	44015477900	856126	29.97	51200	52000	51000	66500	35900	51200	51412.47	28.10	0	-152738	54000	52600	51800	50400	49600	52200	50000	446	15300	100	38910	100	1	445153350	227919	-22.50	2.33	12	0.19	-2276.00	21951.00	61900	20240111	-17.29	37300	20231027	37.27	61900	-17.29	20240111	51000	0.39	20240403	61900	-17.29	20240111	37300	37.27	20231027	0.50	N	035720	100	445 억		125081525	N	N	3192	N	00	N
150	20240403	120347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51100	-100	5	-0.20	38997428300	758163	26.54	51200	52000	51000	66500	35900	51200	51436.84	28.10	0	-129833	54000	52600	51800	50400	49600	52200	50000	446	15300	100	38910	100	1	445153350	227473	-22.45	2.33	12	0.17	-2276.00	21951.00	61900	20240111	-17.45	37300	20231027	37.00	61900	-17.45	20240111	51000	0.20	20240403	61900	-17.45	20240111	37300	37.00	20231027	0.50	N	035720	100	445 억		125081525	N	N	3192	N	00	N
151	20240403	110347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51100	-100	5	-0.20	32860016300	638059	22.33	51200	52000	51100	66500	35900	51200	51500.12	28.10	0	-111910	54000	52600	51800	50400	49600	52200	50000	446	15300	100	38910	100	1	445153350	227473	-22.45	2.33	12	0.14	-2276.00	21951.00	61900	20240111	-17.45	37300	20231027	37.00	61900	-17.45	20240111	51000	0.20	20240402	61900	-17.45	20240111	37300	37.00	20231027	0.50	N	035720	100	445 억		125081525	N	N	3192	N	00	N
152	20240403	100347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51600	400	2	0.78	22131900300	428862	15.01	51200	52000	51200	66500	35900	51200	51606.43	28.10	0	-37016	54000	52600	51800	50400	49600	52200	50000	446	15300	100	38910	100	1	445153350	229699	-22.67	2.35	12	0.10	-2276.00	21951.00	61900	20240111	-16.64	37300	20231027	38.34	61900	-16.64	20240111	51000	1.18	20240402	61900	-16.64	20240111	37300	38.34	20231027	0.50	N	035720	100	445 억		125081525	N	N	3192	N	00	N
153	20240403	090348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51800	600	2	1.17	4096867500	79659	2.79	51200	51800	51200	66500	35900	51200	51431.03	28.10	0	11359	54000	52600	51800	50400	49600	52200	50000	446	15300	100	38910	100	1	445153350	230589	-22.76	2.36	12	0.02	-2276.00	21951.00	61900	20240111	-16.32	37300	20231027	38.87	61900	-16.32	20240111	51000	1.57	20240402	61900	-16.32	20240111	37300	38.87	20231027	0.50	N	035720	100	445 억		125081525	N	N	3192	N	00	N
154	20240402	160339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51200	-2600	5	-4.83	147129368400	2843504	366.56	53200	53200	51000	69900	37700	53800	51742.71	28.20	0	-659278	54866	54332	53966	53432	53066	54150	53250	446	16100	100	40880	100	1	445153350	227919	-22.50	2.33	12	0.64	-2276.00	21951.00	61900	20240111	-17.29	37300	20231027	37.27	61900	-17.29	20240111	51000	0.39	20240402	61900	-17.29	20240111	37300	37.27	20231027	0.50	N	035720	100	445 억		125525363	N	N	3192	N	00	N
155	20240402	150346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51200	-2600	5	-4.83	137821428200	2661809	343.13	53200	53200	51000	69900	37700	53800	51776.85	28.20	0	-613474	54866	54332	53966	53432	53066	54150	53250	446	16100	100	40880	100	1	445153350	227919	-22.50	2.33	12	0.60	-2276.00	21951.00	61900	20240111	-17.29	37300	20231027	37.27	61900	-17.29	20240111	51000	0.39	20240402	61900	-17.29	20240111	37300	37.27	20231027	0.50	N	035720	100	445 억		125525363	N	N	625	N	00	N
156	20240402	140347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51100	-2700	5	-5.02	118780479800	2289137	295.09	53200	53200	51000	69900	37700	53800	51888.20	28.20	0	-530989	54866	54332	53966	53432	53066	54150	53250	446	16100	100	40880	100	1	445153350	227473	-22.45	2.33	12	0.51	-2276.00	21951.00	61900	20240111	-17.45	37300	20231027	37.00	61900	-17.45	20240111	51000	0.20	20240402	61900	-17.45	20240111	37300	37.00	20231027	0.50	N	035720	100	445 억		125525363	N	N	625	N	00	N
157	20240402	130342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51600	-2200	5	-4.09	83162318300	1594831	205.59	53200	53200	51600	69900	37700	53800	52144.22	28.20	0	-328183	54866	54332	53966	53432	53066	54150	53250	446	16100	100	40880	100	1	445153350	229699	-22.67	2.35	12	0.36	-2276.00	21951.00	61900	20240111	-16.64	37300	20231027	38.34	61900	-16.64	20240111	51400	0.39	20240306	61900	-16.64	20240111	37300	38.34	20231027	0.50	N	035720	100	445 억		125525363	N	N	625	N	00	N
158	20240402	120341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52100	-1700	5	-3.16	56755417200	1085594	139.94	53200	53200	51900	69900	37700	53800	52279.59	28.20	0	-175325	54866	54332	53966	53432	53066	54150	53250	446	16100	100	40880	100	1	445153350	231925	-22.89	2.37	12	0.24	-2276.00	21951.00	61900	20240111	-15.83	37300	20231027	39.68	61900	-15.83	20240111	51400	1.36	20240306	61900	-15.83	20240111	37300	39.68	20231027	0.50	N	035720	100	445 억		125525363	N	N	625	N	00	N
159	20240402	110343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52300	-1500	5	-2.79	45222775600	864135	111.40	53200	53200	51900	69900	37700	53800	52331.87	28.20	0	-173328	54866	54332	53966	53432	53066	54150	53250	446	16100	100	40880	100	1	445153350	232815	-22.98	2.38	12	0.19	-2276.00	21951.00	61900	20240111	-15.51	37300	20231027	40.21	61900	-15.51	20240111	51400	1.75	20240306	61900	-15.51	20240111	37300	40.21	20231027	0.50	N	035720	100	445 억		125525363	N	N	625	N	00	N
160	20240402	100342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52300	-1500	5	-2.79	30867046900	589086	75.94	53200	53200	51900	69900	37700	53800	52396.61	28.20	0	-131978	54866	54332	53966	53432	53066	54150	53250	446	16100	100	40880	100	1	445153350	232815	-22.98	2.38	12	0.13	-2276.00	21951.00	61900	20240111	-15.51	37300	20231027	40.21	61900	-15.51	20240111	51400	1.75	20240306	61900	-15.51	20240111	37300	40.21	20231027	0.50	N	035720	100	445 억		125525363	N	N	625	N	00	N
161	20240402	090341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52600	-1200	5	-2.23	5666284500	107239	13.82	53200	53200	52500	69900	37700	53800	52831.90	28.20	0	-45362	54866	54332	53966	53432	53066	54150	53250	446	16100	100	40880	100	1	445153350	234151	-23.11	2.40	12	0.02	-2276.00	21951.00	61900	20240111	-15.02	37300	20231027	41.02	61900	-15.02	20240111	51400	2.33	20240306	61900	-15.02	20240111	37300	41.02	20231027	0.50	N	035720	100	445 억		125525363	N	N	625	N	00	N
162	20240401	160340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53800	100	2	0.19	41666233400	771745	88.65	54100	54500	53600	69800	37600	53700	53990.15	28.20	0	-21722	55433	54566	54033	53166	52633	54300	52900	446	16100	100	40810	100	1	445153350	239493	-23.64	2.45	12	0.17	-2276.00	21951.00	61900	20240111	-13.09	37300	20231027	44.24	61900	-13.09	20240111	51400	4.67	20240306	61900	-13.09	20240111	37300	44.24	20231027	0.51	N	035720	100	445 억		125548002	N	N	625	N	00	N
163	20240401	150341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	200	2	0.37	36676040000	679035	78.00	54100	54500	53600	69800	37600	53700	54012.04	28.20	0	-32299	55433	54566	54033	53166	52633	54300	52900	446	16100	100	40810	100	1	445153350	239938	-23.68	2.46	12	0.15	-2276.00	21951.00	61900	20240111	-12.92	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	61900	-12.92	20240111	37300	44.50	20231027	0.51	N	035720	100	445 억		125548002	N	N	137	N	00	N
164	20240401	140340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	300	2	0.56	32185999900	595795	68.44	54100	54500	53600	69800	37600	53700	54021.98	28.20	0	-31885	55433	54566	54033	53166	52633	54300	52900	446	16100	100	40810	100	1	445153350	240383	-23.73	2.46	12	0.13	-2276.00	21951.00	61900	20240111	-12.76	37300	20231027	44.77	61900	-12.76	20240111	51400	5.06	20240306	61900	-12.76	20240111	37300	44.77	20231027	0.51	N	035720	100	445 억		125548002	N	N	137	N	00	N
165	20240401	130340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	200	2	0.37	28235492600	522569	60.03	54100	54500	53600	69800	37600	53700	54032.14	28.20	0	-52395	55433	54566	54033	53166	52633	54300	52900	446	16100	100	40810	100	1	445153350	239938	-23.68	2.46	12	0.12	-2276.00	21951.00	61900	20240111	-12.92	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	61900	-12.92	20240111	37300	44.50	20231027	0.51	N	035720	100	445 억		125548002	N	N	137	N	00	N
166	20240401	120342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	200	2	0.37	24585779300	454800	52.24	54100	54500	53600	69800	37600	53700	54058.51	28.20	0	-46789	55433	54566	54033	53166	52633	54300	52900	446	16100	100	40810	100	1	445153350	239938	-23.68	2.46	12	0.10	-2276.00	21951.00	61900	20240111	-12.92	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	61900	-12.92	20240111	37300	44.50	20231027	0.51	N	035720	100	445 억		125548002	N	N	137	N	00	N
167	20240401	110341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53800	100	2	0.19	21320466800	394262	45.29	54100	54500	53600	69800	37600	53700	54076.98	28.20	0	-35392	55433	54566	54033	53166	52633	54300	52900	446	16100	100	40810	100	1	445153350	239493	-23.64	2.45	12	0.09	-2276.00	21951.00	61900	20240111	-13.09	37300	20231027	44.24	61900	-13.09	20240111	51400	4.67	20240306	61900	-13.09	20240111	37300	44.24	20231027	0.51	N	035720	100	445 억		125548002	N	N	137	N	00	N
168	20240401	100339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54300	600	2	1.12	16494683900	305159	35.05	54100	54500	53600	69800	37600	53700	54052.85	28.20	0	-34967	55433	54566	54033	53166	52633	54300	52900	446	16100	100	40810	100	1	445153350	241718	-23.86	2.47	12	0.07	-2276.00	21951.00	61900	20240111	-12.28	37300	20231027	45.58	61900	-12.28	20240111	51400	5.64	20240306	61900	-12.28	20240111	37300	45.58	20231027	0.51	N	035720	100	445 억		125548002	N	N	137	N	00	N
169	20240401	090339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	200	2	0.37	1685662900	31241	3.59	54100	54200	53800	69800	37600	53700	53957.44	28.20	0	-4881	55433	54566	54033	53166	52633	54300	52900	446	16100	100	40810	100	1	445153350	239938	-23.68	2.46	12	0.01	-2276.00	21951.00	61900	20240111	-12.92	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	61900	-12.92	20240111	37300	44.50	20231027	0.51	N	035720	100	445 억		125548002	N	N	137	N	00	N