KissMeData/030000/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	160416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18920	-130	5	-0.68	3783120000	199615	79.67	19010	19050	18870	24750	13340	19050	18952.11	25.62	0	-10339	19323	19186	18993	18856	18663	19255	18925	230	5700	200	14850	10	1	115041225	21766	11.62	1.39	12	0.17	1628.00	13641.00	20950	20231010	-9.69	16410	20230726	15.30	19340	-2.17	20240402	17900	5.70	20240119	20950	-9.69	20231010	16410	15.30	20230726	0.17	N	030000	200	230 억		29473211	N	N	402	N	00	N
3	20240430	150415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18940	-110	5	-0.58	2861078080	150900	60.22	19010	19050	18870	24750	13340	19050	18960.09	25.62	0	-9386	19323	19186	18993	18856	18663	19255	18925	230	5700	200	14850	10	1	115041225	21789	11.63	1.39	12	0.13	1628.00	13641.00	20950	20231010	-9.59	16410	20230726	15.42	19340	-2.07	20240402	17900	5.81	20240119	20950	-9.59	20231010	16410	15.42	20230726	0.17	N	030000	200	230 억		29473211	N	N	0	N	00	N
4	20240430	140415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18970	-80	5	-0.42	2235031930	117839	47.03	19010	19050	18870	24750	13340	19050	18966.83	25.62	0	-10548	19323	19186	18993	18856	18663	19255	18925	230	5700	200	14850	10	1	115041225	21823	11.65	1.39	12	0.10	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19340	-1.91	20240402	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.17	N	030000	200	230 억		29473211	N	N	0	N	00	N
5	20240430	130414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18990	-60	5	-0.31	1817260870	95812	38.24	19010	19050	18870	24750	13340	19050	18966.94	25.62	0	-4860	19323	19186	18993	18856	18663	19255	18925	230	5700	200	14850	10	1	115041225	21846	11.66	1.39	12	0.08	1628.00	13641.00	20950	20231010	-9.36	16410	20230726	15.72	19340	-1.81	20240402	17900	6.09	20240119	20950	-9.36	20231010	16410	15.72	20230726	0.17	N	030000	200	230 억		29473211	N	N	0	N	00	N
6	20240430	120415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19000	-50	5	-0.26	1420538360	74905	29.89	19010	19050	18870	24750	13340	19050	18964.53	25.62	0	-3963	19323	19186	18993	18856	18663	19255	18925	230	5700	200	14850	10	1	115041225	21858	11.67	1.39	12	0.07	1628.00	13641.00	20950	20231010	-9.31	16410	20230726	15.78	19340	-1.76	20240402	17900	6.15	20240119	20950	-9.31	20231010	16410	15.78	20230726	0.17	N	030000	200	230 억		29473211	N	N	0	N	00	N
7	20240430	110414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	-70	5	-0.37	1026135640	54115	21.60	19010	19050	18870	24750	13340	19050	18962.13	25.62	0	-4699	19323	19186	18993	18856	18663	19255	18925	230	5700	200	14850	10	1	115041225	21835	11.66	1.39	12	0.05	1628.00	13641.00	20950	20231010	-9.40	16410	20230726	15.66	19340	-1.86	20240402	17900	6.03	20240119	20950	-9.40	20231010	16410	15.66	20230726	0.17	N	030000	200	230 억		29473211	N	N	0	N	00	N
8	20240430	100412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18970	-80	5	-0.42	581543960	30618	12.22	19010	19050	18870	24750	13340	19050	18993.53	25.62	0	193	19323	19186	18993	18856	18663	19255	18925	230	5700	200	14850	10	1	115041225	21823	11.65	1.39	12	0.03	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19340	-1.91	20240402	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.17	N	030000	200	230 억		29473211	N	N	0	N	00	N
9	20240430	090420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19010	-40	5	-0.21	124649640	6565	2.62	19010	19020	18870	24750	13340	19050	18987.00	25.62	0	-2918	19323	19186	18993	18856	18663	19255	18925	230	5700	200	14850	10	1	115041225	21869	11.68	1.39	12	0.01	1628.00	13641.00	20950	20231010	-9.26	16410	20230726	15.84	19340	-1.71	20240402	17900	6.20	20240119	20950	-9.26	20231010	16410	15.84	20230726	0.17	N	030000	200	230 억		29473211	N	N	0	N	00	N
10	20240429	160405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19050	300	2	1.60	4763386410	250341	253.60	18830	19130	18800	24350	13130	18750	19027.59	25.55	0	87301	18870	18810	18730	18670	18590	18770	18630	230	5600	200	14620	10	1	115041225	21915	11.70	1.40	12	0.22	1628.00	13641.00	20950	20231010	-9.07	16410	20230726	16.09	19340	-1.50	20240402	17900	6.42	20240119	20950	-9.07	20231010	16410	16.09	20230726	0.17	N	030000	200	230 억		29398122	N	N	60	N	00	N
11	20240429	150412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19000	250	2	1.33	4471953910	235031	238.09	18830	19130	18800	24350	13130	18750	19027.08	25.55	0	85263	18870	18810	18730	18670	18590	18770	18630	230	5600	200	14620	10	1	115041225	21858	11.67	1.39	12	0.20	1628.00	13641.00	20950	20231010	-9.31	16410	20230726	15.78	19340	-1.76	20240402	17900	6.15	20240119	20950	-9.31	20231010	16410	15.78	20230726	0.17	N	030000	200	230 억		29398122	N	N	60	N	00	N
12	20240429	140401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19070	320	2	1.71	3854311150	202585	205.22	18830	19130	18800	24350	13130	18750	19025.65	25.55	0	76481	18870	18810	18730	18670	18590	18770	18630	230	5600	200	14620	10	1	115041225	21938	11.71	1.40	12	0.18	1628.00	13641.00	20950	20231010	-8.97	16410	20230726	16.21	19340	-1.40	20240402	17900	6.54	20240119	20950	-8.97	20231010	16410	16.21	20230726	0.17	N	030000	200	230 억		29398122	N	N	60	N	00	N
13	20240429	130413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19100	350	2	1.87	3355467500	176450	178.75	18830	19130	18800	24350	13130	18750	19016.53	25.55	0	66211	18870	18810	18730	18670	18590	18770	18630	230	5600	200	14620	10	1	115041225	21973	11.73	1.40	12	0.15	1628.00	13641.00	20950	20231010	-8.83	16410	20230726	16.39	19340	-1.24	20240402	17900	6.70	20240119	20950	-8.83	20231010	16410	16.39	20230726	0.17	N	030000	200	230 억		29398122	N	N	60	N	00	N
14	20240429	120412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19080	330	2	1.76	2729056070	143667	145.54	18830	19100	18800	24350	13130	18750	18995.71	25.55	0	52452	18870	18810	18730	18670	18590	18770	18630	230	5600	200	14620	10	1	115041225	21950	11.72	1.40	12	0.12	1628.00	13641.00	20950	20231010	-8.93	16410	20230726	16.27	19340	-1.34	20240402	17900	6.59	20240119	20950	-8.93	20231010	16410	16.27	20230726	0.17	N	030000	200	230 억		29398122	N	N	60	N	00	N
15	20240429	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19050	300	2	1.60	1931676440	101880	103.21	18830	19070	18800	24350	13130	18750	18960.31	25.55	0	40086	18870	18810	18730	18670	18590	18770	18630	230	5600	200	14620	10	1	115041225	21915	11.70	1.40	12	0.09	1628.00	13641.00	20950	20231010	-9.07	16410	20230726	16.09	19340	-1.50	20240402	17900	6.42	20240119	20950	-9.07	20231010	16410	16.09	20230726	0.17	N	030000	200	230 억		29398122	N	N	60	N	00	N
16	20240429	100413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18990	240	2	1.28	1054689580	55762	56.49	18830	19040	18800	24350	13130	18750	18914.13	25.55	0	25611	18870	18810	18730	18670	18590	18770	18630	230	5600	200	14620	10	1	115041225	21846	11.66	1.39	12	0.05	1628.00	13641.00	20950	20231010	-9.36	16410	20230726	15.72	19340	-1.81	20240402	17900	6.09	20240119	20950	-9.36	20231010	16410	15.72	20230726	0.17	N	030000	200	230 억		29398122	N	N	60	N	00	N
17	20240429	090413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18840	90	2	0.48	89848560	4769	4.83	18830	18890	18800	24350	13130	18750	18840.13	25.55	0	2614	18870	18810	18730	18670	18590	18770	18630	230	5600	200	14620	10	1	115041225	21674	11.57	1.38	12	0.00	1628.00	13641.00	20950	20231010	-10.07	16410	20230726	14.81	19340	-2.59	20240402	17900	5.25	20240119	20950	-10.07	20231010	16410	14.81	20230726	0.17	N	030000	200	230 억		29398122	N	N	60	N	00	N
18	20240426	160411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	30	2	0.16	1845211460	98557	76.26	18790	18790	18650	24300	13110	18720	18722.26	25.55	0	-1265	18940	18830	18680	18570	18420	18885	18625	230	5580	200	14600	10	1	115041225	21570	11.52	1.37	12	0.09	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.17	N	030000	200	230 억		29395526	N	N	60	N	00	N
19	20240426	150412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18740	20	2	0.11	1541273980	82337	63.71	18790	18790	18650	24300	13110	18720	18719.09	25.55	0	1643	18940	18830	18680	18570	18420	18885	18625	230	5580	200	14600	10	1	115041225	21559	11.51	1.37	12	0.07	1628.00	13641.00	20950	20231010	-10.55	16410	20230726	14.20	19340	-3.10	20240402	17900	4.69	20240119	20950	-10.55	20231010	16410	14.20	20230726	0.17	N	030000	200	230 억		29395526	N	N	666	N	00	N
20	20240426	140410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18720	0	3	0.00	1103804070	58985	45.64	18790	18790	18650	24300	13110	18720	18713.30	25.55	0	1616	18940	18830	18680	18570	18420	18885	18625	230	5580	200	14600	10	1	115041225	21536	11.50	1.37	12	0.05	1628.00	13641.00	20950	20231010	-10.64	16410	20230726	14.08	19340	-3.21	20240402	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.17	N	030000	200	230 억		29395526	N	N	666	N	00	N
21	20240426	130410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18710	-10	5	-0.05	856340640	45761	35.41	18790	18790	18650	24300	13110	18720	18713.33	25.55	0	-1883	18940	18830	18680	18570	18420	18885	18625	230	5580	200	14600	10	1	115041225	21524	11.49	1.37	12	0.04	1628.00	13641.00	20950	20231010	-10.69	16410	20230726	14.02	19340	-3.26	20240402	17900	4.53	20240119	20950	-10.69	20231010	16410	14.02	20230726	0.17	N	030000	200	230 억		29395526	N	N	666	N	00	N
22	20240426	120410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18720	0	3	0.00	654269470	34956	27.05	18790	18790	18650	24300	13110	18720	18716.94	25.55	0	-3766	18940	18830	18680	18570	18420	18885	18625	230	5580	200	14600	10	1	115041225	21536	11.50	1.37	12	0.03	1628.00	13641.00	20950	20231010	-10.64	16410	20230726	14.08	19340	-3.21	20240402	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.17	N	030000	200	230 억		29395526	N	N	666	N	00	N
23	20240426	110411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	30	2	0.16	432322420	23090	17.87	18790	18790	18650	24300	13110	18720	18723.36	25.55	0	-4031	18940	18830	18680	18570	18420	18885	18625	230	5580	200	14600	10	1	115041225	21570	11.52	1.37	12	0.02	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.17	N	030000	200	230 억		29395526	N	N	666	N	00	N
24	20240426	100410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18740	20	2	0.11	266747880	14239	11.02	18790	18790	18650	24300	13110	18720	18733.61	25.55	0	-1567	18940	18830	18680	18570	18420	18885	18625	230	5580	200	14600	10	1	115041225	21559	11.51	1.37	12	0.01	1628.00	13641.00	20950	20231010	-10.55	16410	20230726	14.20	19340	-3.10	20240402	17900	4.69	20240119	20950	-10.55	20231010	16410	14.20	20230726	0.17	N	030000	200	230 억		29395526	N	N	666	N	00	N
25	20240426	090412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18670	-50	5	-0.27	44267390	2367	1.83	18790	18790	18650	24300	13110	18720	18701.90	25.55	0	-446	18940	18830	18680	18570	18420	18885	18625	230	5580	200	14600	10	1	115041225	21478	11.47	1.37	12	0.00	1628.00	13641.00	20950	20231010	-10.88	16410	20230726	13.77	19340	-3.46	20240402	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.17	N	030000	200	230 억		29395526	N	N	666	N	00	N
26	20240425	160409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18720	50	2	0.27	2415339890	129194	136.54	18540	18790	18530	24250	13070	18670	18695.44	25.53	0	8706	18943	18806	18733	18596	18523	18770	18560	230	5580	200	14560	10	1	115041225	21536	11.50	1.37	12	0.11	1628.00	13641.00	20950	20231010	-10.64	16410	20230726	14.08	19340	-3.21	20240402	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.17	N	030000	200	230 억		29369673	N	N	666	N	00	N
27	20240425	150411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18720	50	2	0.27	2156850490	115391	121.95	18540	18790	18530	24250	13070	18670	18691.67	25.53	0	8534	18943	18806	18733	18596	18523	18770	18560	230	5580	200	14560	10	1	115041225	21536	11.50	1.37	12	0.10	1628.00	13641.00	20950	20231010	-10.64	16410	20230726	14.08	19340	-3.21	20240402	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.17	N	030000	200	230 억		29369673	N	N	0	N	00	N
28	20240425	140409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	80	2	0.43	1912524430	102342	108.16	18540	18790	18530	24250	13070	18670	18687.58	25.53	0	9721	18943	18806	18733	18596	18523	18770	18560	230	5580	200	14560	10	1	115041225	21570	11.52	1.37	12	0.09	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.17	N	030000	200	230 억		29369673	N	N	0	N	00	N
29	20240425	130410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18780	110	2	0.59	1667070710	89257	94.33	18540	18790	18530	24250	13070	18670	18677.20	25.53	0	7541	18943	18806	18733	18596	18523	18770	18560	230	5580	200	14560	10	1	115041225	21605	11.54	1.38	12	0.08	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19340	-2.90	20240402	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.17	N	030000	200	230 억		29369673	N	N	0	N	00	N
30	20240425	120409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18700	30	2	0.16	1265047170	67830	71.69	18540	18790	18530	24250	13070	18670	18650.26	25.53	0	-1368	18943	18806	18733	18596	18523	18770	18560	230	5580	200	14560	10	1	115041225	21513	11.49	1.37	12	0.06	1628.00	13641.00	20950	20231010	-10.74	16410	20230726	13.95	19340	-3.31	20240402	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.17	N	030000	200	230 억		29369673	N	N	0	N	00	N
31	20240425	110409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18770	100	2	0.54	1039820910	55822	59.00	18540	18790	18530	24250	13070	18670	18627.44	25.53	0	-3862	18943	18806	18733	18596	18523	18770	18560	230	5580	200	14560	10	1	115041225	21593	11.53	1.38	12	0.05	1628.00	13641.00	20950	20231010	-10.41	16410	20230726	14.38	19340	-2.95	20240402	17900	4.86	20240119	20950	-10.41	20231010	16410	14.38	20230726	0.17	N	030000	200	230 억		29369673	N	N	0	N	00	N
32	20240425	100408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18630	-40	5	-0.21	609668620	32829	34.70	18540	18670	18530	24250	13070	18670	18571.04	25.53	0	-12463	18943	18806	18733	18596	18523	18770	18560	230	5580	200	14560	10	1	115041225	21432	11.44	1.37	12	0.03	1628.00	13641.00	20950	20231010	-11.07	16410	20230726	13.53	19340	-3.67	20240402	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.17	N	030000	200	230 억		29369673	N	N	0	N	00	N
33	20240425	090410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18620	-50	5	-0.27	139567440	7521	7.95	18540	18670	18540	24250	13070	18670	18557.03	25.53	0	-3527	18943	18806	18733	18596	18523	18770	18560	230	5580	200	14560	10	1	115041225	21421	11.44	1.37	12	0.01	1628.00	13641.00	20950	20231010	-11.12	16410	20230726	13.47	19340	-3.72	20240402	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.17	N	030000	200	230 억		29369673	N	N	0	N	00	N
34	20240424	160407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18670	-80	5	-0.43	1773004900	94615	91.78	18870	18870	18660	24350	13130	18750	18739.19	25.56	0	-35549	19003	18876	18743	18616	18483	18810	18550	230	5600	200	14620	10	1	115041225	21478	11.47	1.37	12	0.08	1628.00	13641.00	20950	20231010	-10.88	16410	20230726	13.77	19340	-3.46	20240402	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.16	N	030000	200	230 억		29401469	N	N	296	N	00	N
35	20240424	150408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18740	-10	5	-0.05	1385875100	73898	71.68	18870	18870	18660	24350	13130	18750	18753.89	25.56	0	-23435	19003	18876	18743	18616	18483	18810	18550	230	5600	200	14620	10	1	115041225	21559	11.51	1.37	12	0.06	1628.00	13641.00	20950	20231010	-10.55	16410	20230726	14.20	19340	-3.10	20240402	17900	4.69	20240119	20950	-10.55	20231010	16410	14.20	20230726	0.16	N	030000	200	230 억		29401469	N	N	296	N	00	N
36	20240424	140407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	0	3	0.00	1066686900	56862	55.16	18870	18870	18660	24350	13130	18750	18759.22	25.56	0	-17457	19003	18876	18743	18616	18483	18810	18550	230	5600	200	14620	10	1	115041225	21570	11.52	1.37	12	0.05	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.16	N	030000	200	230 억		29401469	N	N	296	N	00	N
37	20240424	130412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18710	-40	5	-0.21	895301520	47712	46.28	18870	18870	18660	24350	13130	18750	18764.70	25.56	0	-14005	19003	18876	18743	18616	18483	18810	18550	230	5600	200	14620	10	1	115041225	21524	11.49	1.37	12	0.04	1628.00	13641.00	20950	20231010	-10.69	16410	20230726	14.02	19340	-3.26	20240402	17900	4.53	20240119	20950	-10.69	20231010	16410	14.02	20230726	0.16	N	030000	200	230 억		29401469	N	N	296	N	00	N
38	20240424	120408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	0	3	0.00	618520660	32919	31.93	18870	18870	18730	24350	13130	18750	18789.17	25.56	0	-10736	19003	18876	18743	18616	18483	18810	18550	230	5600	200	14620	10	1	115041225	21570	11.52	1.37	12	0.03	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.16	N	030000	200	230 억		29401469	N	N	296	N	00	N
39	20240424	110407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18780	30	2	0.16	360843780	19183	18.61	18870	18870	18750	24350	13130	18750	18810.60	25.56	0	-3604	19003	18876	18743	18616	18483	18810	18550	230	5600	200	14620	10	1	115041225	21605	11.54	1.38	12	0.02	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19340	-2.90	20240402	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.16	N	030000	200	230 억		29401469	N	N	296	N	00	N
40	20240424	100407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18820	70	2	0.37	228601800	12149	11.78	18870	18870	18750	24350	13130	18750	18816.51	25.56	0	-2322	19003	18876	18743	18616	18483	18810	18550	230	5600	200	14620	10	1	115041225	21651	11.56	1.38	12	0.01	1628.00	13641.00	20950	20231010	-10.17	16410	20230726	14.69	19340	-2.69	20240402	17900	5.14	20240119	20950	-10.17	20231010	16410	14.69	20230726	0.16	N	030000	200	230 억		29401469	N	N	296	N	00	N
41	20240424	090408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	0	3	0.00	37274640	1980	1.92	18870	18870	18750	24350	13130	18750	18825.58	25.56	0	-12	19003	18876	18743	18616	18483	18810	18550	230	5600	200	14620	10	1	115041225	21570	11.52	1.37	12	0.00	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.16	N	030000	200	230 억		29401469	N	N	296	N	00	N
42	20240423	160358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	-30	5	-0.16	1931805750	103090	94.31	18870	18870	18610	24400	13150	18780	18738.96	25.55	0	11675	19126	18952	18786	18612	18446	18950	18610	230	5620	200	14640	10	1	115041225	21570	11.52	1.37	12	0.09	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.16	N	030000	200	230 억		29392988	N	N	296	N	00	N
43	20240423	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18760	-20	5	-0.11	1598240430	85301	78.04	18870	18870	18610	24400	13150	18780	18736.48	25.55	0	12884	19126	18952	18786	18612	18446	18950	18610	230	5620	200	14640	10	1	115041225	21582	11.52	1.38	12	0.07	1628.00	13641.00	20950	20231010	-10.45	16410	20230726	14.32	19340	-3.00	20240402	17900	4.80	20240119	20950	-10.45	20231010	16410	14.32	20230726	0.16	N	030000	200	230 억		29392988	N	N	399	N	00	N
44	20240423	140407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18740	-40	5	-0.21	1355257500	72350	66.19	18870	18870	18610	24400	13150	18780	18731.96	25.55	0	9823	19126	18952	18786	18612	18446	18950	18610	230	5620	200	14640	10	1	115041225	21559	11.51	1.37	12	0.06	1628.00	13641.00	20950	20231010	-10.55	16410	20230726	14.20	19340	-3.10	20240402	17900	4.69	20240119	20950	-10.55	20231010	16410	14.20	20230726	0.16	N	030000	200	230 억		29392988	N	N	399	N	00	N
45	20240423	130405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18700	-80	5	-0.43	771678240	41227	37.72	18870	18870	18610	24400	13150	18780	18717.79	25.55	0	-2851	19126	18952	18786	18612	18446	18950	18610	230	5620	200	14640	10	1	115041225	21513	11.49	1.37	12	0.04	1628.00	13641.00	20950	20231010	-10.74	16410	20230726	13.95	19340	-3.31	20240402	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.16	N	030000	200	230 억		29392988	N	N	399	N	00	N
46	20240423	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18700	-80	5	-0.43	554374410	29615	27.09	18870	18870	18610	24400	13150	18780	18719.38	25.55	0	-8164	19126	18952	18786	18612	18446	18950	18610	230	5620	200	14640	10	1	115041225	21513	11.49	1.37	12	0.03	1628.00	13641.00	20950	20231010	-10.74	16410	20230726	13.95	19340	-3.31	20240402	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.16	N	030000	200	230 억		29392988	N	N	399	N	00	N
47	20240423	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18720	-60	5	-0.32	436674420	23330	21.34	18870	18870	18610	24400	13150	18780	18717.29	25.55	0	-8635	19126	18952	18786	18612	18446	18950	18610	230	5620	200	14640	10	1	115041225	21536	11.50	1.37	12	0.02	1628.00	13641.00	20950	20231010	-10.64	16410	20230726	14.08	19340	-3.21	20240402	17900	4.58	20240119	20950	-10.64	20231010	16410	14.08	20230726	0.16	N	030000	200	230 억		29392988	N	N	399	N	00	N
48	20240423	100406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18690	-90	5	-0.48	290073940	15490	14.17	18870	18870	18610	24400	13150	18780	18726.53	25.55	0	-6511	19126	18952	18786	18612	18446	18950	18610	230	5620	200	14640	10	1	115041225	21501	11.48	1.37	12	0.01	1628.00	13641.00	20950	20231010	-10.79	16410	20230726	13.89	19340	-3.36	20240402	17900	4.41	20240119	20950	-10.79	20231010	16410	13.89	20230726	0.16	N	030000	200	230 억		29392988	N	N	399	N	00	N
49	20240423	090406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18730	-50	5	-0.27	67364190	3581	3.28	18870	18870	18730	24400	13150	18780	18811.56	25.55	0	-2462	19126	18952	18786	18612	18446	18950	18610	230	5620	200	14640	10	1	115041225	21547	11.50	1.37	12	0.00	1628.00	13641.00	20950	20231010	-10.60	16410	20230726	14.14	19340	-3.15	20240402	17900	4.64	20240119	20950	-10.60	20231010	16410	14.14	20230726	0.16	N	030000	200	230 억		29392988	N	N	399	N	00	N
50	20240422	160405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18780	180	2	0.97	2051815240	109144	56.54	18780	18960	18620	24150	13020	18600	18799.18	25.54	0	20266	18880	18740	18600	18460	18320	18670	18390	230	5550	200	14500	10	1	115041225	21605	11.54	1.38	12	0.09	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19340	-2.90	20240402	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.15	N	030000	200	230 억		29380584	N	N	399	N	00	N
51	20240422	150404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	150	2	0.81	1821640190	96877	50.19	18780	18960	18620	24150	13020	18600	18803.64	25.54	0	19964	18880	18740	18600	18460	18320	18670	18390	230	5550	200	14500	10	1	115041225	21570	11.52	1.37	12	0.08	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.15	N	030000	200	230 억		29380584	N	N	1248	N	00	N
52	20240422	140404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18710	110	2	0.59	1516868920	80604	41.76	18780	18960	18620	24150	13020	18600	18818.78	25.54	0	16617	18880	18740	18600	18460	18320	18670	18390	230	5550	200	14500	10	1	115041225	21524	11.49	1.37	12	0.07	1628.00	13641.00	20950	20231010	-10.69	16410	20230726	14.02	19340	-3.26	20240402	17900	4.53	20240119	20950	-10.69	20231010	16410	14.02	20230726	0.15	N	030000	200	230 억		29380584	N	N	1248	N	00	N
53	20240422	130403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18790	190	2	1.02	1231789220	65388	33.87	18780	18960	18620	24150	13020	18600	18838.15	25.54	0	13230	18880	18740	18600	18460	18320	18670	18390	230	5550	200	14500	10	1	115041225	21616	11.54	1.38	12	0.06	1628.00	13641.00	20950	20231010	-10.31	16410	20230726	14.50	19340	-2.84	20240402	17900	4.97	20240119	20950	-10.31	20231010	16410	14.50	20230726	0.15	N	030000	200	230 억		29380584	N	N	1248	N	00	N
54	20240422	120403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18820	220	2	1.18	1124466260	59684	30.92	18780	18960	18620	24150	13020	18600	18840.33	25.54	0	14287	18880	18740	18600	18460	18320	18670	18390	230	5550	200	14500	10	1	115041225	21651	11.56	1.38	12	0.05	1628.00	13641.00	20950	20231010	-10.17	16410	20230726	14.69	19340	-2.69	20240402	17900	5.14	20240119	20950	-10.17	20231010	16410	14.69	20230726	0.15	N	030000	200	230 억		29380584	N	N	1248	N	00	N
55	20240422	110403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18880	280	2	1.51	995797890	52856	27.38	18780	18960	18620	24150	13020	18600	18839.83	25.54	0	16150	18880	18740	18600	18460	18320	18670	18390	230	5550	200	14500	10	1	115041225	21720	11.60	1.38	12	0.05	1628.00	13641.00	20950	20231010	-9.88	16410	20230726	15.05	19340	-2.38	20240402	17900	5.47	20240119	20950	-9.88	20231010	16410	15.05	20230726	0.15	N	030000	200	230 억		29380584	N	N	1248	N	00	N
56	20240422	100404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18800	200	2	1.08	849018660	45064	23.34	18780	18960	18620	24150	13020	18600	18840.29	25.54	0	17073	18880	18740	18600	18460	18320	18670	18390	230	5550	200	14500	10	1	115041225	21628	11.55	1.38	12	0.04	1628.00	13641.00	20950	20231010	-10.26	16410	20230726	14.56	19340	-2.79	20240402	17900	5.03	20240119	20950	-10.26	20231010	16410	14.56	20230726	0.15	N	030000	200	230 억		29380584	N	N	1248	N	00	N
57	20240422	090404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18780	180	2	0.97	179354870	9555	4.95	18780	18800	18620	24150	13020	18600	18770.79	25.54	0	6303	18880	18740	18600	18460	18320	18670	18390	230	5550	200	14500	10	1	115041225	21605	11.54	1.38	12	0.01	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19340	-2.90	20240402	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.15	N	030000	200	230 억		29380584	N	N	1248	N	00	N
58	20240419	160348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18600	-390	5	-2.05	3577643640	192450	129.09	18740	18740	18460	24650	13300	18990	18589.98	25.56	0	-68393	19163	19076	18903	18816	18643	19120	18860	230	5660	200	14810	10	1	115041225	21398	11.43	1.36	12	0.17	1628.00	13641.00	20950	20231010	-11.22	16410	20230726	13.35	19340	-3.83	20240402	17900	3.91	20240119	20950	-11.22	20231010	16410	13.35	20230726	0.15	N	030000	200	230 억		29399955	N	N	1248	N	00	N
59	20240419	150350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18630	-360	5	-1.90	3205900080	172474	115.69	18740	18740	18460	24650	13300	18990	18587.73	25.56	0	-54981	19163	19076	18903	18816	18643	19120	18860	230	5660	200	14810	10	1	115041225	21432	11.44	1.37	12	0.15	1628.00	13641.00	20950	20231010	-11.07	16410	20230726	13.53	19340	-3.67	20240402	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.15	N	030000	200	230 억		29399955	N	N	8578	N	00	N
60	20240419	140347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18630	-360	5	-1.90	2763643190	148747	99.78	18740	18740	18460	24650	13300	18990	18579.49	25.56	0	-47172	19163	19076	18903	18816	18643	19120	18860	230	5660	200	14810	10	1	115041225	21432	11.44	1.37	12	0.13	1628.00	13641.00	20950	20231010	-11.07	16410	20230726	13.53	19340	-3.67	20240402	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.15	N	030000	200	230 억		29399955	N	N	8578	N	00	N
61	20240419	130350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18570	-420	5	-2.21	2508084590	135006	90.56	18740	18740	18460	24650	13300	18990	18577.58	25.56	0	-40259	19163	19076	18903	18816	18643	19120	18860	230	5660	200	14810	10	1	115041225	21363	11.41	1.36	12	0.12	1628.00	13641.00	20950	20231010	-11.36	16410	20230726	13.16	19340	-3.98	20240402	17900	3.74	20240119	20950	-11.36	20231010	16410	13.16	20230726	0.15	N	030000	200	230 억		29399955	N	N	8578	N	00	N
62	20240419	120348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18510	-480	5	-2.53	2159521150	116222	77.96	18740	18740	18460	24650	13300	18990	18581.00	25.56	0	-36799	19163	19076	18903	18816	18643	19120	18860	230	5660	200	14810	10	1	115041225	21294	11.37	1.36	12	0.10	1628.00	13641.00	20950	20231010	-11.65	16410	20230726	12.80	19340	-4.29	20240402	17900	3.41	20240119	20950	-11.65	20231010	16410	12.80	20230726	0.15	N	030000	200	230 억		29399955	N	N	8578	N	00	N
63	20240419	110351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18560	-430	5	-2.26	1665912600	89564	60.08	18740	18740	18460	24650	13300	18990	18600.25	25.56	0	-30194	19163	19076	18903	18816	18643	19120	18860	230	5660	200	14810	10	1	115041225	21352	11.40	1.36	12	0.08	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19340	-4.03	20240402	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.15	N	030000	200	230 억		29399955	N	N	8578	N	00	N
64	20240419	100350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18630	-360	5	-1.90	1006648740	54012	36.23	18740	18740	18570	24650	13300	18990	18637.50	25.56	0	-18314	19163	19076	18903	18816	18643	19120	18860	230	5660	200	14810	10	1	115041225	21432	11.44	1.37	12	0.05	1628.00	13641.00	20950	20231010	-11.07	16410	20230726	13.53	19340	-3.67	20240402	17900	4.08	20240119	20950	-11.07	20231010	16410	13.53	20230726	0.15	N	030000	200	230 억		29399955	N	N	8578	N	00	N
65	20240419	090346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18660	-330	5	-1.74	234041120	12522	8.40	18740	18740	18610	24650	13300	18990	18690.39	25.56	0	-3653	19163	19076	18903	18816	18643	19120	18860	230	5660	200	14810	10	1	115041225	21467	11.46	1.37	12	0.01	1628.00	13641.00	20950	20231010	-10.93	16410	20230726	13.71	19340	-3.52	20240402	17900	4.25	20240119	20950	-10.93	20231010	16410	13.71	20230726	0.15	N	030000	200	230 억		29399955	N	N	8578	N	00	N
66	20240418	160346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18990	120	2	0.64	2807381220	149022	106.37	18970	18990	18730	24500	13210	18870	18837.93	25.56	0	7750	19163	19016	18763	18616	18363	19090	18690	230	5630	200	14710	10	1	115041225	21846	11.66	1.39	12	0.13	1628.00	13641.00	20950	20231010	-9.36	16410	20230726	15.72	19340	-1.81	20240402	17900	6.09	20240119	20950	-9.36	20231010	16410	15.72	20230726	0.15	N	030000	200	230 억		29399225	N	N	8578	N	00	N
67	20240418	150348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18820	-50	5	-0.26	2094620180	111370	79.49	18970	18970	18730	24500	13210	18870	18807.76	25.56	0	1482	19163	19016	18763	18616	18363	19090	18690	230	5630	200	14710	10	1	115041225	21651	11.56	1.38	12	0.10	1628.00	13641.00	20950	20231010	-10.17	16410	20230726	14.69	19340	-2.69	20240402	17900	5.14	20240119	20950	-10.17	20231010	16410	14.69	20230726	0.15	N	030000	200	230 억		29399225	N	N	14	N	00	N
68	20240418	140348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18790	-80	5	-0.42	1627973700	86542	61.77	18970	18970	18730	24500	13210	18870	18811.37	25.56	0	881	19163	19016	18763	18616	18363	19090	18690	230	5630	200	14710	10	1	115041225	21616	11.54	1.38	12	0.08	1628.00	13641.00	20950	20231010	-10.31	16410	20230726	14.50	19340	-2.84	20240402	17900	4.97	20240119	20950	-10.31	20231010	16410	14.50	20230726	0.15	N	030000	200	230 억		29399225	N	N	14	N	00	N
69	20240418	130347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18800	-70	5	-0.37	1169897730	62152	44.36	18970	18970	18770	24500	13210	18870	18823.17	25.56	0	4685	19163	19016	18763	18616	18363	19090	18690	230	5630	200	14710	10	1	115041225	21628	11.55	1.38	12	0.05	1628.00	13641.00	20950	20231010	-10.26	16410	20230726	14.56	19340	-2.79	20240402	17900	5.03	20240119	20950	-10.26	20231010	16410	14.56	20230726	0.15	N	030000	200	230 억		29399225	N	N	14	N	00	N
70	20240418	120347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18810	-60	5	-0.32	852649970	45271	32.31	18970	18970	18770	24500	13210	18870	18834.35	25.56	0	-469	19163	19016	18763	18616	18363	19090	18690	230	5630	200	14710	10	1	115041225	21639	11.55	1.38	12	0.04	1628.00	13641.00	20950	20231010	-10.21	16410	20230726	14.63	19340	-2.74	20240402	17900	5.08	20240119	20950	-10.21	20231010	16410	14.63	20230726	0.15	N	030000	200	230 억		29399225	N	N	14	N	00	N
71	20240418	110348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18800	-70	5	-0.37	627980350	33323	23.79	18970	18970	18790	24500	13210	18870	18845.25	25.56	0	-1630	19163	19016	18763	18616	18363	19090	18690	230	5630	200	14710	10	1	115041225	21628	11.55	1.38	12	0.03	1628.00	13641.00	20950	20231010	-10.26	16410	20230726	14.56	19340	-2.79	20240402	17900	5.03	20240119	20950	-10.26	20231010	16410	14.56	20230726	0.15	N	030000	200	230 억		29399225	N	N	14	N	00	N
72	20240418	100348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18880	10	2	0.05	324406810	17200	12.28	18970	18970	18800	24500	13210	18870	18860.86	25.56	0	1684	19163	19016	18763	18616	18363	19090	18690	230	5630	200	14710	10	1	115041225	21720	11.60	1.38	12	0.01	1628.00	13641.00	20950	20231010	-9.88	16410	20230726	15.05	19340	-2.38	20240402	17900	5.47	20240119	20950	-9.88	20231010	16410	15.05	20230726	0.15	N	030000	200	230 억		29399225	N	N	14	N	00	N
73	20240418	090347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18830	-40	5	-0.21	79791520	4223	3.01	18970	18970	18800	24500	13210	18870	18894.51	25.56	0	-574	19163	19016	18763	18616	18363	19090	18690	230	5630	200	14710	10	1	115041225	21662	11.57	1.38	12	0.00	1628.00	13641.00	20950	20231010	-10.12	16410	20230726	14.75	19340	-2.64	20240402	17900	5.20	20240119	20950	-10.12	20231010	16410	14.75	20230726	0.15	N	030000	200	230 억		29399225	N	N	14	N	00	N
74	20240417	160342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18870	280	2	1.51	2636149020	140019	79.46	18730	18910	18510	24150	13020	18590	18827.04	25.53	0	9933	18850	18720	18590	18460	18330	18655	18395	230	5560	200	14500	10	1	115041225	21708	11.59	1.38	12	0.12	1628.00	13641.00	20950	20231010	-9.93	16410	20230726	14.99	19340	-2.43	20240402	17900	5.42	20240119	20950	-9.93	20231010	16410	14.99	20230726	0.16	N	030000	200	230 억		29367019	N	N	14	N	00	N
75	20240417	150350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18830	240	2	1.29	2354746720	125093	70.99	18730	18910	18510	24150	13020	18590	18823.97	25.53	0	11617	18850	18720	18590	18460	18330	18655	18395	230	5560	200	14500	10	1	115041225	21662	11.57	1.38	12	0.11	1628.00	13641.00	20950	20231010	-10.12	16410	20230726	14.75	19340	-2.64	20240402	17900	5.20	20240119	20950	-10.12	20231010	16410	14.75	20230726	0.16	N	030000	200	230 억		29367019	N	N	54	N	00	N
76	20240417	140347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18880	290	2	1.56	1977164490	105085	59.63	18730	18910	18510	24150	13020	18590	18814.91	25.53	0	10974	18850	18720	18590	18460	18330	18655	18395	230	5560	200	14500	10	1	115041225	21720	11.60	1.38	12	0.09	1628.00	13641.00	20950	20231010	-9.88	16410	20230726	15.05	19340	-2.38	20240402	17900	5.47	20240119	20950	-9.88	20231010	16410	15.05	20230726	0.16	N	030000	200	230 억		29367019	N	N	54	N	00	N
77	20240417	130348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18860	270	2	1.45	1639959610	87224	49.50	18730	18910	18510	24150	13020	18590	18801.70	25.53	0	8817	18850	18720	18590	18460	18330	18655	18395	230	5560	200	14500	10	1	115041225	21697	11.58	1.38	12	0.08	1628.00	13641.00	20950	20231010	-9.98	16410	20230726	14.93	19340	-2.48	20240402	17900	5.36	20240119	20950	-9.98	20231010	16410	14.93	20230726	0.16	N	030000	200	230 억		29367019	N	N	54	N	00	N
78	20240417	120348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18890	300	2	1.61	1392766890	74130	42.07	18730	18910	18510	24150	13020	18590	18788.17	25.53	0	9310	18850	18720	18590	18460	18330	18655	18395	230	5560	200	14500	10	1	115041225	21731	11.60	1.38	12	0.06	1628.00	13641.00	20950	20231010	-9.83	16410	20230726	15.11	19340	-2.33	20240402	17900	5.53	20240119	20950	-9.83	20231010	16410	15.11	20230726	0.16	N	030000	200	230 억		29367019	N	N	54	N	00	N
79	20240417	110350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18820	230	2	1.24	953025700	50801	28.83	18730	18830	18510	24150	13020	18590	18759.98	25.53	0	918	18850	18720	18590	18460	18330	18655	18395	230	5560	200	14500	10	1	115041225	21651	11.56	1.38	12	0.04	1628.00	13641.00	20950	20231010	-10.17	16410	20230726	14.69	19340	-2.69	20240402	17900	5.14	20240119	20950	-10.17	20231010	16410	14.69	20230726	0.16	N	030000	200	230 억		29367019	N	N	54	N	00	N
80	20240417	100346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18790	200	2	1.08	493727880	26324	14.94	18730	18830	18510	24150	13020	18590	18755.81	25.53	0	5888	18850	18720	18590	18460	18330	18655	18395	230	5560	200	14500	10	1	115041225	21616	11.54	1.38	12	0.02	1628.00	13641.00	20950	20231010	-10.31	16410	20230726	14.50	19340	-2.84	20240402	17900	4.97	20240119	20950	-10.31	20231010	16410	14.50	20230726	0.16	N	030000	200	230 억		29367019	N	N	54	N	00	N
81	20240417	090346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18640	50	2	0.27	49987480	2685	1.52	18730	18730	18510	24150	13020	18590	18617.31	25.53	0	-563	18850	18720	18590	18460	18330	18655	18395	230	5560	200	14500	10	1	115041225	21444	11.45	1.37	12	0.00	1628.00	13641.00	20950	20231010	-11.03	16410	20230726	13.59	19340	-3.62	20240402	17900	4.13	20240119	20950	-11.03	20231010	16410	13.59	20230726	0.16	N	030000	200	230 억		29367019	N	N	54	N	00	N
82	20240416	160349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18590	-190	5	-1.01	3274162260	176220	127.82	18600	18720	18460	24400	13150	18780	18579.87	25.52	0	-7232	19000	18890	18670	18560	18340	18945	18615	230	5620	200	14640	10	1	115041225	21386	11.42	1.36	12	0.15	1628.00	13641.00	20950	20231010	-11.26	16410	20230726	13.28	19340	-3.88	20240402	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.16	N	030000	200	230 억		29363134	N	N	54	N	00	N
83	20240416	150346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18620	-160	5	-0.85	2706050360	145692	105.67	18600	18720	18460	24400	13150	18780	18573.65	25.52	0	-7581	19000	18890	18670	18560	18340	18945	18615	230	5620	200	14640	10	1	115041225	21421	11.44	1.37	12	0.13	1628.00	13641.00	20950	20231010	-11.12	16410	20230726	13.47	19340	-3.72	20240402	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.16	N	030000	200	230 억		29363134	N	N	18676	N	00	N
84	20240416	140345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18580	-200	5	-1.06	2110361070	113674	82.45	18600	18720	18460	24400	13150	18780	18564.86	25.52	0	-6290	19000	18890	18670	18560	18340	18945	18615	230	5620	200	14640	10	1	115041225	21375	11.41	1.36	12	0.10	1628.00	13641.00	20950	20231010	-11.31	16410	20230726	13.22	19340	-3.93	20240402	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.16	N	030000	200	230 억		29363134	N	N	18676	N	00	N
85	20240416	130347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18490	-290	5	-1.54	1686854630	90818	65.87	18600	18720	18460	24400	13150	18780	18573.81	25.52	0	-7641	19000	18890	18670	18560	18340	18945	18615	230	5620	200	14640	10	1	115041225	21271	11.36	1.36	12	0.08	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19340	-4.40	20240402	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.16	N	030000	200	230 억		29363134	N	N	18676	N	00	N
86	20240416	120348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18490	-290	5	-1.54	1401075460	75369	54.67	18600	18720	18460	24400	13150	18780	18589.32	25.52	0	-5231	19000	18890	18670	18560	18340	18945	18615	230	5620	200	14640	10	1	115041225	21271	11.36	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19340	-4.40	20240402	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.16	N	030000	200	230 억		29363134	N	N	18676	N	00	N
87	20240416	110347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18560	-220	5	-1.17	941020380	50527	36.65	18600	18720	18550	24400	13150	18780	18623.83	25.52	0	-2961	19000	18890	18670	18560	18340	18945	18615	230	5620	200	14640	10	1	115041225	21352	11.40	1.36	12	0.04	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19340	-4.03	20240402	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.16	N	030000	200	230 억		29363134	N	N	18676	N	00	N
88	20240416	100342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18670	-110	5	-0.59	445101400	23899	17.33	18600	18720	18570	24400	13150	18780	18623.68	25.52	0	-1420	19000	18890	18670	18560	18340	18945	18615	230	5620	200	14640	10	1	115041225	21478	11.47	1.37	12	0.02	1628.00	13641.00	20950	20231010	-10.88	16410	20230726	13.77	19340	-3.46	20240402	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.16	N	030000	200	230 억		29363134	N	N	18676	N	00	N
89	20240416	090342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18700	-80	5	-0.43	78078150	4193	3.04	18600	18720	18600	24400	13150	18780	18617.58	25.52	0	-227	19000	18890	18670	18560	18340	18945	18615	230	5620	200	14640	10	1	115041225	21513	11.49	1.37	12	0.00	1628.00	13641.00	20950	20231010	-10.74	16410	20230726	13.95	19340	-3.31	20240402	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.16	N	030000	200	230 억		29363134	N	N	18676	N	00	N
90	20240415	160341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18780	200	2	1.08	2564462920	137636	69.22	18510	18780	18450	24150	13010	18580	18632.01	25.50	0	19485	19100	18840	18710	18450	18320	18775	18385	230	5570	200	14490	10	1	115041225	21605	11.54	1.38	12	0.12	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19340	-2.90	20240402	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.15	N	030000	200	230 억		29336143	N	N	18676	N	00	N
91	20240415	150344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18680	100	2	0.54	1837026950	98877	49.73	18510	18690	18450	24150	13010	18580	18578.91	25.50	0	10248	19100	18840	18710	18450	18320	18775	18385	230	5570	200	14490	10	1	115041225	21490	11.47	1.37	12	0.09	1628.00	13641.00	20950	20231010	-10.84	16410	20230726	13.83	19340	-3.41	20240402	17900	4.36	20240119	20950	-10.84	20231010	16410	13.83	20230726	0.15	N	030000	200	230 억		29336143	N	N	3	N	00	N
92	20240415	140340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18670	90	2	0.48	1590254730	85651	43.08	18510	18670	18450	24150	13010	18580	18566.68	25.50	0	8365	19100	18840	18710	18450	18320	18775	18385	230	5570	200	14490	10	1	115041225	21478	11.47	1.37	12	0.07	1628.00	13641.00	20950	20231010	-10.88	16410	20230726	13.77	19340	-3.46	20240402	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.15	N	030000	200	230 억		29336143	N	N	3	N	00	N
93	20240415	130339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18650	70	2	0.38	1390601030	74933	37.69	18510	18670	18450	24150	13010	18580	18557.93	25.50	0	5175	19100	18840	18710	18450	18320	18775	18385	230	5570	200	14490	10	1	115041225	21455	11.46	1.37	12	0.07	1628.00	13641.00	20950	20231010	-10.98	16410	20230726	13.65	19340	-3.57	20240402	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.15	N	030000	200	230 억		29336143	N	N	3	N	00	N
94	20240415	120343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18650	70	2	0.38	1174952970	63362	31.87	18510	18670	18450	24150	13010	18580	18543.50	25.50	0	2296	19100	18840	18710	18450	18320	18775	18385	230	5570	200	14490	10	1	115041225	21455	11.46	1.37	12	0.06	1628.00	13641.00	20950	20231010	-10.98	16410	20230726	13.65	19340	-3.57	20240402	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.15	N	030000	200	230 억		29336143	N	N	3	N	00	N
95	20240415	110343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18580	0	3	0.00	963095790	51978	26.14	18510	18650	18450	24150	13010	18580	18528.91	25.50	0	373	19100	18840	18710	18450	18320	18775	18385	230	5570	200	14490	10	1	115041225	21375	11.41	1.36	12	0.05	1628.00	13641.00	20950	20231010	-11.31	16410	20230726	13.22	19340	-3.93	20240402	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.15	N	030000	200	230 억		29336143	N	N	3	N	00	N
96	20240415	100343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18590	10	2	0.05	534572150	28839	14.50	18510	18650	18450	24150	13010	18580	18536.43	25.50	0	679	19100	18840	18710	18450	18320	18775	18385	230	5570	200	14490	10	1	115041225	21386	11.42	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.26	16410	20230726	13.28	19340	-3.88	20240402	17900	3.85	20240119	20950	-11.26	20231010	16410	13.28	20230726	0.15	N	030000	200	230 억		29336143	N	N	3	N	00	N
97	20240415	090344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18640	60	2	0.32	151951300	8200	4.12	18510	18650	18450	24150	13010	18580	18530.65	25.50	0	2526	19100	18840	18710	18450	18320	18775	18385	230	5570	200	14490	10	1	115041225	21444	11.45	1.37	12	0.01	1628.00	13641.00	20950	20231010	-11.03	16410	20230726	13.59	19340	-3.62	20240402	17900	4.13	20240119	20950	-11.03	20231010	16410	13.59	20230726	0.15	N	030000	200	230 억		29336143	N	N	3	N	00	N
98	20240412	160341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18580	-390	5	-2.06	3724437330	198653	55.64	18820	18970	18580	24650	13280	18970	18748.46	25.53	0	-49612	19343	19156	18913	18726	18483	19250	18820	230	5680	200	14790	10	1	115041225	21375	11.41	1.36	12	0.17	1628.00	13641.00	20950	20231010	-11.31	16410	20230726	13.22	19340	-3.93	20240402	17900	3.80	20240119	20950	-11.31	20231010	16410	13.22	20230726	0.15	N	030000	200	230 억		29365889	N	N	3	N	00	N
99	20240412	150341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18650	-320	5	-1.69	3112679600	165759	46.43	18820	18970	18610	24650	13280	18970	18778.34	25.53	0	-35890	19343	19156	18913	18726	18483	19250	18820	230	5680	200	14790	10	1	115041225	21455	11.46	1.37	12	0.14	1628.00	13641.00	20950	20231010	-10.98	16410	20230726	13.65	19340	-3.57	20240402	17900	4.19	20240119	20950	-10.98	20231010	16410	13.65	20230726	0.15	N	030000	200	230 억		29365889	N	N	10119	N	00	N
100	20240412	140341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18710	-260	5	-1.37	2584352080	137462	38.50	18820	18970	18610	24650	13280	18970	18800.48	25.53	0	-33372	19343	19156	18913	18726	18483	19250	18820	230	5680	200	14790	10	1	115041225	21524	11.49	1.37	12	0.12	1628.00	13641.00	20950	20231010	-10.69	16410	20230726	14.02	19340	-3.26	20240402	17900	4.53	20240119	20950	-10.69	20231010	16410	14.02	20230726	0.15	N	030000	200	230 억		29365889	N	N	10119	N	00	N
101	20240412	130338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18750	-220	5	-1.16	2277588600	121084	33.92	18820	18970	18610	24650	13280	18970	18809.99	25.53	0	-29973	19343	19156	18913	18726	18483	19250	18820	230	5680	200	14790	10	1	115041225	21570	11.52	1.37	12	0.11	1628.00	13641.00	20950	20231010	-10.50	16410	20230726	14.26	19340	-3.05	20240402	17900	4.75	20240119	20950	-10.50	20231010	16410	14.26	20230726	0.15	N	030000	200	230 억		29365889	N	N	10119	N	00	N
102	20240412	120341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18800	-170	5	-0.90	2006848650	106666	29.88	18820	18970	18610	24650	13280	18970	18814.32	25.53	0	-26440	19343	19156	18913	18726	18483	19250	18820	230	5680	200	14790	10	1	115041225	21628	11.55	1.38	12	0.09	1628.00	13641.00	20950	20231010	-10.26	16410	20230726	14.56	19340	-2.79	20240402	17900	5.03	20240119	20950	-10.26	20231010	16410	14.56	20230726	0.15	N	030000	200	230 억		29365889	N	N	10119	N	00	N
103	20240412	110338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18930	-40	5	-0.21	1648924360	87686	24.56	18820	18970	18610	24650	13280	18970	18804.88	25.53	0	-19700	19343	19156	18913	18726	18483	19250	18820	230	5680	200	14790	10	1	115041225	21777	11.63	1.39	12	0.08	1628.00	13641.00	20950	20231010	-9.64	16410	20230726	15.36	19340	-2.12	20240402	17900	5.75	20240119	20950	-9.64	20231010	16410	15.36	20230726	0.15	N	030000	200	230 억		29365889	N	N	10119	N	00	N
104	20240412	100340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18830	-140	5	-0.74	1238658720	65962	18.48	18820	18960	18610	24650	13280	18970	18778.37	25.53	0	-29145	19343	19156	18913	18726	18483	19250	18820	230	5680	200	14790	10	1	115041225	21662	11.57	1.38	12	0.06	1628.00	13641.00	20950	20231010	-10.12	16410	20230726	14.75	19340	-2.64	20240402	17900	5.20	20240119	20950	-10.12	20231010	16410	14.75	20230726	0.15	N	030000	200	230 억		29365889	N	N	10119	N	00	N
105	20240412	090340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18910	-60	5	-0.32	195295710	10369	2.90	18820	18960	18810	24650	13280	18970	18834.58	25.53	0	-2083	19343	19156	18913	18726	18483	19250	18820	230	5680	200	14790	10	1	115041225	21754	11.62	1.39	12	0.01	1628.00	13641.00	20950	20231010	-9.74	16410	20230726	15.23	19340	-2.22	20240402	17900	5.64	20240119	20950	-9.74	20231010	16410	15.23	20230726	0.15	N	030000	200	230 억		29365889	N	N	10119	N	00	N
106	20240411	160337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18970	-30	5	-0.16	6756333000	356835	255.09	18810	19100	18670	24700	13300	19000	18934.02	25.53	0	-32802	19186	19092	18956	18862	18726	19025	18795	230	5700	200	14820	10	1	115041225	21823	11.65	1.39	12	0.31	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19340	-1.91	20240402	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.15	N	030000	200	230 억		29366680	N	N	10119	N	00	N
107	20240411	150343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19010	10	2	0.05	5450088760	288016	205.89	18810	19100	18670	24700	13300	19000	18922.87	25.53	0	-29768	19186	19092	18956	18862	18726	19025	18795	230	5700	200	14820	10	1	115041225	21869	11.68	1.39	12	0.25	1628.00	13641.00	20950	20231010	-9.26	16410	20230726	15.84	19340	-1.71	20240402	17900	6.20	20240119	20950	-9.26	20231010	16410	15.84	20230726	0.15	N	030000	200	230 억		29366680	N	N	3	N	00	N
108	20240411	140342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19050	50	2	0.26	4628703690	244835	175.03	18810	19100	18670	24700	13300	19000	18905.40	25.53	0	-24010	19186	19092	18956	18862	18726	19025	18795	230	5700	200	14820	10	1	115041225	21915	11.70	1.40	12	0.21	1628.00	13641.00	20950	20231010	-9.07	16410	20230726	16.09	19340	-1.50	20240402	17900	6.42	20240119	20950	-9.07	20231010	16410	16.09	20230726	0.15	N	030000	200	230 억		29366680	N	N	3	N	00	N
109	20240411	130334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19000	0	3	0.00	3778550500	200165	143.09	18810	19010	18670	24700	13300	19000	18877.18	25.53	0	-26806	19186	19092	18956	18862	18726	19025	18795	230	5700	200	14820	10	1	115041225	21858	11.67	1.39	12	0.17	1628.00	13641.00	20950	20231010	-9.31	16410	20230726	15.78	19340	-1.76	20240402	17900	6.15	20240119	20950	-9.31	20231010	16410	15.78	20230726	0.15	N	030000	200	230 억		29366680	N	N	3	N	00	N
110	20240411	120339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19010	10	2	0.05	3198462380	169637	121.27	18810	19010	18670	24700	13300	19000	18854.75	25.53	0	-25218	19186	19092	18956	18862	18726	19025	18795	230	5700	200	14820	10	1	115041225	21869	11.68	1.39	12	0.15	1628.00	13641.00	20950	20231010	-9.26	16410	20230726	15.84	19340	-1.71	20240402	17900	6.20	20240119	20950	-9.26	20231010	16410	15.84	20230726	0.15	N	030000	200	230 억		29366680	N	N	3	N	00	N
111	20240411	110336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18950	-50	5	-0.26	2527771990	134253	95.97	18810	19000	18670	24700	13300	19000	18828.42	25.53	0	-22246	19186	19092	18956	18862	18726	19025	18795	230	5700	200	14820	10	1	115041225	21800	11.64	1.39	12	0.12	1628.00	13641.00	20950	20231010	-9.55	16410	20230726	15.48	19340	-2.02	20240402	17900	5.87	20240119	20950	-9.55	20231010	16410	15.48	20230726	0.15	N	030000	200	230 억		29366680	N	N	3	N	00	N
112	20240411	100340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18920	-80	5	-0.42	1749411270	93197	66.62	18810	19000	18670	24700	13300	19000	18771.11	25.53	0	-22442	19186	19092	18956	18862	18726	19025	18795	230	5700	200	14820	10	1	115041225	21766	11.62	1.39	12	0.08	1628.00	13641.00	20950	20231010	-9.69	16410	20230726	15.30	19340	-2.17	20240402	17900	5.70	20240119	20950	-9.69	20231010	16410	15.30	20230726	0.15	N	030000	200	230 억		29366680	N	N	3	N	00	N
113	20240411	090338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18840	-160	5	-0.84	181118160	9621	6.88	18810	19000	18700	24700	13300	19000	18825.29	25.53	0	-2328	19186	19092	18956	18862	18726	19025	18795	230	5700	200	14820	10	1	115041225	21674	11.57	1.38	12	0.01	1628.00	13641.00	20950	20231010	-10.07	16410	20230726	14.81	19340	-2.59	20240402	17900	5.25	20240119	20950	-10.07	20231010	16410	14.81	20230726	0.15	N	030000	200	230 억		29366680	N	N	3	N	00	N
114	20240409	160334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19000	100	2	0.53	2650853990	139724	91.34	19050	19050	18820	24550	13230	18900	18972.07	25.52	0	4845	19246	19072	18986	18812	18726	19030	18770	230	5650	200	14740	10	1	115041225	21858	11.67	1.39	12	0.12	1628.00	13641.00	20950	20231010	-9.31	16410	20230726	15.78	19340	-1.76	20240402	17900	6.15	20240119	20950	-9.31	20231010	16410	15.78	20230726	0.15	N	030000	200	230 억		29363894	N	N	3	N	00	N
115	20240409	150335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18990	90	2	0.48	2262865790	119291	77.98	19050	19050	18820	24550	13230	18900	18969.29	25.52	0	2617	19246	19072	18986	18812	18726	19030	18770	230	5650	200	14740	10	1	115041225	21846	11.66	1.39	12	0.10	1628.00	13641.00	20950	20231010	-9.36	16410	20230726	15.72	19340	-1.81	20240402	17900	6.09	20240119	20950	-9.36	20231010	16410	15.72	20230726	0.15	N	030000	200	230 억		29363894	N	N	64	N	00	N
116	20240409	140338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18970	70	2	0.37	1753936810	92475	60.45	19050	19050	18820	24550	13230	18900	18966.61	25.52	0	3829	19246	19072	18986	18812	18726	19030	18770	230	5650	200	14740	10	1	115041225	21823	11.65	1.39	12	0.08	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19340	-1.91	20240402	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.15	N	030000	200	230 억		29363894	N	N	64	N	00	N
117	20240409	130333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18950	50	2	0.26	1411993120	74439	48.66	19050	19050	18820	24550	13230	18900	18968.46	25.52	0	3874	19246	19072	18986	18812	18726	19030	18770	230	5650	200	14740	10	1	115041225	21800	11.64	1.39	12	0.06	1628.00	13641.00	20950	20231010	-9.55	16410	20230726	15.48	19340	-2.02	20240402	17900	5.87	20240119	20950	-9.55	20231010	16410	15.48	20230726	0.15	N	030000	200	230 억		29363894	N	N	64	N	00	N
118	20240409	120337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18940	40	2	0.21	1189171280	62675	40.97	19050	19050	18820	24550	13230	18900	18973.61	25.52	0	2330	19246	19072	18986	18812	18726	19030	18770	230	5650	200	14740	10	1	115041225	21789	11.63	1.39	12	0.05	1628.00	13641.00	20950	20231010	-9.59	16410	20230726	15.42	19340	-2.07	20240402	17900	5.81	20240119	20950	-9.59	20231010	16410	15.42	20230726	0.15	N	030000	200	230 억		29363894	N	N	64	N	00	N
119	20240409	110335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	80	2	0.42	844810220	44509	29.10	19050	19050	18820	24550	13230	18900	18980.66	25.52	0	289	19246	19072	18986	18812	18726	19030	18770	230	5650	200	14740	10	1	115041225	21835	11.66	1.39	12	0.04	1628.00	13641.00	20950	20231010	-9.40	16410	20230726	15.66	19340	-1.86	20240402	17900	6.03	20240119	20950	-9.40	20231010	16410	15.66	20230726	0.15	N	030000	200	230 억		29363894	N	N	64	N	00	N
120	20240409	100333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	80	2	0.42	570005750	30039	19.64	19050	19050	18820	24550	13230	18900	18975.52	25.52	0	435	19246	19072	18986	18812	18726	19030	18770	230	5650	200	14740	10	1	115041225	21835	11.66	1.39	12	0.03	1628.00	13641.00	20950	20231010	-9.40	16410	20230726	15.66	19340	-1.86	20240402	17900	6.03	20240119	20950	-9.40	20231010	16410	15.66	20230726	0.15	N	030000	200	230 억		29363894	N	N	64	N	00	N
121	20240409	090338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18940	40	2	0.21	83020520	4381	2.86	19050	19050	18820	24550	13230	18900	18950.13	25.52	0	1477	19246	19072	18986	18812	18726	19030	18770	230	5650	200	14740	10	1	115041225	21789	11.63	1.39	12	0.00	1628.00	13641.00	20950	20231010	-9.59	16410	20230726	15.42	19340	-2.07	20240402	17900	5.81	20240119	20950	-9.59	20231010	16410	15.42	20230726	0.15	N	030000	200	230 억		29363894	N	N	64	N	00	N
122	20240408	160334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18900	-280	5	-1.46	2900120010	152762	105.91	19060	19160	18900	24900	13430	19180	18984.81	25.56	0	-32096	19453	19316	19133	18996	18813	19385	19065	230	5720	200	14960	10	1	115041225	21743	11.61	1.39	12	0.13	1628.00	13641.00	20950	20231010	-9.79	16410	20230726	15.17	19340	-2.28	20240402	17900	5.59	20240119	20950	-9.79	20231010	16410	15.17	20230726	0.16	N	030000	200	230 억		29406854	N	N	64	N	00	N
123	20240408	150334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	-200	5	-1.04	2490148040	131090	90.88	19060	19160	18930	24900	13430	19180	18995.71	25.56	0	-25927	19453	19316	19133	18996	18813	19385	19065	230	5720	200	14960	10	1	115041225	21835	11.66	1.39	12	0.11	1628.00	13641.00	20950	20231010	-9.40	16410	20230726	15.66	19340	-1.86	20240402	17900	6.03	20240119	20950	-9.40	20231010	16410	15.66	20230726	0.16	N	030000	200	230 억		29406854	N	N	5268	N	00	N
124	20240408	140336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18970	-210	5	-1.09	1970087120	103653	71.86	19060	19160	18940	24900	13430	19180	19006.56	25.56	0	-24397	19453	19316	19133	18996	18813	19385	19065	230	5720	200	14960	10	1	115041225	21823	11.65	1.39	12	0.09	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19340	-1.91	20240402	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.16	N	030000	200	230 억		29406854	N	N	5268	N	00	N
125	20240408	130334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18970	-210	5	-1.09	1560388440	82052	56.89	19060	19160	18950	24900	13430	19180	19017.07	25.56	0	-16470	19453	19316	19133	18996	18813	19385	19065	230	5720	200	14960	10	1	115041225	21823	11.65	1.39	12	0.07	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19340	-1.91	20240402	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.16	N	030000	200	230 억		29406854	N	N	5268	N	00	N
126	20240408	120335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19030	-150	5	-0.78	1218497760	64045	44.40	19060	19160	18970	24900	13430	19180	19025.65	25.56	0	-6172	19453	19316	19133	18996	18813	19385	19065	230	5720	200	14960	10	1	115041225	21892	11.69	1.40	12	0.06	1628.00	13641.00	20950	20231010	-9.16	16410	20230726	15.97	19340	-1.60	20240402	17900	6.31	20240119	20950	-9.16	20231010	16410	15.97	20230726	0.16	N	030000	200	230 억		29406854	N	N	5268	N	00	N
127	20240408	110336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19020	-160	5	-0.83	959125840	50394	34.94	19060	19160	18980	24900	13430	19180	19032.54	25.56	0	-4870	19453	19316	19133	18996	18813	19385	19065	230	5720	200	14960	10	1	115041225	21881	11.68	1.39	12	0.04	1628.00	13641.00	20950	20231010	-9.21	16410	20230726	15.90	19340	-1.65	20240402	17900	6.26	20240119	20950	-9.21	20231010	16410	15.90	20230726	0.16	N	030000	200	230 억		29406854	N	N	5268	N	00	N
128	20240408	100332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19010	-170	5	-0.89	619185560	32497	22.53	19060	19160	19000	24900	13430	19180	19053.62	25.56	0	-1267	19453	19316	19133	18996	18813	19385	19065	230	5720	200	14960	10	1	115041225	21869	11.68	1.39	12	0.03	1628.00	13641.00	20950	20231010	-9.26	16410	20230726	15.84	19340	-1.71	20240402	17900	6.20	20240119	20950	-9.26	20231010	16410	15.84	20230726	0.16	N	030000	200	230 억		29406854	N	N	5268	N	00	N
129	20240408	090336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19100	-80	5	-0.42	149324290	7837	5.43	19060	19160	19020	24900	13430	19180	19053.76	25.56	0	-1244	19453	19316	19133	18996	18813	19385	19065	230	5720	200	14960	10	1	115041225	21973	11.73	1.40	12	0.01	1628.00	13641.00	20950	20231010	-8.83	16410	20230726	16.39	19340	-1.24	20240402	17900	6.70	20240119	20950	-8.83	20231010	16410	16.39	20230726	0.16	N	030000	200	230 억		29406854	N	N	5268	N	00	N
130	20240405	160336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19180	30	2	0.16	2758566880	144092	103.05	18960	19270	18950	24850	13410	19150	19144.48	25.56	0	14959	19336	19242	19156	19062	18976	19200	19020	230	5700	200	14930	10	1	115041225	22065	11.78	1.41	12	0.13	1628.00	13641.00	20950	20231010	-8.45	16410	20230726	16.88	19340	-0.83	20240402	17900	7.15	20240119	20950	-8.45	20231010	16410	16.88	20230726	0.16	N	030000	200	230 억		29402792	N	N	5268	N	00	N
131	20240405	150333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19190	40	2	0.21	2474130930	129270	92.45	18960	19270	18950	24850	13410	19150	19139.25	25.56	0	14896	19336	19242	19156	19062	18976	19200	19020	230	5700	200	14930	10	1	115041225	22076	11.79	1.41	12	0.11	1628.00	13641.00	20950	20231010	-8.40	16410	20230726	16.94	19340	-0.78	20240402	17900	7.21	20240119	20950	-8.40	20231010	16410	16.94	20230726	0.16	N	030000	200	230 억		29402792	N	N	74	N	00	N
132	20240405	140332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19210	60	2	0.31	2089096540	109213	78.10	18960	19270	18950	24850	13410	19150	19128.64	25.56	0	12986	19336	19242	19156	19062	18976	19200	19020	230	5700	200	14930	10	1	115041225	22099	11.80	1.41	12	0.09	1628.00	13641.00	20950	20231010	-8.31	16410	20230726	17.06	19340	-0.67	20240402	17900	7.32	20240119	20950	-8.31	20231010	16410	17.06	20230726	0.16	N	030000	200	230 억		29402792	N	N	74	N	00	N
133	20240405	130332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19200	50	2	0.26	1639883420	85831	61.38	18960	19240	18950	24850	13410	19150	19105.96	25.56	0	11898	19336	19242	19156	19062	18976	19200	19020	230	5700	200	14930	10	1	115041225	22088	11.79	1.41	12	0.07	1628.00	13641.00	20950	20231010	-8.35	16410	20230726	17.00	19340	-0.72	20240402	17900	7.26	20240119	20950	-8.35	20231010	16410	17.00	20230726	0.16	N	030000	200	230 억		29402792	N	N	74	N	00	N
134	20240405	120332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19190	40	2	0.21	1331712460	69786	49.91	18960	19210	18950	24850	13410	19150	19082.80	25.56	0	9193	19336	19242	19156	19062	18976	19200	19020	230	5700	200	14930	10	1	115041225	22076	11.79	1.41	12	0.06	1628.00	13641.00	20950	20231010	-8.40	16410	20230726	16.94	19340	-0.78	20240402	17900	7.21	20240119	20950	-8.40	20231010	16410	16.94	20230726	0.16	N	030000	200	230 억		29402792	N	N	74	N	00	N
135	20240405	110335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19120	-30	5	-0.16	857325910	45017	32.19	18960	19150	18950	24850	13410	19150	19044.49	25.56	0	3241	19336	19242	19156	19062	18976	19200	19020	230	5700	200	14930	10	1	115041225	21996	11.74	1.40	12	0.04	1628.00	13641.00	20950	20231010	-8.74	16410	20230726	16.51	19340	-1.14	20240402	17900	6.82	20240119	20950	-8.74	20231010	16410	16.51	20230726	0.16	N	030000	200	230 억		29402792	N	N	74	N	00	N
136	20240405	100310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19090	-60	5	-0.31	490807160	25839	18.48	18960	19100	18950	24850	13410	19150	18994.82	25.56	0	914	19336	19242	19156	19062	18976	19200	19020	230	5700	200	14930	10	1	115041225	21961	11.73	1.40	12	0.02	1628.00	13641.00	20950	20231010	-8.88	16410	20230726	16.33	19340	-1.29	20240402	17900	6.65	20240119	20950	-8.88	20231010	16410	16.33	20230726	0.16	N	030000	200	230 억		29402792	N	N	74	N	00	N
137	20240405	090331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	-170	5	-0.89	149581550	7886	5.64	18960	19100	18950	24850	13410	19150	18967.99	25.56	0	1792	19336	19242	19156	19062	18976	19200	19020	230	5700	200	14930	10	1	115041225	21835	11.66	1.39	12	0.01	1628.00	13641.00	20950	20231010	-9.40	16410	20230726	15.66	19340	-1.86	20240402	17900	6.03	20240119	20950	-9.40	20231010	16410	15.66	20230726	0.16	N	030000	200	230 억		29402792	N	N	74	N	00	N
138	20240404	160329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19150	-40	5	-0.21	2674268570	139567	38.86	19250	19250	19070	24900	13440	19190	19161.19	25.55	0	20121	19443	19316	19083	18956	18723	19380	19020	230	5710	200	14960	10	1	115041225	22030	11.76	1.40	12	0.12	1628.00	13641.00	20950	20231010	-8.59	16410	20230726	16.70	19340	-0.98	20240402	17900	6.98	20240119	20950	-8.59	20231010	16410	16.70	20230726	0.16	N	030000	200	230 억		29387680	N	N	74	N	00	N
139	20240404	150329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19210	20	2	0.10	2235303480	116663	32.48	19250	19250	19070	24900	13440	19190	19160.35	25.55	0	23553	19443	19316	19083	18956	18723	19380	19020	230	5710	200	14960	10	1	115041225	22099	11.80	1.41	12	0.10	1628.00	13641.00	20950	20231010	-8.31	16410	20230726	17.06	19340	-0.67	20240402	17900	7.32	20240119	20950	-8.31	20231010	16410	17.06	20230726	0.16	N	030000	200	230 억		29387680	N	N	355	N	00	N
140	20240404	140329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19210	20	2	0.10	1675099670	87472	24.35	19250	19250	19070	24900	13440	19190	19150.12	25.55	0	22443	19443	19316	19083	18956	18723	19380	19020	230	5710	200	14960	10	1	115041225	22099	11.80	1.41	12	0.08	1628.00	13641.00	20950	20231010	-8.31	16410	20230726	17.06	19340	-0.67	20240402	17900	7.32	20240119	20950	-8.31	20231010	16410	17.06	20230726	0.16	N	030000	200	230 억		29387680	N	N	355	N	00	N
141	20240404	130327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19070	-120	5	-0.63	1272029560	66443	18.50	19250	19250	19070	24900	13440	19190	19144.67	25.55	0	13961	19443	19316	19083	18956	18723	19380	19020	230	5710	200	14960	10	1	115041225	21938	11.71	1.40	12	0.06	1628.00	13641.00	20950	20231010	-8.97	16410	20230726	16.21	19340	-1.40	20240402	17900	6.54	20240119	20950	-8.97	20231010	16410	16.21	20230726	0.16	N	030000	200	230 억		29387680	N	N	355	N	00	N
142	20240404	120328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19090	-100	5	-0.52	1039117420	54248	15.10	19250	19250	19080	24900	13440	19190	19154.94	25.55	0	9493	19443	19316	19083	18956	18723	19380	19020	230	5710	200	14960	10	1	115041225	21961	11.73	1.40	12	0.05	1628.00	13641.00	20950	20231010	-8.88	16410	20230726	16.33	19340	-1.29	20240402	17900	6.65	20240119	20950	-8.88	20231010	16410	16.33	20230726	0.16	N	030000	200	230 억		29387680	N	N	355	N	00	N
143	20240404	110328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19140	-50	5	-0.26	707840710	36924	10.28	19250	19250	19100	24900	13440	19190	19170.21	25.55	0	7639	19443	19316	19083	18956	18723	19380	19020	230	5710	200	14960	10	1	115041225	22019	11.76	1.40	12	0.03	1628.00	13641.00	20950	20231010	-8.64	16410	20230726	16.64	19340	-1.03	20240402	17900	6.93	20240119	20950	-8.64	20231010	16410	16.64	20230726	0.16	N	030000	200	230 억		29387680	N	N	355	N	00	N
144	20240404	100328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19160	-30	5	-0.16	459534640	23954	6.67	19250	19250	19120	24900	13440	19190	19184.05	25.55	0	4231	19443	19316	19083	18956	18723	19380	19020	230	5710	200	14960	10	1	115041225	22042	11.77	1.40	12	0.02	1628.00	13641.00	20950	20231010	-8.54	16410	20230726	16.76	19340	-0.93	20240402	17900	7.04	20240119	20950	-8.54	20231010	16410	16.76	20230726	0.16	N	030000	200	230 억		29387680	N	N	355	N	00	N
145	20240404	090328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19220	30	2	0.16	36543790	1900	0.53	19250	19250	19170	24900	13440	19190	19233.57	25.55	0	45	19443	19316	19083	18956	18723	19380	19020	230	5710	200	14960	10	1	115041225	22111	11.81	1.41	12	0.00	1628.00	13641.00	20950	20231010	-8.26	16410	20230726	17.12	19340	-0.62	20240402	17900	7.37	20240119	20950	-8.26	20231010	16410	17.12	20230726	0.16	N	030000	200	230 억		29387680	N	N	355	N	00	N
146	20240403	160329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19190	20	2	0.10	6846503250	358927	168.15	19120	19210	18850	24900	13420	19170	19074.90	25.54	0	14869	19443	19306	19203	19066	18963	19290	19050	230	5730	200	14950	10	1	115041225	22076	11.79	1.41	12	0.31	1628.00	13641.00	20950	20231010	-8.40	16410	20230726	16.94	19340	-0.78	20240402	17900	7.21	20240119	20950	-8.40	20231010	16410	16.94	20230726	0.18	N	030000	200	230 억		29379101	N	N	355	N	00	N
147	20240403	150327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19190	20	2	0.10	5891185210	309134	144.83	19120	19210	18850	24900	13420	19170	19057.06	25.54	0	20259	19443	19306	19203	19066	18963	19290	19050	230	5730	200	14950	10	1	115041225	22076	11.79	1.41	12	0.27	1628.00	13641.00	20950	20231010	-8.40	16410	20230726	16.94	19340	-0.78	20240402	17900	7.21	20240119	20950	-8.40	20231010	16410	16.94	20230726	0.18	N	030000	200	230 억		29379101	N	N	591	N	00	N
148	20240403	140327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19090	-80	5	-0.42	4164278610	219007	102.60	19120	19190	18850	24900	13420	19170	19014.36	25.54	0	6240	19443	19306	19203	19066	18963	19290	19050	230	5730	200	14950	10	1	115041225	21961	11.73	1.40	12	0.19	1628.00	13641.00	20950	20231010	-8.88	16410	20230726	16.33	19340	-1.29	20240402	17900	6.65	20240119	20950	-8.88	20231010	16410	16.33	20230726	0.18	N	030000	200	230 억		29379101	N	N	591	N	00	N
149	20240403	130325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19040	-130	5	-0.68	3365270400	177178	83.01	19120	19190	18850	24900	13420	19170	18993.73	25.54	0	-5231	19443	19306	19203	19066	18963	19290	19050	230	5730	200	14950	10	1	115041225	21904	11.70	1.40	12	0.15	1628.00	13641.00	20950	20231010	-9.12	16410	20230726	16.03	19340	-1.55	20240402	17900	6.37	20240119	20950	-9.12	20231010	16410	16.03	20230726	0.18	N	030000	200	230 억		29379101	N	N	591	N	00	N
150	20240403	120328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19000	-170	5	-0.89	2667696950	140496	65.82	19120	19190	18850	24900	13420	19170	18987.71	25.54	0	-10825	19443	19306	19203	19066	18963	19290	19050	230	5730	200	14950	10	1	115041225	21858	11.67	1.39	12	0.12	1628.00	13641.00	20950	20231010	-9.31	16410	20230726	15.78	19340	-1.76	20240402	17900	6.15	20240119	20950	-9.31	20231010	16410	15.78	20230726	0.18	N	030000	200	230 억		29379101	N	N	591	N	00	N
151	20240403	110326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18950	-220	5	-1.15	1965354590	103501	48.49	19120	19190	18850	24900	13420	19170	18988.75	25.54	0	-12919	19443	19306	19203	19066	18963	19290	19050	230	5730	200	14950	10	1	115041225	21800	11.64	1.39	12	0.09	1628.00	13641.00	20950	20231010	-9.55	16410	20230726	15.48	19340	-2.02	20240402	17900	5.87	20240119	20950	-9.55	20231010	16410	15.48	20230726	0.18	N	030000	200	230 억		29379101	N	N	591	N	00	N
152	20240403	100327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18980	-190	5	-0.99	1217745300	63981	29.97	19120	19190	18930	24900	13420	19170	19032.92	25.54	0	-6859	19443	19306	19203	19066	18963	19290	19050	230	5730	200	14950	10	1	115041225	21835	11.66	1.39	12	0.06	1628.00	13641.00	20950	20231010	-9.40	16410	20230726	15.66	19340	-1.86	20240402	17900	6.03	20240119	20950	-9.40	20231010	16410	15.66	20230726	0.18	N	030000	200	230 억		29379101	N	N	591	N	00	N
153	20240403	090329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19150	-20	5	-0.10	94830580	4963	2.33	19120	19170	19030	24900	13420	19170	19107.51	25.54	0	28	19443	19306	19203	19066	18963	19290	19050	230	5730	200	14950	10	1	115041225	22030	11.76	1.40	12	0.00	1628.00	13641.00	20950	20231010	-8.59	16410	20230726	16.70	19340	-0.98	20240402	17900	6.98	20240119	20950	-8.59	20231010	16410	16.70	20230726	0.18	N	030000	200	230 억		29379101	N	N	591	N	00	N
154	20240402	160320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19170	-110	5	-0.57	4097342440	213187	53.48	19170	19340	19100	25050	13500	19280	19219.49	25.55	0	24048	19606	19442	19126	18962	18646	19525	19045	230	5770	200	15030	10	1	115041225	22053	11.78	1.41	12	0.19	1628.00	13641.00	20950	20231010	-8.50	16410	20230726	16.82	19340	-0.88	20240402	17900	7.09	20240119	20950	-8.50	20231010	16410	16.82	20230726	0.18	N	030000	200	230 억		29391256	N	N	591	N	00	N
155	20240402	150326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19240	-40	5	-0.21	3511112450	182666	45.83	19170	19340	19100	25050	13500	19280	19221.49	25.55	0	14249	19606	19442	19126	18962	18646	19525	19045	230	5770	200	15030	10	1	115041225	22134	11.82	1.41	12	0.16	1628.00	13641.00	20950	20231010	-8.16	16410	20230726	17.25	19340	-0.52	20240402	17900	7.49	20240119	20950	-8.16	20231010	16410	17.25	20230726	0.18	N	030000	200	230 억		29391256	N	N	6479	N	00	N
156	20240402	140327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19220	-60	5	-0.31	2775413980	144366	36.22	19170	19340	19100	25050	13500	19280	19224.84	25.55	0	8130	19606	19442	19126	18962	18646	19525	19045	230	5770	200	15030	10	1	115041225	22111	11.81	1.41	12	0.13	1628.00	13641.00	20950	20231010	-8.26	16410	20230726	17.12	19340	-0.62	20240402	17900	7.37	20240119	20950	-8.26	20231010	16410	17.12	20230726	0.18	N	030000	200	230 억		29391256	N	N	6479	N	00	N
157	20240402	130323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19210	-70	5	-0.36	2412283170	125465	31.48	19170	19340	19100	25050	13500	19280	19226.74	25.55	0	12356	19606	19442	19126	18962	18646	19525	19045	230	5770	200	15030	10	1	115041225	22099	11.80	1.41	12	0.11	1628.00	13641.00	20950	20231010	-8.31	16410	20230726	17.06	19340	-0.67	20240402	17900	7.32	20240119	20950	-8.31	20231010	16410	17.06	20230726	0.18	N	030000	200	230 억		29391256	N	N	6479	N	00	N
158	20240402	120322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19200	-80	5	-0.41	2032625040	105714	26.52	19170	19340	19100	25050	13500	19280	19227.59	25.55	0	14825	19606	19442	19126	18962	18646	19525	19045	230	5770	200	15030	10	1	115041225	22088	11.79	1.41	12	0.09	1628.00	13641.00	20950	20231010	-8.35	16410	20230726	17.00	19340	-0.72	20240402	17900	7.26	20240119	20950	-8.35	20231010	16410	17.00	20230726	0.18	N	030000	200	230 억		29391256	N	N	6479	N	00	N
159	20240402	110324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19190	-90	5	-0.47	1565536270	81409	20.42	19170	19340	19100	25050	13500	19280	19230.51	25.55	0	17887	19606	19442	19126	18962	18646	19525	19045	230	5770	200	15030	10	1	115041225	22076	11.79	1.41	12	0.07	1628.00	13641.00	20950	20231010	-8.40	16410	20230726	16.94	19340	-0.78	20240402	17900	7.21	20240119	20950	-8.40	20231010	16410	16.94	20230726	0.18	N	030000	200	230 억		29391256	N	N	6479	N	00	N
160	20240402	100323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19250	-30	5	-0.16	1051409390	54597	13.70	19170	19340	19100	25050	13500	19280	19257.64	25.55	0	14305	19606	19442	19126	18962	18646	19525	19045	230	5770	200	15030	10	1	115041225	22145	11.82	1.41	12	0.05	1628.00	13641.00	20950	20231010	-8.11	16410	20230726	17.31	19340	-0.47	20240402	17900	7.54	20240119	20950	-8.11	20231010	16410	17.31	20230726	0.18	N	030000	200	230 억		29391256	N	N	6479	N	00	N
161	20240402	090321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19240	-40	5	-0.21	229618640	11956	3.00	19170	19300	19100	25050	13500	19280	19205.30	25.55	0	-331	19606	19442	19126	18962	18646	19525	19045	230	5770	200	15030	10	1	115041225	22134	11.82	1.41	12	0.01	1628.00	13641.00	20950	20231010	-8.16	16410	20230726	17.25	19300	-0.31	20240402	17900	7.49	20240119	20950	-8.16	20231010	16410	17.25	20230726	0.18	N	030000	200	230 억		29391256	N	N	6479	N	00	N
162	20240401	160321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19280	500	2	2.66	7603150710	398034	183.52	18900	19290	18810	24400	13150	18780	19101.60	25.50	0	113376	19000	18890	18780	18670	18560	18945	18725	230	5620	200	14640	10	1	115041225	22180	11.84	1.41	12	0.35	1628.00	13641.00	20950	20231010	-7.97	16410	20230726	17.49	19290	-0.05	20240401	17900	7.71	20240119	20950	-7.97	20231010	16410	17.49	20230726	0.19	N	030000	200	230 억		29338725	N	N	6479	N	00	N
163	20240401	150321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19260	480	2	2.56	6774074130	355029	163.69	18900	19270	18810	24400	13150	18780	19080.34	25.50	0	114374	19000	18890	18780	18670	18560	18945	18725	230	5620	200	14640	10	1	115041225	22157	11.83	1.41	12	0.31	1628.00	13641.00	20950	20231010	-8.07	16410	20230726	17.37	19270	-0.05	20240401	17900	7.60	20240119	20950	-8.07	20231010	16410	17.37	20230726	0.19	N	030000	200	230 억		29338725	N	N	10014	N	00	N
164	20240401	140320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19170	390	2	2.08	5013914060	263417	121.45	18900	19170	18810	24400	13150	18780	19034.14	25.50	0	96651	19000	18890	18780	18670	18560	18945	18725	230	5620	200	14640	10	1	115041225	22053	11.78	1.41	12	0.23	1628.00	13641.00	20950	20231010	-8.50	16410	20230726	16.82	19170	0.00	20240401	17900	7.09	20240119	20950	-8.50	20231010	16410	16.82	20230726	0.19	N	030000	200	230 억		29338725	N	N	10014	N	00	N
165	20240401	130321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19090	310	2	1.65	3959561290	208347	96.06	18900	19120	18810	24400	13150	18780	19004.65	25.50	0	87726	19000	18890	18780	18670	18560	18945	18725	230	5620	200	14640	10	1	115041225	21961	11.73	1.40	12	0.18	1628.00	13641.00	20950	20231010	-8.88	16410	20230726	16.33	19120	-0.16	20240401	17900	6.65	20240119	20950	-8.88	20231010	16410	16.33	20230726	0.19	N	030000	200	230 억		29338725	N	N	10014	N	00	N
166	20240401	120323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19080	300	2	1.60	3294276490	173505	80.00	18900	19100	18810	24400	13150	18780	18986.64	25.50	0	75856	19000	18890	18780	18670	18560	18945	18725	230	5620	200	14640	10	1	115041225	21950	11.72	1.40	12	0.15	1628.00	13641.00	20950	20231010	-8.93	16410	20230726	16.27	19100	0.00	20240103	17900	6.59	20240119	20950	-8.93	20231010	16410	16.27	20230726	0.19	N	030000	200	230 억		29338725	N	N	10014	N	00	N
167	20240401	110322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19020	240	2	1.28	2429507990	128131	59.08	18900	19030	18810	24400	13150	18780	18961.13	25.50	0	52687	19000	18890	18780	18670	18560	18945	18725	230	5620	200	14640	10	1	115041225	21881	11.68	1.39	12	0.11	1628.00	13641.00	20950	20231010	-9.21	16410	20230726	15.90	19100	-0.42	20240103	17900	6.26	20240119	20950	-9.21	20231010	16410	15.90	20230726	0.19	N	030000	200	230 억		29338725	N	N	10014	N	00	N
168	20240401	100319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18970	190	2	1.01	1746994750	92206	42.51	18900	19010	18810	24400	13150	18780	18946.65	25.50	0	44021	19000	18890	18780	18670	18560	18945	18725	230	5620	200	14640	10	1	115041225	21823	11.65	1.39	12	0.08	1628.00	13641.00	20950	20231010	-9.45	16410	20230726	15.60	19100	-0.68	20240103	17900	5.98	20240119	20950	-9.45	20231010	16410	15.60	20230726	0.19	N	030000	200	230 억		29338725	N	N	10014	N	00	N
169	20240401	090319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18890	110	2	0.59	71396550	3779	1.74	18900	18910	18810	24400	13150	18780	18893.06	25.50	0	-6	19000	18890	18780	18670	18560	18945	18725	230	5620	200	14640	10	1	115041225	21731	11.60	1.38	12	0.00	1628.00	13641.00	20950	20231010	-9.83	16410	20230726	15.11	19100	-1.10	20240103	17900	5.53	20240119	20950	-9.83	20231010	16410	15.11	20230726	0.19	N	030000	200	230 억		29338725	N	N	10014	N	00	N