KissMeData/005250/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	160210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16050	390	2	2.49	856286330	53889	207.69	15520	16050	15520	20350	10970	15660	15889.39	8.05	0	9699	16006	15832	15486	15312	14966	15920	15400	253	4690	500	11270	10	1	47028210	7548	-14.68	0.80	12	0.11	-1093.00	20155.00	17990	20240325	-10.78	12920	20230726	24.23	17990	-10.78	20240325	14670	9.41	20240124	17990	-10.78	20240325	12920	24.23	20230726	0.31	N	005250	500	253 억		3787441	N	N	1158	N	00	N
3	20240430	150210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15960	300	2	1.92	692768600	43688	168.37	15520	16000	15520	20350	10970	15660	15857.18	8.05	0	6654	16006	15832	15486	15312	14966	15920	15400	253	4690	500	11270	10	1	47028210	7506	-14.60	0.79	12	0.09	-1093.00	20155.00	17990	20240325	-11.28	12920	20230726	23.53	17990	-11.28	20240325	14670	8.79	20240124	17990	-11.28	20240325	12920	23.53	20230726	0.31	N	005250	500	253 억		3787441	N	N	152	N	00	N
4	20240430	140209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15950	290	2	1.85	566261060	35742	137.75	15520	16000	15520	20350	10970	15660	15843.02	8.05	0	4105	16006	15832	15486	15312	14966	15920	15400	253	4690	500	11270	10	1	47028210	7501	-14.59	0.79	12	0.08	-1093.00	20155.00	17990	20240325	-11.34	12920	20230726	23.45	17990	-11.34	20240325	14670	8.73	20240124	17990	-11.34	20240325	12920	23.45	20230726	0.31	N	005250	500	253 억		3787441	N	N	152	N	00	N
5	20240430	130209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15990	330	2	2.11	490960710	31027	119.58	15520	16000	15520	20350	10970	15660	15823.66	8.05	0	4462	16006	15832	15486	15312	14966	15920	15400	253	4690	500	11270	10	1	47028210	7520	-14.63	0.79	12	0.07	-1093.00	20155.00	17990	20240325	-11.12	12920	20230726	23.76	17990	-11.12	20240325	14670	9.00	20240124	17990	-11.12	20240325	12920	23.76	20230726	0.31	N	005250	500	253 억		3787441	N	N	152	N	00	N
6	20240430	120210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15910	250	2	1.60	342136720	21682	83.56	15520	15960	15520	20350	10970	15660	15779.76	8.05	0	2134	16006	15832	15486	15312	14966	15920	15400	253	4690	500	11270	10	1	47028210	7482	-14.56	0.79	12	0.05	-1093.00	20155.00	17990	20240325	-11.56	12920	20230726	23.14	17990	-11.56	20240325	14670	8.45	20240124	17990	-11.56	20240325	12920	23.14	20230726	0.31	N	005250	500	253 억		3787441	N	N	152	N	00	N
7	20240430	110209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15840	180	2	1.15	215787730	13728	52.91	15520	15840	15520	20350	10970	15660	15718.80	8.05	0	2691	16006	15832	15486	15312	14966	15920	15400	253	4690	500	11270	10	1	47028210	7449	-14.49	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.95	12920	20230726	22.60	17990	-11.95	20240325	14670	7.98	20240124	17990	-11.95	20240325	12920	22.60	20230726	0.31	N	005250	500	253 억		3787441	N	N	152	N	00	N
8	20240430	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	110	2	0.70	144376720	9209	35.49	15520	15780	15520	20350	10970	15660	15677.78	8.05	0	1721	16006	15832	15486	15312	14966	15920	15400	253	4690	500	11270	10	1	47028210	7416	-14.43	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-12.34	12920	20230726	22.06	17990	-12.34	20240325	14670	7.50	20240124	17990	-12.34	20240325	12920	22.06	20230726	0.31	N	005250	500	253 억		3787441	N	N	152	N	00	N
9	20240430	090214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	-80	5	-0.51	8991240	579	2.23	15520	15630	15520	20350	10970	15660	15528.91	8.05	0	-179	16006	15832	15486	15312	14966	15920	15400	253	4690	500	11270	10	1	47028210	7327	-14.25	0.77	12	0.00	-1093.00	20155.00	17990	20240325	-13.40	12920	20230726	20.59	17990	-13.40	20240325	14670	6.20	20240124	17990	-13.40	20240325	12920	20.59	20230726	0.31	N	005250	500	253 억		3787441	N	N	152	N	00	N
10	20240429	160208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15660	390	2	2.55	400230340	25827	104.31	15380	15660	15140	19850	10690	15270	15495.66	8.04	0	10208	15483	15376	15283	15176	15083	15330	15130	253	4580	500	10990	10	1	47028210	7365	-14.33	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-12.95	12920	20230726	21.21	17990	-12.95	20240325	14670	6.75	20240124	17990	-12.95	20240325	12920	21.21	20230726	0.31	N	005250	500	253 억		3780652	N	N	152	N	00	N
11	20240429	150209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	310	2	2.03	286648260	18570	75.00	15380	15610	15140	19850	10690	15270	15436.09	8.04	0	6022	15483	15376	15283	15176	15083	15330	15130	253	4580	500	10990	10	1	47028210	7327	-14.25	0.77	12	0.04	-1093.00	20155.00	17990	20240325	-13.40	12920	20230726	20.59	17990	-13.40	20240325	14670	6.20	20240124	17990	-13.40	20240325	12920	20.59	20230726	0.31	N	005250	500	253 억		3780652	N	N	13	N	00	N
12	20240429	140208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15560	290	2	1.90	248515080	16124	65.12	15380	15570	15140	19850	10690	15270	15412.74	8.04	0	5530	15483	15376	15283	15176	15083	15330	15130	253	4580	500	10990	10	1	47028210	7318	-14.24	0.77	12	0.03	-1093.00	20155.00	17990	20240325	-13.51	12920	20230726	20.43	17990	-13.51	20240325	14670	6.07	20240124	17990	-13.51	20240325	12920	20.43	20230726	0.31	N	005250	500	253 억		3780652	N	N	13	N	00	N
13	20240429	130209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15520	250	2	1.64	198499330	12903	52.11	15380	15530	15140	19850	10690	15270	15383.97	8.04	0	4740	15483	15376	15283	15176	15083	15330	15130	253	4580	500	10990	10	1	47028210	7299	-14.20	0.77	12	0.03	-1093.00	20155.00	17990	20240325	-13.73	12920	20230726	20.12	17990	-13.73	20240325	14670	5.79	20240124	17990	-13.73	20240325	12920	20.12	20230726	0.31	N	005250	500	253 억		3780652	N	N	13	N	00	N
14	20240429	120209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15400	130	2	0.85	163344080	10629	42.93	15380	15420	15140	19850	10690	15270	15367.77	8.04	0	4342	15483	15376	15283	15176	15083	15330	15130	253	4580	500	10990	10	1	47028210	7242	-14.09	0.76	12	0.02	-1093.00	20155.00	17990	20240325	-14.40	12920	20230726	19.20	17990	-14.40	20240325	14670	4.98	20240124	17990	-14.40	20240325	12920	19.20	20230726	0.31	N	005250	500	253 억		3780652	N	N	13	N	00	N
15	20240429	110209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15400	130	2	0.85	136647040	8896	35.93	15380	15410	15140	19850	10690	15270	15360.50	8.04	0	3120	15483	15376	15283	15176	15083	15330	15130	253	4580	500	10990	10	1	47028210	7242	-14.09	0.76	12	0.02	-1093.00	20155.00	17990	20240325	-14.40	12920	20230726	19.20	17990	-14.40	20240325	14670	4.98	20240124	17990	-14.40	20240325	12920	19.20	20230726	0.31	N	005250	500	253 억		3780652	N	N	13	N	00	N
16	20240429	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15380	110	2	0.72	104567350	6810	27.50	15380	15410	15140	19850	10690	15270	15354.97	8.04	0	2335	15483	15376	15283	15176	15083	15330	15130	253	4580	500	10990	10	1	47028210	7233	-14.07	0.76	12	0.01	-1093.00	20155.00	17990	20240325	-14.51	12920	20230726	19.04	17990	-14.51	20240325	14670	4.84	20240124	17990	-14.51	20240325	12920	19.04	20230726	0.31	N	005250	500	253 억		3780652	N	N	13	N	00	N
17	20240429	090209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15380	110	2	0.72	11288860	734	2.96	15380	15390	15370	19850	10690	15270	15379.92	8.04	0	237	15483	15376	15283	15176	15083	15330	15130	253	4580	500	10990	10	1	47028210	7233	-14.07	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-14.51	12920	20230726	19.04	17990	-14.51	20240325	14670	4.84	20240124	17990	-14.51	20240325	12920	19.04	20230726	0.31	N	005250	500	253 억		3780652	N	N	13	N	00	N
18	20240426	160208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15270	20	2	0.13	377158200	24735	122.79	15390	15390	15190	19820	10680	15250	15247.84	8.04	0	1747	15550	15400	15320	15170	15090	15360	15130	253	4570	500	10980	10	1	47028210	7181	-13.97	0.76	12	0.05	-1093.00	20155.00	17990	20240325	-15.12	12920	20230726	18.19	17990	-15.12	20240325	14670	4.09	20240124	17990	-15.12	20240325	12920	18.19	20230726	0.31	N	005250	500	253 억		3781673	N	N	13	N	00	N
19	20240426	150209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15250	0	3	0.00	331021130	21713	107.79	15390	15390	15190	19820	10680	15250	15245.30	8.04	0	933	15550	15400	15320	15170	15090	15360	15130	253	4570	500	10980	10	1	47028210	7172	-13.95	0.76	12	0.05	-1093.00	20155.00	17990	20240325	-15.23	12920	20230726	18.03	17990	-15.23	20240325	14670	3.95	20240124	17990	-15.23	20240325	12920	18.03	20230726	0.31	N	005250	500	253 억		3781673	N	N	114	N	00	N
20	20240426	140208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15250	0	3	0.00	305857440	20062	99.59	15390	15390	15190	19820	10680	15250	15245.61	8.04	0	889	15550	15400	15320	15170	15090	15360	15130	253	4570	500	10980	10	1	47028210	7172	-13.95	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-15.23	12920	20230726	18.03	17990	-15.23	20240325	14670	3.95	20240124	17990	-15.23	20240325	12920	18.03	20230726	0.31	N	005250	500	253 억		3781673	N	N	114	N	00	N
21	20240426	130208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15250	0	3	0.00	268818210	17636	87.55	15390	15390	15190	19820	10680	15250	15242.58	8.04	0	1450	15550	15400	15320	15170	15090	15360	15130	253	4570	500	10980	10	1	47028210	7172	-13.95	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-15.23	12920	20230726	18.03	17990	-15.23	20240325	14670	3.95	20240124	17990	-15.23	20240325	12920	18.03	20230726	0.31	N	005250	500	253 억		3781673	N	N	114	N	00	N
22	20240426	120208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15220	-30	5	-0.20	201298040	13203	65.54	15390	15390	15190	19820	10680	15250	15246.39	8.04	0	279	15550	15400	15320	15170	15090	15360	15130	253	4570	500	10980	10	1	47028210	7158	-13.92	0.76	12	0.03	-1093.00	20155.00	17990	20240325	-15.40	12920	20230726	17.80	17990	-15.40	20240325	14670	3.75	20240124	17990	-15.40	20240325	12920	17.80	20230726	0.31	N	005250	500	253 억		3781673	N	N	114	N	00	N
23	20240426	110208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15260	10	2	0.07	42560690	2789	13.85	15390	15390	15190	19820	10680	15250	15260.20	8.04	0	-498	15550	15400	15320	15170	15090	15360	15130	253	4570	500	10980	10	1	47028210	7177	-13.96	0.76	12	0.01	-1093.00	20155.00	17990	20240325	-15.18	12920	20230726	18.11	17990	-15.18	20240325	14670	4.02	20240124	17990	-15.18	20240325	12920	18.11	20230726	0.31	N	005250	500	253 억		3781673	N	N	114	N	00	N
24	20240426	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15290	40	2	0.26	28514090	1868	9.27	15390	15390	15190	19820	10680	15250	15264.50	8.04	0	-124	15550	15400	15320	15170	15090	15360	15130	253	4570	500	10980	10	1	47028210	7191	-13.99	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-15.01	12920	20230726	18.34	17990	-15.01	20240325	14670	4.23	20240124	17990	-15.01	20240325	12920	18.34	20230726	0.31	N	005250	500	253 억		3781673	N	N	114	N	00	N
25	20240426	090209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15230	-20	5	-0.13	1382440	90	0.45	15390	15390	15230	19820	10680	15250	15360.44	8.04	0	-1	15550	15400	15320	15170	15090	15360	15130	253	4570	500	10980	10	1	47028210	7162	-13.93	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-15.34	12920	20230726	17.88	17990	-15.34	20240325	14670	3.82	20240124	17990	-15.34	20240325	12920	17.88	20230726	0.31	N	005250	500	253 억		3781673	N	N	114	N	00	N
26	20240425	160207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15250	-260	5	-1.68	307631860	20103	107.47	15360	15470	15240	20150	10860	15510	15302.78	8.04	0	-4524	15816	15662	15586	15432	15356	15625	15395	253	4640	500	11160	10	1	47028210	7172	-13.95	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-15.23	12920	20230726	18.03	17990	-15.23	20240325	14670	3.95	20240124	17990	-15.23	20240325	12920	18.03	20230726	0.31	N	005250	500	253 억		3782022	N	N	114	N	00	N
27	20240425	150208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15310	-200	5	-1.29	260989990	17047	91.14	15360	15470	15240	20150	10860	15510	15310.02	8.04	0	-3413	15816	15662	15586	15432	15356	15625	15395	253	4640	500	11160	10	1	47028210	7200	-14.01	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-14.90	12920	20230726	18.50	17990	-14.90	20240325	14670	4.36	20240124	17990	-14.90	20240325	12920	18.50	20230726	0.31	N	005250	500	253 억		3782022	N	N	5	N	00	N
28	20240425	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15280	-230	5	-1.48	249460860	16293	87.11	15360	15470	15240	20150	10860	15510	15310.92	8.04	0	-3284	15816	15662	15586	15432	15356	15625	15395	253	4640	500	11160	10	1	47028210	7186	-13.98	0.76	12	0.03	-1093.00	20155.00	17990	20240325	-15.06	12920	20230726	18.27	17990	-15.06	20240325	14670	4.16	20240124	17990	-15.06	20240325	12920	18.27	20230726	0.31	N	005250	500	253 억		3782022	N	N	5	N	00	N
29	20240425	130208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15270	-240	5	-1.55	224504240	14659	78.37	15360	15470	15240	20150	10860	15510	15315.11	8.04	0	-3195	15816	15662	15586	15432	15356	15625	15395	253	4640	500	11160	10	1	47028210	7181	-13.97	0.76	12	0.03	-1093.00	20155.00	17990	20240325	-15.12	12920	20230726	18.19	17990	-15.12	20240325	14670	4.09	20240124	17990	-15.12	20240325	12920	18.19	20230726	0.31	N	005250	500	253 억		3782022	N	N	5	N	00	N
30	20240425	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15290	-220	5	-1.42	166929490	10888	58.21	15360	15470	15280	20150	10860	15510	15331.51	8.04	0	-3536	15816	15662	15586	15432	15356	15625	15395	253	4640	500	11160	10	1	47028210	7191	-13.99	0.76	12	0.02	-1093.00	20155.00	17990	20240325	-15.01	12920	20230726	18.34	17990	-15.01	20240325	14670	4.23	20240124	17990	-15.01	20240325	12920	18.34	20230726	0.31	N	005250	500	253 억		3782022	N	N	5	N	00	N
31	20240425	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15310	-200	5	-1.29	139803960	9115	48.73	15360	15470	15300	20150	10860	15510	15337.79	8.04	0	-2612	15816	15662	15586	15432	15356	15625	15395	253	4640	500	11160	10	1	47028210	7200	-14.01	0.76	12	0.02	-1093.00	20155.00	17990	20240325	-14.90	12920	20230726	18.50	17990	-14.90	20240325	14670	4.36	20240124	17990	-14.90	20240325	12920	18.50	20230726	0.31	N	005250	500	253 억		3782022	N	N	5	N	00	N
32	20240425	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15320	-190	5	-1.23	106113470	6917	36.98	15360	15470	15300	20150	10860	15510	15340.97	8.04	0	-1837	15816	15662	15586	15432	15356	15625	15395	253	4640	500	11160	10	1	47028210	7205	-14.02	0.76	12	0.01	-1093.00	20155.00	17990	20240325	-14.84	12920	20230726	18.58	17990	-14.84	20240325	14670	4.43	20240124	17990	-14.84	20240325	12920	18.58	20230726	0.31	N	005250	500	253 억		3782022	N	N	5	N	00	N
33	20240425	090208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15360	-150	5	-0.97	15085800	982	5.25	15360	15470	15350	20150	10860	15510	15362.32	8.04	0	-840	15816	15662	15586	15432	15356	15625	15395	253	4640	500	11160	10	1	47028210	7224	-14.05	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-14.62	12920	20230726	18.89	17990	-14.62	20240325	14670	4.70	20240124	17990	-14.62	20240325	12920	18.89	20230726	0.31	N	005250	500	253 억		3782022	N	N	5	N	00	N
34	20240424	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15510	-120	5	-0.77	291769980	18705	66.42	15690	15740	15510	20300	10950	15630	15598.56	8.05	0	-3799	15796	15712	15626	15542	15456	15755	15585	253	4670	500	11250	10	1	47028210	7294	-14.19	0.77	12	0.04	-1093.00	20155.00	17990	20240325	-13.79	12920	20230726	20.05	17990	-13.79	20240325	14670	5.73	20240124	17990	-13.79	20240325	12920	20.05	20230726	0.32	N	005250	500	253 억		3786702	N	N	5	N	00	N
35	20240424	150207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	-40	5	-0.26	240891320	15431	54.80	15690	15740	15520	20300	10950	15630	15610.86	8.05	0	-2514	15796	15712	15626	15542	15456	15755	15585	253	4670	500	11250	10	1	47028210	7332	-14.26	0.77	12	0.03	-1093.00	20155.00	17990	20240325	-13.34	12920	20230726	20.67	17990	-13.34	20240325	14670	6.27	20240124	17990	-13.34	20240325	12920	20.67	20230726	0.32	N	005250	500	253 억		3786702	N	N	37	N	00	N
36	20240424	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	-50	5	-0.32	155235400	9923	35.24	15690	15740	15560	20300	10950	15630	15644.01	8.05	0	-1949	15796	15712	15626	15542	15456	15755	15585	253	4670	500	11250	10	1	47028210	7327	-14.25	0.77	12	0.02	-1093.00	20155.00	17990	20240325	-13.40	12920	20230726	20.59	17990	-13.40	20240325	14670	6.20	20240124	17990	-13.40	20240325	12920	20.59	20230726	0.32	N	005250	500	253 억		3786702	N	N	37	N	00	N
37	20240424	130207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	-40	5	-0.26	130414140	8330	29.58	15690	15740	15590	20300	10950	15630	15655.99	8.05	0	-1215	15796	15712	15626	15542	15456	15755	15585	253	4670	500	11250	10	1	47028210	7332	-14.26	0.77	12	0.02	-1093.00	20155.00	17990	20240325	-13.34	12920	20230726	20.67	17990	-13.34	20240325	14670	6.27	20240124	17990	-13.34	20240325	12920	20.67	20230726	0.32	N	005250	500	253 억		3786702	N	N	37	N	00	N
38	20240424	120208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15620	-10	5	-0.06	108655920	6936	24.63	15690	15740	15610	20300	10950	15630	15665.56	8.05	0	-542	15796	15712	15626	15542	15456	15755	15585	253	4670	500	11250	10	1	47028210	7346	-14.29	0.77	12	0.01	-1093.00	20155.00	17990	20240325	-13.17	12920	20230726	20.90	17990	-13.17	20240325	14670	6.48	20240124	17990	-13.17	20240325	12920	20.90	20230726	0.32	N	005250	500	253 억		3786702	N	N	37	N	00	N
39	20240424	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15630	0	3	0.00	87073410	5555	19.73	15690	15740	15620	20300	10950	15630	15674.87	8.05	0	-500	15796	15712	15626	15542	15456	15755	15585	253	4670	500	11250	10	1	47028210	7351	-14.30	0.78	12	0.01	-1093.00	20155.00	17990	20240325	-13.12	12920	20230726	20.98	17990	-13.12	20240325	14670	6.54	20240124	17990	-13.12	20240325	12920	20.98	20230726	0.32	N	005250	500	253 억		3786702	N	N	37	N	00	N
40	20240424	100206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15640	10	2	0.06	65456490	4172	14.81	15690	15740	15620	20300	10950	15630	15689.63	8.05	0	160	15796	15712	15626	15542	15456	15755	15585	253	4670	500	11250	10	1	47028210	7355	-14.31	0.78	12	0.01	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	14670	6.61	20240124	17990	-13.06	20240325	12920	21.05	20230726	0.32	N	005250	500	253 억		3786702	N	N	37	N	00	N
41	20240424	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	80	2	0.51	12810760	816	2.90	15690	15720	15690	20300	10950	15630	15700.41	8.05	0	304	15796	15712	15626	15542	15456	15755	15585	253	4670	500	11250	10	1	47028210	7388	-14.37	0.78	12	0.00	-1093.00	20155.00	17990	20240325	-12.67	12920	20230726	21.59	17990	-12.67	20240325	14670	7.09	20240124	17990	-12.67	20240325	12920	21.59	20230726	0.32	N	005250	500	253 억		3786702	N	N	37	N	00	N
42	20240423	160158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15630	-80	5	-0.51	439885100	28160	61.82	15540	15710	15540	20400	11000	15710	15620.92	8.07	0	-5406	16043	15876	15543	15376	15043	15960	15460	253	4690	500	11310	10	1	47028210	7351	-14.30	0.78	12	0.06	-1093.00	20155.00	17990	20240325	-13.12	12920	20230726	20.98	17990	-13.12	20240325	14670	6.54	20240124	17990	-13.12	20240325	12920	20.98	20230726	0.31	N	005250	500	253 억		3793934	N	N	37	N	00	N
43	20240423	150205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	-130	5	-0.83	375972910	24066	52.83	15540	15710	15540	20400	11000	15710	15622.58	8.07	0	-5082	16043	15876	15543	15376	15043	15960	15460	253	4690	500	11310	10	1	47028210	7327	-14.25	0.77	12	0.05	-1093.00	20155.00	17990	20240325	-13.40	12920	20230726	20.59	17990	-13.40	20240325	14670	6.20	20240124	17990	-13.40	20240325	12920	20.59	20230726	0.31	N	005250	500	253 억		3793934	N	N	98	N	00	N
44	20240423	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15670	-40	5	-0.25	282521290	18078	39.69	15540	15710	15540	20400	11000	15710	15627.91	8.07	0	-3043	16043	15876	15543	15376	15043	15960	15460	253	4690	500	11310	10	1	47028210	7369	-14.34	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-12.90	12920	20230726	21.28	17990	-12.90	20240325	14670	6.82	20240124	17990	-12.90	20240325	12920	21.28	20230726	0.31	N	005250	500	253 억		3793934	N	N	98	N	00	N
45	20240423	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15600	-110	5	-0.70	230817850	14768	32.42	15540	15710	15540	20400	11000	15710	15629.59	8.07	0	-2658	16043	15876	15543	15376	15043	15960	15460	253	4690	500	11310	10	1	47028210	7336	-14.27	0.77	12	0.03	-1093.00	20155.00	17990	20240325	-13.29	12920	20230726	20.74	17990	-13.29	20240325	14670	6.34	20240124	17990	-13.29	20240325	12920	20.74	20230726	0.31	N	005250	500	253 억		3793934	N	N	98	N	00	N
46	20240423	120206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15630	-80	5	-0.51	182284540	11662	25.60	15540	15710	15540	20400	11000	15710	15630.64	8.07	0	-2520	16043	15876	15543	15376	15043	15960	15460	253	4690	500	11310	10	1	47028210	7351	-14.30	0.78	12	0.02	-1093.00	20155.00	17990	20240325	-13.12	12920	20230726	20.98	17990	-13.12	20240325	14670	6.54	20240124	17990	-13.12	20240325	12920	20.98	20230726	0.31	N	005250	500	253 억		3793934	N	N	98	N	00	N
47	20240423	110206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15610	-100	5	-0.64	147718180	9453	20.75	15540	15710	15540	20400	11000	15710	15626.59	8.07	0	-2955	16043	15876	15543	15376	15043	15960	15460	253	4690	500	11310	10	1	47028210	7341	-14.28	0.77	12	0.02	-1093.00	20155.00	17990	20240325	-13.23	12920	20230726	20.82	17990	-13.23	20240325	14670	6.41	20240124	17990	-13.23	20240325	12920	20.82	20230726	0.31	N	005250	500	253 억		3793934	N	N	98	N	00	N
48	20240423	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15680	-30	5	-0.19	56178070	3601	7.91	15540	15680	15540	20400	11000	15710	15600.69	8.07	0	-973	16043	15876	15543	15376	15043	15960	15460	253	4690	500	11310	10	1	47028210	7374	-14.35	0.78	12	0.01	-1093.00	20155.00	17990	20240325	-12.84	12920	20230726	21.36	17990	-12.84	20240325	14670	6.88	20240124	17990	-12.84	20240325	12920	21.36	20230726	0.31	N	005250	500	253 억		3793934	N	N	98	N	00	N
49	20240423	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15540	-170	5	-1.08	7303800	470	1.03	15540	15540	15540	20400	11000	15710	15540.00	8.07	0	-308	16043	15876	15543	15376	15043	15960	15460	253	4690	500	11310	10	1	47028210	7308	-14.22	0.77	12	0.00	-1093.00	20155.00	17990	20240325	-13.62	12920	20230726	20.28	17990	-13.62	20240325	14670	5.93	20240124	17990	-13.62	20240325	12920	20.28	20230726	0.31	N	005250	500	253 억		3793934	N	N	98	N	00	N
50	20240422	160205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	570	2	3.76	706710870	45514	70.84	15290	15710	15210	19680	10600	15140	15527.31	8.02	0	26033	15726	15432	15266	14972	14806	15350	14890	253	4540	500	10900	10	1	47028210	7388	-14.37	0.78	12	0.10	-1093.00	20155.00	17990	20240325	-12.67	12920	20230726	21.59	17990	-12.67	20240325	14670	7.09	20240124	17990	-12.67	20240325	12920	21.59	20230726	0.32	N	005250	500	253 억		3772112	N	N	98	N	00	N
51	20240422	150206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15700	560	2	3.70	636340760	41029	63.86	15290	15700	15210	19680	10600	15140	15509.54	8.02	0	24913	15726	15432	15266	14972	14806	15350	14890	253	4540	500	10900	10	1	47028210	7383	-14.36	0.78	12	0.09	-1093.00	20155.00	17990	20240325	-12.73	12920	20230726	21.52	17990	-12.73	20240325	14670	7.02	20240124	17990	-12.73	20240325	12920	21.52	20230726	0.32	N	005250	500	253 억		3772112	N	N	555	N	00	N
52	20240422	140206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15650	510	2	3.37	573073710	36993	57.58	15290	15680	15210	19680	10600	15140	15491.41	8.02	0	23162	15726	15432	15266	14972	14806	15350	14890	253	4540	500	10900	10	1	47028210	7360	-14.32	0.78	12	0.08	-1093.00	20155.00	17990	20240325	-13.01	12920	20230726	21.13	17990	-13.01	20240325	14670	6.68	20240124	17990	-13.01	20240325	12920	21.13	20230726	0.32	N	005250	500	253 억		3772112	N	N	555	N	00	N
53	20240422	130205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15640	500	2	3.30	524241160	33875	52.73	15290	15680	15210	19680	10600	15140	15475.75	8.02	0	21735	15726	15432	15266	14972	14806	15350	14890	253	4540	500	10900	10	1	47028210	7355	-14.31	0.78	12	0.07	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	14670	6.61	20240124	17990	-13.06	20240325	12920	21.05	20230726	0.32	N	005250	500	253 억		3772112	N	N	555	N	00	N
54	20240422	120205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	440	2	2.91	460209430	29778	46.35	15290	15610	15210	19680	10600	15140	15454.68	8.02	0	19927	15726	15432	15266	14972	14806	15350	14890	253	4540	500	10900	10	1	47028210	7327	-14.25	0.77	12	0.06	-1093.00	20155.00	17990	20240325	-13.40	12920	20230726	20.59	17990	-13.40	20240325	14670	6.20	20240124	17990	-13.40	20240325	12920	20.59	20230726	0.32	N	005250	500	253 억		3772112	N	N	555	N	00	N
55	20240422	110205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15550	410	2	2.71	406201400	26309	40.95	15290	15560	15210	19680	10600	15140	15439.64	8.02	0	17987	15726	15432	15266	14972	14806	15350	14890	253	4540	500	10900	10	1	47028210	7313	-14.23	0.77	12	0.06	-1093.00	20155.00	17990	20240325	-13.56	12920	20230726	20.36	17990	-13.56	20240325	14670	6.00	20240124	17990	-13.56	20240325	12920	20.36	20230726	0.32	N	005250	500	253 억		3772112	N	N	555	N	00	N
56	20240422	100206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15440	300	2	1.98	283875730	18419	28.67	15290	15530	15210	19680	10600	15140	15412.11	8.02	0	12953	15726	15432	15266	14972	14806	15350	14890	253	4540	500	10900	10	1	47028210	7261	-14.13	0.77	12	0.04	-1093.00	20155.00	17990	20240325	-14.17	12920	20230726	19.50	17990	-14.17	20240325	14670	5.25	20240124	17990	-14.17	20240325	12920	19.50	20230726	0.32	N	005250	500	253 억		3772112	N	N	555	N	00	N
57	20240422	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15290	150	2	0.99	24775750	1621	2.52	15290	15390	15210	19680	10600	15140	15284.24	8.02	0	1055	15726	15432	15266	14972	14806	15350	14890	253	4540	500	10900	10	1	47028210	7191	-13.99	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-15.01	12920	20230726	18.34	17990	-15.01	20240325	14670	4.23	20240124	17990	-15.01	20240325	12920	18.34	20230726	0.32	N	005250	500	253 억		3772112	N	N	555	N	00	N
58	20240419	160201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15140	-400	5	-2.57	974776600	64102	126.90	15350	15560	15100	20200	10880	15540	15206.70	8.03	0	-13233	15880	15710	15480	15310	15080	15795	15395	253	4660	500	11180	10	1	47028210	7120	-13.85	0.75	12	0.14	-1093.00	20155.00	17990	20240325	-15.84	12920	20230726	17.18	17990	-15.84	20240325	14670	3.20	20240124	17990	-15.84	20240325	12920	17.18	20230726	0.32	N	005250	500	253 억		3774829	N	N	555	N	00	N
59	20240419	150200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15190	-350	5	-2.25	902146680	59310	117.42	15350	15560	15100	20200	10880	15540	15210.67	8.03	0	-13451	15880	15710	15480	15310	15080	15795	15395	253	4660	500	11180	10	1	47028210	7144	-13.90	0.75	12	0.13	-1093.00	20155.00	17990	20240325	-15.56	12920	20230726	17.57	17990	-15.56	20240325	14670	3.54	20240124	17990	-15.56	20240325	12920	17.57	20230726	0.32	N	005250	500	253 억		3774829	N	N	225	N	00	N
60	20240419	140159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15190	-350	5	-2.25	834273860	54844	108.57	15350	15560	15100	20200	10880	15540	15211.73	8.03	0	-14325	15880	15710	15480	15310	15080	15795	15395	253	4660	500	11180	10	1	47028210	7144	-13.90	0.75	12	0.12	-1093.00	20155.00	17990	20240325	-15.56	12920	20230726	17.57	17990	-15.56	20240325	14670	3.54	20240124	17990	-15.56	20240325	12920	17.57	20230726	0.32	N	005250	500	253 억		3774829	N	N	225	N	00	N
61	20240419	130201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15290	-250	5	-1.61	770398350	50650	100.27	15350	15560	15100	20200	10880	15540	15210.20	8.03	0	-16320	15880	15710	15480	15310	15080	15795	15395	253	4660	500	11180	10	1	47028210	7191	-13.99	0.76	12	0.11	-1093.00	20155.00	17990	20240325	-15.01	12920	20230726	18.34	17990	-15.01	20240325	14670	4.23	20240124	17990	-15.01	20240325	12920	18.34	20230726	0.32	N	005250	500	253 억		3774829	N	N	225	N	00	N
62	20240419	120200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15240	-300	5	-1.93	662483370	43571	86.26	15350	15560	15100	20200	10880	15540	15204.65	8.03	0	-20496	15880	15710	15480	15310	15080	15795	15395	253	4660	500	11180	10	1	47028210	7167	-13.94	0.76	12	0.09	-1093.00	20155.00	17990	20240325	-15.29	12920	20230726	17.96	17990	-15.29	20240325	14670	3.89	20240124	17990	-15.29	20240325	12920	17.96	20230726	0.32	N	005250	500	253 억		3774829	N	N	225	N	00	N
63	20240419	110200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15120	-420	5	-2.70	494795130	32505	64.35	15350	15560	15120	20200	10880	15540	15222.07	8.03	0	-17850	15880	15710	15480	15310	15080	15795	15395	253	4660	500	11180	10	1	47028210	7111	-13.83	0.75	12	0.07	-1093.00	20155.00	17990	20240325	-15.95	12920	20230726	17.03	17990	-15.95	20240325	14670	3.07	20240124	17990	-15.95	20240325	12920	17.03	20230726	0.32	N	005250	500	253 억		3774829	N	N	225	N	00	N
64	20240419	100201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15270	-270	5	-1.74	175041750	11468	22.70	15350	15560	15210	20200	10880	15540	15263.37	8.03	0	-2885	15880	15710	15480	15310	15080	15795	15395	253	4660	500	11180	10	1	47028210	7181	-13.97	0.76	12	0.02	-1093.00	20155.00	17990	20240325	-15.12	12920	20230726	18.19	17990	-15.12	20240325	14670	4.09	20240124	17990	-15.12	20240325	12920	18.19	20230726	0.32	N	005250	500	253 억		3774829	N	N	225	N	00	N
65	20240419	090159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15370	-170	5	-1.09	39106070	2552	5.05	15350	15560	15260	20200	10880	15540	15323.27	8.03	0	-1372	15880	15710	15480	15310	15080	15795	15395	253	4660	500	11180	10	1	47028210	7228	-14.06	0.76	12	0.01	-1093.00	20155.00	17990	20240325	-14.56	12920	20230726	18.96	17990	-14.56	20240325	14670	4.77	20240124	17990	-14.56	20240325	12920	18.96	20230726	0.32	N	005250	500	253 억		3774829	N	N	225	N	00	N
66	20240418	160159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15540	330	2	2.17	784326470	50493	117.50	15510	15650	15250	19770	10650	15210	15533.36	8.01	0	-19371	15650	15430	15270	15050	14890	15350	14970	253	4560	500	10950	10	1	47028210	7308	-14.22	0.77	12	0.11	-1093.00	20155.00	17990	20240325	-13.62	12920	20230726	20.28	17990	-13.62	20240325	14670	5.93	20240124	17990	-13.62	20240325	12920	20.28	20230726	0.32	N	005250	500	253 억		3767563	N	N	225	N	00	N
67	20240418	150159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	380	2	2.50	725298170	46696	108.67	15510	15650	15250	19770	10650	15210	15532.34	8.01	0	-17682	15650	15430	15270	15050	14890	15350	14970	253	4560	500	10950	10	1	47028210	7332	-14.26	0.77	12	0.10	-1093.00	20155.00	17990	20240325	-13.34	12920	20230726	20.67	17990	-13.34	20240325	14670	6.27	20240124	17990	-13.34	20240325	12920	20.67	20230726	0.32	N	005250	500	253 억		3767563	N	N	198	N	00	N
68	20240418	140200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15620	410	2	2.70	535730800	34500	80.29	15510	15650	15250	19770	10650	15210	15528.43	8.01	0	-12860	15650	15430	15270	15050	14890	15350	14970	253	4560	500	10950	10	1	47028210	7346	-14.29	0.77	12	0.07	-1093.00	20155.00	17990	20240325	-13.17	12920	20230726	20.90	17990	-13.17	20240325	14670	6.48	20240124	17990	-13.17	20240325	12920	20.90	20230726	0.32	N	005250	500	253 억		3767563	N	N	198	N	00	N
69	20240418	130200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	380	2	2.50	398470910	25689	59.78	15510	15650	15250	19770	10650	15210	15511.34	8.01	0	-7542	15650	15430	15270	15050	14890	15350	14970	253	4560	500	10950	10	1	47028210	7332	-14.26	0.77	12	0.05	-1093.00	20155.00	17990	20240325	-13.34	12920	20230726	20.67	17990	-13.34	20240325	14670	6.27	20240124	17990	-13.34	20240325	12920	20.67	20230726	0.32	N	005250	500	253 억		3767563	N	N	198	N	00	N
70	20240418	120200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15600	390	2	2.56	326066420	21044	48.97	15510	15610	15250	19770	10650	15210	15494.51	8.01	0	-4719	15650	15430	15270	15050	14890	15350	14970	253	4560	500	10950	10	1	47028210	7336	-14.27	0.77	12	0.04	-1093.00	20155.00	17990	20240325	-13.29	12920	20230726	20.74	17990	-13.29	20240325	14670	6.34	20240124	17990	-13.29	20240325	12920	20.74	20230726	0.32	N	005250	500	253 억		3767563	N	N	198	N	00	N
71	20240418	110200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15510	300	2	1.97	257449020	16631	38.70	15510	15580	15250	19770	10650	15210	15480.07	8.01	0	-3878	15650	15430	15270	15050	14890	15350	14970	253	4560	500	10950	10	1	47028210	7294	-14.19	0.77	12	0.04	-1093.00	20155.00	17990	20240325	-13.79	12920	20230726	20.05	17990	-13.79	20240325	14670	5.73	20240124	17990	-13.79	20240325	12920	20.05	20230726	0.32	N	005250	500	253 억		3767563	N	N	198	N	00	N
72	20240418	100159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15570	360	2	2.37	136582370	8838	20.57	15510	15580	15250	19770	10650	15210	15453.99	8.01	0	-202	15650	15430	15270	15050	14890	15350	14970	253	4560	500	10950	10	1	47028210	7322	-14.25	0.77	12	0.02	-1093.00	20155.00	17990	20240325	-13.45	12920	20230726	20.51	17990	-13.45	20240325	14670	6.13	20240124	17990	-13.45	20240325	12920	20.51	20230726	0.32	N	005250	500	253 억		3767563	N	N	198	N	00	N
73	20240418	090200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15480	270	2	1.78	5633460	363	0.84	15510	15540	15480	19770	10650	15210	15519.17	8.01	0	130	15650	15430	15270	15050	14890	15350	14970	253	4560	500	10950	10	1	47028210	7280	-14.16	0.77	12	0.00	-1093.00	20155.00	17990	20240325	-13.95	12920	20230726	19.81	17990	-13.95	20240325	14670	5.52	20240124	17990	-13.95	20240325	12920	19.81	20230726	0.32	N	005250	500	253 억		3767563	N	N	198	N	00	N
74	20240417	160158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15210	-170	5	-1.11	657200680	42967	70.49	15490	15490	15110	19990	10770	15380	15295.47	8.06	0	-22823	15793	15586	15483	15276	15173	15535	15225	253	4610	500	11070	10	1	47028210	7153	-13.92	0.75	12	0.09	-1093.00	20155.00	17990	20240325	-15.45	12920	20230726	17.72	17990	-15.45	20240325	14670	3.68	20240124	17990	-15.45	20240325	12920	17.72	20230726	0.31	N	005250	500	253 억		3788661	N	N	198	N	00	N
75	20240417	150201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15320	-60	5	-0.39	590603770	38599	63.33	15490	15490	15110	19990	10770	15380	15300.97	8.06	0	-19518	15793	15586	15483	15276	15173	15535	15225	253	4610	500	11070	10	1	47028210	7205	-14.02	0.76	12	0.08	-1093.00	20155.00	17990	20240325	-14.84	12920	20230726	18.58	17990	-14.84	20240325	14670	4.43	20240124	17990	-14.84	20240325	12920	18.58	20230726	0.31	N	005250	500	253 억		3788661	N	N	200	N	00	N
76	20240417	140159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15390	10	2	0.07	500947720	32759	53.75	15490	15490	15110	19990	10770	15380	15291.86	8.06	0	-16908	15793	15586	15483	15276	15173	15535	15225	253	4610	500	11070	10	1	47028210	7238	-14.08	0.76	12	0.07	-1093.00	20155.00	17990	20240325	-14.45	12920	20230726	19.12	17990	-14.45	20240325	14670	4.91	20240124	17990	-14.45	20240325	12920	19.12	20230726	0.31	N	005250	500	253 억		3788661	N	N	200	N	00	N
77	20240417	130200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15320	-60	5	-0.39	445541740	29149	47.82	15490	15490	15110	19990	10770	15380	15284.91	8.06	0	-14958	15793	15586	15483	15276	15173	15535	15225	253	4610	500	11070	10	1	47028210	7205	-14.02	0.76	12	0.06	-1093.00	20155.00	17990	20240325	-14.84	12920	20230726	18.58	17990	-14.84	20240325	14670	4.43	20240124	17990	-14.84	20240325	12920	18.58	20230726	0.31	N	005250	500	253 억		3788661	N	N	200	N	00	N
78	20240417	120159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15340	-40	5	-0.26	340571820	22293	36.57	15490	15490	15110	19990	10770	15380	15276.98	8.06	0	-12966	15793	15586	15483	15276	15173	15535	15225	253	4610	500	11070	10	1	47028210	7214	-14.03	0.76	12	0.05	-1093.00	20155.00	17990	20240325	-14.73	12920	20230726	18.73	17990	-14.73	20240325	14670	4.57	20240124	17990	-14.73	20240325	12920	18.73	20230726	0.31	N	005250	500	253 억		3788661	N	N	200	N	00	N
79	20240417	110159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15270	-110	5	-0.72	263654190	17260	28.32	15490	15490	15110	19990	10770	15380	15275.32	8.06	0	-9145	15793	15586	15483	15276	15173	15535	15225	253	4610	500	11070	10	1	47028210	7181	-13.97	0.76	12	0.04	-1093.00	20155.00	17990	20240325	-15.12	12920	20230726	18.19	17990	-15.12	20240325	14670	4.09	20240124	17990	-15.12	20240325	12920	18.19	20230726	0.31	N	005250	500	253 억		3788661	N	N	200	N	00	N
80	20240417	100158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15160	-220	5	-1.43	175344280	11446	18.78	15490	15490	15160	19990	10770	15380	15319.16	8.06	0	-7417	15793	15586	15483	15276	15173	15535	15225	253	4610	500	11070	10	1	47028210	7129	-13.87	0.75	12	0.02	-1093.00	20155.00	17990	20240325	-15.73	12920	20230726	17.34	17990	-15.73	20240325	14670	3.34	20240124	17990	-15.73	20240325	12920	17.34	20230726	0.31	N	005250	500	253 억		3788661	N	N	200	N	00	N
81	20240417	090159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15390	10	2	0.07	8865610	575	0.94	15490	15490	15390	19990	10770	15380	15419.84	8.06	0	-163	15793	15586	15483	15276	15173	15535	15225	253	4610	500	11070	10	1	47028210	7238	-14.08	0.76	12	0.00	-1093.00	20155.00	17990	20240325	-14.45	12920	20230726	19.12	17990	-14.45	20240325	14670	4.91	20240124	17990	-14.45	20240325	12920	19.12	20230726	0.31	N	005250	500	253 억		3788661	N	N	200	N	00	N
82	20240416	160201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15380	-350	5	-2.23	934757360	60450	212.58	15580	15690	15380	20400	11020	15730	15463.31	8.11	0	-38313	16123	15926	15763	15566	15403	15845	15485	253	4670	500	11320	10	1	47028210	7233	-14.07	0.76	12	0.13	-1093.00	20155.00	17990	20240325	-14.51	12920	20230726	19.04	17990	-14.51	20240325	14670	4.84	20240124	17990	-14.51	20240325	12920	19.04	20230726	0.32	N	005250	500	253 억		3814420	N	N	200	N	00	N
83	20240416	150200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15480	-250	5	-1.59	830974960	53710	188.87	15580	15690	15400	20400	11020	15730	15471.51	8.11	0	-34013	16123	15926	15763	15566	15403	15845	15485	253	4670	500	11320	10	1	47028210	7280	-14.16	0.77	12	0.11	-1093.00	20155.00	17990	20240325	-13.95	12920	20230726	19.81	17990	-13.95	20240325	14670	5.52	20240124	17990	-13.95	20240325	12920	19.81	20230726	0.32	N	005250	500	253 억		3814420	N	N	209	N	00	N
84	20240416	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15500	-230	5	-1.46	682515390	44115	155.13	15580	15690	15400	20400	11020	15730	15471.28	8.11	0	-26919	16123	15926	15763	15566	15403	15845	15485	253	4670	500	11320	10	1	47028210	7289	-14.18	0.77	12	0.09	-1093.00	20155.00	17990	20240325	-13.84	12920	20230726	19.97	17990	-13.84	20240325	14670	5.66	20240124	17990	-13.84	20240325	12920	19.97	20230726	0.32	N	005250	500	253 억		3814420	N	N	209	N	00	N
85	20240416	130159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15460	-270	5	-1.72	619174840	40022	140.74	15580	15690	15400	20400	11020	15730	15470.86	8.11	0	-23849	16123	15926	15763	15566	15403	15845	15485	253	4670	500	11320	10	1	47028210	7271	-14.14	0.77	12	0.09	-1093.00	20155.00	17990	20240325	-14.06	12920	20230726	19.66	17990	-14.06	20240325	14670	5.39	20240124	17990	-14.06	20240325	12920	19.66	20230726	0.32	N	005250	500	253 억		3814420	N	N	209	N	00	N
86	20240416	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15470	-260	5	-1.65	410446780	26522	93.27	15580	15690	15430	20400	11020	15730	15475.71	8.11	0	-13900	16123	15926	15763	15566	15403	15845	15485	253	4670	500	11320	10	1	47028210	7275	-14.15	0.77	12	0.06	-1093.00	20155.00	17990	20240325	-14.01	12920	20230726	19.74	17990	-14.01	20240325	14670	5.45	20240124	17990	-14.01	20240325	12920	19.74	20230726	0.32	N	005250	500	253 억		3814420	N	N	209	N	00	N
87	20240416	110200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15490	-240	5	-1.53	300297810	19401	68.22	15580	15690	15430	20400	11020	15730	15478.47	8.11	0	-9266	16123	15926	15763	15566	15403	15845	15485	253	4670	500	11320	10	1	47028210	7285	-14.17	0.77	12	0.04	-1093.00	20155.00	17990	20240325	-13.90	12920	20230726	19.89	17990	-13.90	20240325	14670	5.59	20240124	17990	-13.90	20240325	12920	19.89	20230726	0.32	N	005250	500	253 억		3814420	N	N	209	N	00	N
88	20240416	100158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15500	-230	5	-1.46	85803640	5539	19.48	15580	15690	15430	20400	11020	15730	15490.82	8.11	0	-1822	16123	15926	15763	15566	15403	15845	15485	253	4670	500	11320	10	1	47028210	7289	-14.18	0.77	12	0.01	-1093.00	20155.00	17990	20240325	-13.84	12920	20230726	19.97	17990	-13.84	20240325	14670	5.66	20240124	17990	-13.84	20240325	12920	19.97	20230726	0.32	N	005250	500	253 억		3814420	N	N	209	N	00	N
89	20240416	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15510	-220	5	-1.40	11322960	728	2.56	15580	15690	15510	20400	11020	15730	15553.52	8.11	0	-324	16123	15926	15763	15566	15403	15845	15485	253	4670	500	11320	10	1	47028210	7294	-14.19	0.77	12	0.00	-1093.00	20155.00	17990	20240325	-13.79	12920	20230726	20.05	17990	-13.79	20240325	14670	5.73	20240124	17990	-13.79	20240325	12920	20.05	20230726	0.32	N	005250	500	253 억		3814420	N	N	209	N	00	N
90	20240415	160157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15730	-240	5	-1.50	442983480	28283	65.70	15850	15960	15600	20750	11180	15970	15662.43	8.12	0	-9845	16343	16156	15783	15596	15223	16250	15690	253	4780	500	11490	10	1	47028210	7398	-14.39	0.78	12	0.06	-1093.00	20155.00	17990	20240325	-12.56	12920	20230726	21.75	17990	-12.56	20240325	14670	7.23	20240124	17990	-12.56	20240325	12920	21.75	20230726	0.32	N	005250	500	253 억		3818696	N	N	209	N	00	N
91	20240415	150157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15660	-310	5	-1.94	405698810	25910	60.19	15850	15960	15600	20750	11180	15970	15658.00	8.12	0	-9894	16343	16156	15783	15596	15223	16250	15690	253	4780	500	11490	10	1	47028210	7365	-14.33	0.78	12	0.06	-1093.00	20155.00	17990	20240325	-12.95	12920	20230726	21.21	17990	-12.95	20240325	14670	6.75	20240124	17990	-12.95	20240325	12920	21.21	20230726	0.32	N	005250	500	253 억		3818696	N	N	3	N	00	N
92	20240415	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15650	-320	5	-2.00	355119090	22681	52.69	15850	15960	15600	20750	11180	15970	15657.12	8.12	0	-8051	16343	16156	15783	15596	15223	16250	15690	253	4780	500	11490	10	1	47028210	7360	-14.32	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-13.01	12920	20230726	21.13	17990	-13.01	20240325	14670	6.68	20240124	17990	-13.01	20240325	12920	21.13	20230726	0.32	N	005250	500	253 억		3818696	N	N	3	N	00	N
93	20240415	130157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15640	-330	5	-2.07	314834540	20108	46.71	15850	15960	15600	20750	11180	15970	15657.18	8.12	0	-6996	16343	16156	15783	15596	15223	16250	15690	253	4780	500	11490	10	1	47028210	7355	-14.31	0.78	12	0.04	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	14670	6.61	20240124	17990	-13.06	20240325	12920	21.05	20230726	0.32	N	005250	500	253 억		3818696	N	N	3	N	00	N
94	20240415	120158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15660	-310	5	-1.94	244300290	15594	36.22	15850	15960	15600	20750	11180	15970	15666.30	8.12	0	-6765	16343	16156	15783	15596	15223	16250	15690	253	4780	500	11490	10	1	47028210	7365	-14.33	0.78	12	0.03	-1093.00	20155.00	17990	20240325	-12.95	12920	20230726	21.21	17990	-12.95	20240325	14670	6.75	20240124	17990	-12.95	20240325	12920	21.21	20230726	0.32	N	005250	500	253 억		3818696	N	N	3	N	00	N
95	20240415	110159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15610	-360	5	-2.25	197024610	12572	29.20	15850	15960	15600	20750	11180	15970	15671.70	8.12	0	-5892	16343	16156	15783	15596	15223	16250	15690	253	4780	500	11490	10	1	47028210	7341	-14.28	0.77	12	0.03	-1093.00	20155.00	17990	20240325	-13.23	12920	20230726	20.82	17990	-13.23	20240325	14670	6.41	20240124	17990	-13.23	20240325	12920	20.82	20230726	0.32	N	005250	500	253 억		3818696	N	N	3	N	00	N
96	20240415	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15680	-290	5	-1.82	103181010	6569	15.26	15850	15960	15640	20750	11180	15970	15707.26	8.12	0	-3457	16343	16156	15783	15596	15223	16250	15690	253	4780	500	11490	10	1	47028210	7374	-14.35	0.78	12	0.01	-1093.00	20155.00	17990	20240325	-12.84	12920	20230726	21.36	17990	-12.84	20240325	14670	6.88	20240124	17990	-12.84	20240325	12920	21.36	20230726	0.32	N	005250	500	253 억		3818696	N	N	3	N	00	N
97	20240415	090158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15740	-230	5	-1.44	6608870	418	0.97	15850	15850	15730	20750	11180	15970	15810.69	8.12	0	62	16343	16156	15783	15596	15223	16250	15690	253	4780	500	11490	10	1	47028210	7402	-14.40	0.78	12	0.00	-1093.00	20155.00	17990	20240325	-12.51	12920	20230726	21.83	17990	-12.51	20240325	14670	7.29	20240124	17990	-12.51	20240325	12920	21.83	20230726	0.32	N	005250	500	253 억		3818696	N	N	3	N	00	N
98	20240412	160157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15970	370	2	2.37	676614360	42940	69.98	15410	15970	15410	20250	10920	15600	15757.17	8.09	0	5059	15960	15780	15590	15410	15220	15870	15500	253	4650	500	11230	10	1	47028210	7510	-14.61	0.79	12	0.09	-1093.00	20155.00	17990	20240325	-11.23	12920	20230726	23.61	17990	-11.23	20240325	14670	8.86	20240124	17990	-11.23	20240325	12920	23.61	20230726	0.32	N	005250	500	253 억		3802996	N	N	3	N	00	N
99	20240412	150158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15800	200	2	1.28	518644690	33039	53.84	15410	15900	15410	20250	10920	15600	15697.95	8.09	0	1794	15960	15780	15590	15410	15220	15870	15500	253	4650	500	11230	10	1	47028210	7430	-14.46	0.78	12	0.07	-1093.00	20155.00	17990	20240325	-12.17	12920	20230726	22.29	17990	-12.17	20240325	14670	7.70	20240124	17990	-12.17	20240325	12920	22.29	20230726	0.32	N	005250	500	253 억		3802996	N	N	205	N	00	N
100	20240412	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15860	260	2	1.67	429699130	27418	44.68	15410	15880	15410	20250	10920	15600	15672.15	8.09	0	696	15960	15780	15590	15410	15220	15870	15500	253	4650	500	11230	10	1	47028210	7459	-14.51	0.79	12	0.06	-1093.00	20155.00	17990	20240325	-11.84	12920	20230726	22.76	17990	-11.84	20240325	14670	8.11	20240124	17990	-11.84	20240325	12920	22.76	20230726	0.32	N	005250	500	253 억		3802996	N	N	205	N	00	N
101	20240412	130157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	170	2	1.09	386051950	24659	40.19	15410	15850	15410	20250	10920	15600	15655.62	8.09	0	-64	15960	15780	15590	15410	15220	15870	15500	253	4650	500	11230	10	1	47028210	7416	-14.43	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-12.34	12920	20230726	22.06	17990	-12.34	20240325	14670	7.50	20240124	17990	-12.34	20240325	12920	22.06	20230726	0.32	N	005250	500	253 억		3802996	N	N	205	N	00	N
102	20240412	120158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15790	190	2	1.22	334546940	21395	34.87	15410	15850	15410	20250	10920	15600	15636.69	8.09	0	38	15960	15780	15590	15410	15220	15870	15500	253	4650	500	11230	10	1	47028210	7426	-14.45	0.78	12	0.05	-1093.00	20155.00	17990	20240325	-12.23	12920	20230726	22.21	17990	-12.23	20240325	14670	7.63	20240124	17990	-12.23	20240325	12920	22.21	20230726	0.32	N	005250	500	253 억		3802996	N	N	205	N	00	N
103	20240412	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15760	160	2	1.03	253081520	16242	26.47	15410	15760	15410	20250	10920	15600	15581.92	8.09	0	-666	15960	15780	15590	15410	15220	15870	15500	253	4650	500	11230	10	1	47028210	7412	-14.42	0.78	12	0.03	-1093.00	20155.00	17990	20240325	-12.40	12920	20230726	21.98	17990	-12.40	20240325	14670	7.43	20240124	17990	-12.40	20240325	12920	21.98	20230726	0.32	N	005250	500	253 억		3802996	N	N	205	N	00	N
104	20240412	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15720	120	2	0.77	192348580	12379	20.17	15410	15750	15410	20250	10920	15600	15538.30	8.09	0	-1092	15960	15780	15590	15410	15220	15870	15500	253	4650	500	11230	10	1	47028210	7393	-14.38	0.78	12	0.03	-1093.00	20155.00	17990	20240325	-12.62	12920	20230726	21.67	17990	-12.62	20240325	14670	7.16	20240124	17990	-12.62	20240325	12920	21.67	20230726	0.32	N	005250	500	253 억		3802996	N	N	205	N	00	N
105	20240412	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15490	-110	5	-0.71	30719150	1990	3.24	15410	15600	15410	20250	10920	15600	15436.76	8.09	0	-352	15960	15780	15590	15410	15220	15870	15500	253	4650	500	11230	10	1	47028210	7285	-14.17	0.77	12	0.00	-1093.00	20155.00	17990	20240325	-13.90	12920	20230726	19.89	17990	-13.90	20240325	14670	5.59	20240124	17990	-13.90	20240325	12920	19.89	20230726	0.32	N	005250	500	253 억		3802996	N	N	205	N	00	N
106	20240411	160155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15600	-110	5	-0.70	955167940	61310	199.33	15550	15770	15400	20400	11000	15710	15579.24	8.07	0	-11738	16310	16010	15860	15560	15410	15935	15485	253	4690	500	11310	10	1	47028210	7336	-14.27	0.77	12	0.13	-1093.00	20155.00	17990	20240325	-13.29	12920	20230726	20.74	17990	-13.29	20240325	14670	6.34	20240124	17990	-13.29	20240325	12920	20.74	20230726	0.32	N	005250	500	253 억		3794265	N	N	205	N	00	N
107	20240411	150159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15640	-70	5	-0.45	768020040	49321	160.35	15550	15770	15400	20400	11000	15710	15571.77	8.07	0	-14518	16310	16010	15860	15560	15410	15935	15485	253	4690	500	11310	10	1	47028210	7355	-14.31	0.78	12	0.10	-1093.00	20155.00	17990	20240325	-13.06	12920	20230726	21.05	17990	-13.06	20240325	14670	6.61	20240124	17990	-13.06	20240325	12920	21.05	20230726	0.32	N	005250	500	253 억		3794265	N	N	208	N	00	N
108	20240411	140202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15690	-20	5	-0.13	677682190	43566	141.64	15550	15750	15400	20400	11000	15710	15555.18	8.07	0	-12836	16310	16010	15860	15560	15410	15935	15485	253	4690	500	11310	10	1	47028210	7379	-14.35	0.78	12	0.09	-1093.00	20155.00	17990	20240325	-12.78	12920	20230726	21.44	17990	-12.78	20240325	14670	6.95	20240124	17990	-12.78	20240325	12920	21.44	20230726	0.32	N	005250	500	253 억		3794265	N	N	208	N	00	N
109	20240411	130156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15620	-90	5	-0.57	606214700	39008	126.82	15550	15750	15400	20400	11000	15710	15540.63	8.07	0	-11976	16310	16010	15860	15560	15410	15935	15485	253	4690	500	11310	10	1	47028210	7346	-14.29	0.77	12	0.08	-1093.00	20155.00	17990	20240325	-13.17	12920	20230726	20.90	17990	-13.17	20240325	14670	6.48	20240124	17990	-13.17	20240325	12920	20.90	20230726	0.32	N	005250	500	253 억		3794265	N	N	208	N	00	N
110	20240411	120156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	-120	5	-0.76	559518580	36016	117.09	15550	15750	15400	20400	11000	15710	15535.11	8.07	0	-10898	16310	16010	15860	15560	15410	15935	15485	253	4690	500	11310	10	1	47028210	7332	-14.26	0.77	12	0.08	-1093.00	20155.00	17990	20240325	-13.34	12920	20230726	20.67	17990	-13.34	20240325	14670	6.27	20240124	17990	-13.34	20240325	12920	20.67	20230726	0.32	N	005250	500	253 억		3794265	N	N	208	N	00	N
111	20240411	110155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15600	-110	5	-0.70	477600000	30762	100.01	15550	15750	15400	20400	11000	15710	15525.44	8.07	0	-9635	16310	16010	15860	15560	15410	15935	15485	253	4690	500	11310	10	1	47028210	7336	-14.27	0.77	12	0.07	-1093.00	20155.00	17990	20240325	-13.29	12920	20230726	20.74	17990	-13.29	20240325	14670	6.34	20240124	17990	-13.29	20240325	12920	20.74	20230726	0.32	N	005250	500	253 억		3794265	N	N	208	N	00	N
112	20240411	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15540	-170	5	-1.08	368803750	23774	77.29	15550	15750	15400	20400	11000	15710	15512.62	8.07	0	-9291	16310	16010	15860	15560	15410	15935	15485	253	4690	500	11310	10	1	47028210	7308	-14.22	0.77	12	0.05	-1093.00	20155.00	17990	20240325	-13.62	12920	20230726	20.28	17990	-13.62	20240325	14670	5.93	20240124	17990	-13.62	20240325	12920	20.28	20230726	0.32	N	005250	500	253 억		3794265	N	N	208	N	00	N
113	20240411	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15540	-170	5	-1.08	104795300	6741	21.92	15550	15750	15490	20400	11000	15710	15545.13	8.07	0	-2966	16310	16010	15860	15560	15410	15935	15485	253	4690	500	11310	10	1	47028210	7308	-14.22	0.77	12	0.01	-1093.00	20155.00	17990	20240325	-13.62	12920	20230726	20.28	17990	-13.62	20240325	14670	5.93	20240124	17990	-13.62	20240325	12920	20.28	20230726	0.32	N	005250	500	253 억		3794265	N	N	208	N	00	N
114	20240409	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	-290	5	-1.81	487051990	30681	132.71	16160	16160	15710	20800	11200	16000	15874.94	8.08	0	-8663	16186	16092	16026	15932	15866	16060	15900	253	4800	500	11520	10	1	47028210	7388	-14.37	0.78	12	0.07	-1093.00	20155.00	17990	20240325	-12.67	12920	20230726	21.59	17990	-12.67	20240325	14670	7.09	20240124	17990	-12.67	20240325	12920	21.59	20230726	0.34	N	005250	500	253 억		3801090	N	N	208	N	00	N
115	20240409	150156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15810	-190	5	-1.19	420860540	26476	114.53	16160	16160	15790	20800	11200	16000	15895.92	8.08	0	-8984	16186	16092	16026	15932	15866	16060	15900	253	4800	500	11520	10	1	47028210	7435	-14.46	0.78	12	0.06	-1093.00	20155.00	17990	20240325	-12.12	12920	20230726	22.37	17990	-12.12	20240325	14670	7.77	20240124	17990	-12.12	20240325	12920	22.37	20230726	0.34	N	005250	500	253 억		3801090	N	N	20	N	00	N
116	20240409	140156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15830	-170	5	-1.06	332528060	20889	90.36	16160	16160	15800	20800	11200	16000	15918.80	8.08	0	-5789	16186	16092	16026	15932	15866	16060	15900	253	4800	500	11520	10	1	47028210	7445	-14.48	0.79	12	0.04	-1093.00	20155.00	17990	20240325	-12.01	12920	20230726	22.52	17990	-12.01	20240325	14670	7.91	20240124	17990	-12.01	20240325	12920	22.52	20230726	0.34	N	005250	500	253 억		3801090	N	N	20	N	00	N
117	20240409	130155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15850	-150	5	-0.94	288696090	18122	78.39	16160	16160	15800	20800	11200	16000	15930.69	8.08	0	-4401	16186	16092	16026	15932	15866	16060	15900	253	4800	500	11520	10	1	47028210	7454	-14.50	0.79	12	0.04	-1093.00	20155.00	17990	20240325	-11.90	12920	20230726	22.68	17990	-11.90	20240325	14670	8.04	20240124	17990	-11.90	20240325	12920	22.68	20230726	0.34	N	005250	500	253 억		3801090	N	N	20	N	00	N
118	20240409	120155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15840	-160	5	-1.00	252965600	15867	68.63	16160	16160	15800	20800	11200	16000	15942.87	8.08	0	-3196	16186	16092	16026	15932	15866	16060	15900	253	4800	500	11520	10	1	47028210	7449	-14.49	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.95	12920	20230726	22.60	17990	-11.95	20240325	14670	7.98	20240124	17990	-11.95	20240325	12920	22.60	20230726	0.34	N	005250	500	253 억		3801090	N	N	20	N	00	N
119	20240409	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15850	-150	5	-0.94	215974380	13533	58.54	16160	16160	15800	20800	11200	16000	15959.09	8.08	0	-1882	16186	16092	16026	15932	15866	16060	15900	253	4800	500	11520	10	1	47028210	7454	-14.50	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.90	12920	20230726	22.68	17990	-11.90	20240325	14670	8.04	20240124	17990	-11.90	20240325	12920	22.68	20230726	0.34	N	005250	500	253 억		3801090	N	N	20	N	00	N
120	20240409	100154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16020	20	2	0.12	79986430	4996	21.61	16160	16160	15800	20800	11200	16000	16010.10	8.08	0	691	16186	16092	16026	15932	15866	16060	15900	253	4800	500	11520	10	1	47028210	7534	-14.66	0.79	12	0.01	-1093.00	20155.00	17990	20240325	-10.95	12920	20230726	23.99	17990	-10.95	20240325	14670	9.20	20240124	17990	-10.95	20240325	12920	23.99	20230726	0.34	N	005250	500	253 억		3801090	N	N	20	N	00	N
121	20240409	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15950	-50	5	-0.31	21571860	1347	5.83	16160	16160	15950	20800	11200	16000	16014.77	8.08	0	818	16186	16092	16026	15932	15866	16060	15900	253	4800	500	11520	10	1	47028210	7501	-14.59	0.79	12	0.00	-1093.00	20155.00	17990	20240325	-11.34	12920	20230726	23.45	17990	-11.34	20240325	14670	8.73	20240124	17990	-11.34	20240325	12920	23.45	20230726	0.34	N	005250	500	253 억		3801090	N	N	20	N	00	N
122	20240408	160156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16000	-120	5	-0.74	369756360	23095	31.92	16040	16120	15960	20950	11290	16120	16010.23	8.08	0	-3416	16533	16326	16093	15886	15653	16210	15770	253	4830	500	11600	10	1	47028210	7525	-14.64	0.79	12	0.05	-1093.00	20155.00	17990	20240325	-11.06	12920	20230726	23.84	17990	-11.06	20240325	14670	9.07	20240124	17990	-11.06	20240325	12920	23.84	20230726	0.32	N	005250	500	253 억		3798484	N	N	20	N	00	N
123	20240408	150155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16010	-110	5	-0.68	343766680	21471	29.68	16040	16120	15960	20950	11290	16120	16010.74	8.08	0	-3295	16533	16326	16093	15886	15653	16210	15770	253	4830	500	11600	10	1	47028210	7529	-14.65	0.79	12	0.05	-1093.00	20155.00	17990	20240325	-11.01	12920	20230726	23.92	17990	-11.01	20240325	14670	9.13	20240124	17990	-11.01	20240325	12920	23.92	20230726	0.32	N	005250	500	253 억		3798484	N	N	124	N	00	N
124	20240408	140156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16030	-90	5	-0.56	316344510	19760	27.31	16040	16120	15960	20950	11290	16120	16009.34	8.08	0	-2125	16533	16326	16093	15886	15653	16210	15770	253	4830	500	11600	10	1	47028210	7539	-14.67	0.80	12	0.04	-1093.00	20155.00	17990	20240325	-10.89	12920	20230726	24.07	17990	-10.89	20240325	14670	9.27	20240124	17990	-10.89	20240325	12920	24.07	20230726	0.32	N	005250	500	253 억		3798484	N	N	124	N	00	N
125	20240408	130156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16000	-120	5	-0.74	275806690	17229	23.81	16040	16120	15960	20950	11290	16120	16008.28	8.08	0	-2212	16533	16326	16093	15886	15653	16210	15770	253	4830	500	11600	10	1	47028210	7525	-14.64	0.79	12	0.04	-1093.00	20155.00	17990	20240325	-11.06	12920	20230726	23.84	17990	-11.06	20240325	14670	9.07	20240124	17990	-11.06	20240325	12920	23.84	20230726	0.32	N	005250	500	253 억		3798484	N	N	124	N	00	N
126	20240408	120154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16000	-120	5	-0.74	242459680	15146	20.93	16040	16120	15960	20950	11290	16120	16008.17	8.08	0	-773	16533	16326	16093	15886	15653	16210	15770	253	4830	500	11600	10	1	47028210	7525	-14.64	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.06	12920	20230726	23.84	17990	-11.06	20240325	14670	9.07	20240124	17990	-11.06	20240325	12920	23.84	20230726	0.32	N	005250	500	253 억		3798484	N	N	124	N	00	N
127	20240408	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16000	-120	5	-0.74	223531410	13964	19.30	16040	16120	15960	20950	11290	16120	16007.69	8.08	0	-331	16533	16326	16093	15886	15653	16210	15770	253	4830	500	11600	10	1	47028210	7525	-14.64	0.79	12	0.03	-1093.00	20155.00	17990	20240325	-11.06	12920	20230726	23.84	17990	-11.06	20240325	14670	9.07	20240124	17990	-11.06	20240325	12920	23.84	20230726	0.32	N	005250	500	253 억		3798484	N	N	124	N	00	N
128	20240408	100154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15990	-130	5	-0.81	159462400	9961	13.77	16040	16120	15960	20950	11290	16120	16008.67	8.08	0	465	16533	16326	16093	15886	15653	16210	15770	253	4830	500	11600	10	1	47028210	7520	-14.63	0.79	12	0.02	-1093.00	20155.00	17990	20240325	-11.12	12920	20230726	23.76	17990	-11.12	20240325	14670	9.00	20240124	17990	-11.12	20240325	12920	23.76	20230726	0.32	N	005250	500	253 억		3798484	N	N	124	N	00	N
129	20240408	090155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16000	-120	5	-0.74	24521660	1530	2.11	16040	16100	15970	20950	11290	16120	16027.23	8.08	0	329	16533	16326	16093	15886	15653	16210	15770	253	4830	500	11600	10	1	47028210	7525	-14.64	0.79	12	0.00	-1093.00	20155.00	17990	20240325	-11.06	12920	20230726	23.84	17990	-11.06	20240325	14670	9.07	20240124	17990	-11.06	20240325	12920	23.84	20230726	0.32	N	005250	500	253 억		3798484	N	N	124	N	00	N
130	20240405	160155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16120	-160	5	-0.98	1163911100	72341	148.76	16270	16300	15860	21150	11400	16280	16089.14	8.11	0	-8005	17360	16820	16550	16010	15740	16685	15875	253	4870	500	11720	10	1	47028210	7581	-14.75	0.80	12	0.15	-1093.00	20155.00	17990	20240325	-10.39	12920	20230726	24.77	17990	-10.39	20240325	14670	9.88	20240124	17990	-10.39	20240325	12920	24.77	20230726	0.32	N	005250	500	253 억		3813838	N	N	124	N	00	N
131	20240405	150154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16190	-90	5	-0.55	1105327440	68721	141.32	16270	16300	15860	21150	11400	16280	16084.24	8.11	0	-6038	17360	16820	16550	16010	15740	16685	15875	253	4870	500	11720	10	1	47028210	7614	-14.81	0.80	12	0.15	-1093.00	20155.00	17990	20240325	-10.01	12920	20230726	25.31	17990	-10.01	20240325	14670	10.36	20240124	17990	-10.01	20240325	12920	25.31	20230726	0.32	N	005250	500	253 억		3813838	N	N	55	N	00	N
132	20240405	140155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16260	-20	5	-0.12	955540400	59485	122.32	16270	16280	15860	21150	11400	16280	16063.51	8.11	0	-4349	17360	16820	16550	16010	15740	16685	15875	253	4870	500	11720	10	1	47028210	7647	-14.88	0.81	12	0.13	-1093.00	20155.00	17990	20240325	-9.62	12920	20230726	25.85	17990	-9.62	20240325	14670	10.84	20240124	17990	-9.62	20240325	12920	25.85	20230726	0.32	N	005250	500	253 억		3813838	N	N	55	N	00	N
133	20240405	130154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16180	-100	5	-0.61	855563610	53320	109.65	16270	16270	15860	21150	11400	16280	16045.78	8.11	0	-3028	17360	16820	16550	16010	15740	16685	15875	253	4870	500	11720	10	1	47028210	7609	-14.80	0.80	12	0.11	-1093.00	20155.00	17990	20240325	-10.06	12920	20230726	25.23	17990	-10.06	20240325	14670	10.29	20240124	17990	-10.06	20240325	12920	25.23	20230726	0.32	N	005250	500	253 억		3813838	N	N	55	N	00	N
134	20240405	120154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16140	-140	5	-0.86	737272640	46024	94.64	16270	16270	15860	21150	11400	16280	16019.25	8.11	0	-2357	17360	16820	16550	16010	15740	16685	15875	253	4870	500	11720	10	1	47028210	7590	-14.77	0.80	12	0.10	-1093.00	20155.00	17990	20240325	-10.28	12920	20230726	24.92	17990	-10.28	20240325	14670	10.02	20240124	17990	-10.28	20240325	12920	24.92	20230726	0.32	N	005250	500	253 억		3813838	N	N	55	N	00	N
135	20240405	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15920	-360	5	-2.21	536192650	33453	68.79	16270	16270	15860	21150	11400	16280	16028.16	8.11	0	-3414	17360	16820	16550	16010	15740	16685	15875	253	4870	500	11720	10	1	47028210	7487	-14.57	0.79	12	0.07	-1093.00	20155.00	17990	20240325	-11.51	12920	20230726	23.22	17990	-11.51	20240325	14670	8.52	20240124	17990	-11.51	20240325	12920	23.22	20230726	0.32	N	005250	500	253 억		3813838	N	N	55	N	00	N
136	20240405	100147	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16080	-200	5	-1.23	245823830	15302	31.47	16270	16270	15980	21150	11400	16280	16064.66	8.11	0	-374	17360	16820	16550	16010	15740	16685	15875	253	4870	500	11720	10	1	47028210	7562	-14.71	0.80	12	0.03	-1093.00	20155.00	17990	20240325	-10.62	12920	20230726	24.46	17990	-10.62	20240325	14670	9.61	20240124	17990	-10.62	20240325	12920	24.46	20230726	0.32	N	005250	500	253 억		3813838	N	N	55	N	00	N
137	20240405	090155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16200	-80	5	-0.49	26930380	1658	3.41	16270	16270	16190	21150	11400	16280	16242.44	8.11	0	-1056	17360	16820	16550	16010	15740	16685	15875	253	4870	500	11720	10	1	47028210	7619	-14.82	0.80	12	0.00	-1093.00	20155.00	17990	20240325	-9.95	12920	20230726	25.39	17990	-9.95	20240325	14670	10.43	20240124	17990	-9.95	20240325	12920	25.39	20230726	0.32	N	005250	500	253 억		3813838	N	N	55	N	00	N
138	20240404	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16280	-510	5	-3.04	804872740	48558	87.41	17090	17090	16280	21800	11760	16790	16576.59	8.14	0	-24596	17270	17030	16880	16640	16490	16955	16565	253	5010	500	12080	10	1	47028210	7656	-14.89	0.81	12	0.10	-1093.00	20155.00	17990	20240325	-9.51	12920	20230726	26.01	17990	-9.51	20240325	14670	10.97	20240124	17990	-9.51	20240325	12920	26.01	20230726	0.31	N	005250	500	253 억		3826250	N	N	55	N	00	N
139	20240404	150154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16420	-370	5	-2.20	656069090	39432	70.98	17090	17090	16420	21800	11760	16790	16637.99	8.14	0	-22782	17270	17030	16880	16640	16490	16955	16565	253	5010	500	12080	10	1	47028210	7722	-15.02	0.81	12	0.08	-1093.00	20155.00	17990	20240325	-8.73	12920	20230726	27.09	17990	-8.73	20240325	14670	11.93	20240124	17990	-8.73	20240325	12920	27.09	20230726	0.31	N	005250	500	253 억		3826250	N	N	114	N	00	N
140	20240404	140154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16590	-200	5	-1.19	465759590	27908	50.24	17090	17090	16530	21800	11760	16790	16689.11	8.14	0	-15425	17270	17030	16880	16640	16490	16955	16565	253	5010	500	12080	10	1	47028210	7802	-15.18	0.82	12	0.06	-1093.00	20155.00	17990	20240325	-7.78	12920	20230726	28.41	17990	-7.78	20240325	14670	13.09	20240124	17990	-7.78	20240325	12920	28.41	20230726	0.31	N	005250	500	253 억		3826250	N	N	114	N	00	N
141	20240404	130151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16550	-240	5	-1.43	427039190	25573	46.04	17090	17090	16530	21800	11760	16790	16698.83	8.14	0	-13631	17270	17030	16880	16640	16490	16955	16565	253	5010	500	12080	10	1	47028210	7783	-15.14	0.82	12	0.05	-1093.00	20155.00	17990	20240325	-8.00	12920	20230726	28.10	17990	-8.00	20240325	14670	12.82	20240124	17990	-8.00	20240325	12920	28.10	20230726	0.31	N	005250	500	253 억		3826250	N	N	114	N	00	N
142	20240404	120152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16550	-240	5	-1.43	374070510	22377	40.28	17090	17090	16530	21800	11760	16790	16716.74	8.14	0	-11067	17270	17030	16880	16640	16490	16955	16565	253	5010	500	12080	10	1	47028210	7783	-15.14	0.82	12	0.05	-1093.00	20155.00	17990	20240325	-8.00	12920	20230726	28.10	17990	-8.00	20240325	14670	12.82	20240124	17990	-8.00	20240325	12920	28.10	20230726	0.31	N	005250	500	253 억		3826250	N	N	114	N	00	N
143	20240404	110153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16640	-150	5	-0.89	296302980	17692	31.85	17090	17090	16630	21800	11760	16790	16747.85	8.14	0	-8306	17270	17030	16880	16640	16490	16955	16565	253	5010	500	12080	10	1	47028210	7825	-15.22	0.83	12	0.04	-1093.00	20155.00	17990	20240325	-7.50	12920	20230726	28.79	17990	-7.50	20240325	14670	13.43	20240124	17990	-7.50	20240325	12920	28.79	20230726	0.31	N	005250	500	253 억		3826250	N	N	114	N	00	N
144	20240404	100153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16760	-30	5	-0.18	182599410	10889	19.60	17090	17090	16710	21800	11760	16790	16769.16	8.14	0	-3156	17270	17030	16880	16640	16490	16955	16565	253	5010	500	12080	10	1	47028210	7882	-15.33	0.83	12	0.02	-1093.00	20155.00	17990	20240325	-6.84	12920	20230726	29.72	17990	-6.84	20240325	14670	14.25	20240124	17990	-6.84	20240325	12920	29.72	20230726	0.31	N	005250	500	253 억		3826250	N	N	114	N	00	N
145	20240404	090154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16850	60	2	0.36	7963430	466	0.84	17090	17090	16850	21800	11760	16790	17088.91	8.14	0	120	17270	17030	16880	16640	16490	16955	16565	253	5010	500	12080	10	1	47028210	7924	-15.42	0.84	12	0.00	-1093.00	20155.00	17990	20240325	-6.34	12920	20230726	30.42	17990	-6.34	20240325	14670	14.86	20240124	17990	-6.34	20240325	12920	30.42	20230726	0.31	N	005250	500	253 억		3826250	N	N	114	N	00	N
146	20240403	160153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16790	-330	5	-1.93	933765750	55544	98.23	16940	17120	16730	22250	11990	17120	16811.36	8.13	0	-9439	17406	17262	17106	16962	16806	17270	16970	253	5130	500	12320	10	1	47028210	7896	-15.36	0.83	12	0.12	-1093.00	20155.00	17990	20240325	-6.67	12920	20230726	29.95	17990	-6.67	20240325	14670	14.45	20240124	17990	-6.67	20240325	12920	29.95	20230726	0.32	N	005250	500	253 억		3825234	N	N	114	N	00	N
147	20240403	150153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16760	-360	5	-2.10	886761540	52743	93.27	16940	17120	16730	22250	11990	17120	16812.88	8.13	0	-8967	17406	17262	17106	16962	16806	17270	16970	253	5130	500	12320	10	1	47028210	7882	-15.33	0.83	12	0.11	-1093.00	20155.00	17990	20240325	-6.84	12920	20230726	29.72	17990	-6.84	20240325	14670	14.25	20240124	17990	-6.84	20240325	12920	29.72	20230726	0.32	N	005250	500	253 억		3825234	N	N	526	N	00	N
148	20240403	140152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16770	-350	5	-2.04	788579690	46884	82.91	16940	17120	16730	22250	11990	17120	16819.80	8.13	0	-6464	17406	17262	17106	16962	16806	17270	16970	253	5130	500	12320	10	1	47028210	7887	-15.34	0.83	12	0.10	-1093.00	20155.00	17990	20240325	-6.78	12920	20230726	29.80	17990	-6.78	20240325	14670	14.31	20240124	17990	-6.78	20240325	12920	29.80	20230726	0.32	N	005250	500	253 억		3825234	N	N	526	N	00	N
149	20240403	130152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	-340	5	-1.99	599199150	35590	62.94	16940	17120	16730	22250	11990	17120	16836.17	8.13	0	-7785	17406	17262	17106	16962	16806	17270	16970	253	5130	500	12320	10	1	47028210	7891	-15.35	0.83	12	0.08	-1093.00	20155.00	17990	20240325	-6.73	12920	20230726	29.88	17990	-6.73	20240325	14670	14.38	20240124	17990	-6.73	20240325	12920	29.88	20230726	0.32	N	005250	500	253 억		3825234	N	N	526	N	00	N
150	20240403	120153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16770	-350	5	-2.04	531061030	31529	55.76	16940	17120	16730	22250	11990	17120	16843.57	8.13	0	-7064	17406	17262	17106	16962	16806	17270	16970	253	5130	500	12320	10	1	47028210	7887	-15.34	0.83	12	0.07	-1093.00	20155.00	17990	20240325	-6.78	12920	20230726	29.80	17990	-6.78	20240325	14670	14.31	20240124	17990	-6.78	20240325	12920	29.80	20230726	0.32	N	005250	500	253 억		3825234	N	N	526	N	00	N
151	20240403	110153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16770	-350	5	-2.04	388063010	22997	40.67	16940	17120	16760	22250	11990	17120	16874.51	8.13	0	-6974	17406	17262	17106	16962	16806	17270	16970	253	5130	500	12320	10	1	47028210	7887	-15.34	0.83	12	0.05	-1093.00	20155.00	17990	20240325	-6.78	12920	20230726	29.80	17990	-6.78	20240325	14670	14.31	20240124	17990	-6.78	20240325	12920	29.80	20230726	0.32	N	005250	500	253 억		3825234	N	N	526	N	00	N
152	20240403	100152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16930	-190	5	-1.11	237574730	14056	24.86	16940	17120	16850	22250	11990	17120	16902.02	8.13	0	-1342	17406	17262	17106	16962	16806	17270	16970	253	5130	500	12320	10	1	47028210	7962	-15.49	0.84	12	0.03	-1093.00	20155.00	17990	20240325	-5.89	12920	20230726	31.04	17990	-5.89	20240325	14670	15.41	20240124	17990	-5.89	20240325	12920	31.04	20230726	0.32	N	005250	500	253 억		3825234	N	N	526	N	00	N
153	20240403	090152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16960	-160	5	-0.93	6505260	384	0.68	16940	16990	16940	22250	11990	17120	16940.78	8.13	0	-105	17406	17262	17106	16962	16806	17270	16970	253	5130	500	12320	10	1	47028210	7976	-15.52	0.84	12	0.00	-1093.00	20155.00	17990	20240325	-5.73	12920	20230726	31.27	17990	-5.73	20240325	14670	15.61	20240124	17990	-5.73	20240325	12920	31.27	20230726	0.32	N	005250	500	253 억		3825234	N	N	526	N	00	N
154	20240402	160150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17120	-190	5	-1.10	969127250	56545	112.19	17120	17250	16950	22500	12120	17310	17139.11	8.15	0	-24666	17530	17420	17320	17210	17110	17370	17160	253	5190	500	12460	10	1	47028210	8051	-15.66	0.85	12	0.12	-1093.00	20155.00	17990	20240325	-4.84	12920	20230726	32.51	17990	-4.84	20240325	14670	16.70	20240124	17990	-4.84	20240325	12920	32.51	20230726	0.32	N	005250	500	253 억		3832247	N	N	526	N	00	N
155	20240402	150151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17120	-190	5	-1.10	853121820	49765	98.74	17120	17250	16950	22500	12120	17310	17143.01	8.15	0	-23806	17530	17420	17320	17210	17110	17370	17160	253	5190	500	12460	10	1	47028210	8051	-15.66	0.85	12	0.11	-1093.00	20155.00	17990	20240325	-4.84	12920	20230726	32.51	17990	-4.84	20240325	14670	16.70	20240124	17990	-4.84	20240325	12920	32.51	20230726	0.32	N	005250	500	253 억		3832247	N	N	27	N	00	N
156	20240402	140153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17140	-170	5	-0.98	650332240	37940	75.28	17120	17250	16950	22500	12120	17310	17141.07	8.15	0	-16073	17530	17420	17320	17210	17110	17370	17160	253	5190	500	12460	10	1	47028210	8061	-15.68	0.85	12	0.08	-1093.00	20155.00	17990	20240325	-4.72	12920	20230726	32.66	17990	-4.72	20240325	14670	16.84	20240124	17990	-4.72	20240325	12920	32.66	20230726	0.32	N	005250	500	253 억		3832247	N	N	27	N	00	N
157	20240402	130151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17210	-100	5	-0.58	537405050	31362	62.23	17120	17250	16950	22500	12120	17310	17135.55	8.15	0	-12225	17530	17420	17320	17210	17110	17370	17160	253	5190	500	12460	10	1	47028210	8094	-15.75	0.85	12	0.07	-1093.00	20155.00	17990	20240325	-4.34	12920	20230726	33.20	17990	-4.34	20240325	14670	17.31	20240124	17990	-4.34	20240325	12920	33.20	20230726	0.32	N	005250	500	253 억		3832247	N	N	27	N	00	N
158	20240402	120151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17230	-80	5	-0.46	471416530	27529	54.62	17120	17250	16950	22500	12120	17310	17124.36	8.15	0	-9272	17530	17420	17320	17210	17110	17370	17160	253	5190	500	12460	10	1	47028210	8103	-15.76	0.85	12	0.06	-1093.00	20155.00	17990	20240325	-4.22	12920	20230726	33.36	17990	-4.22	20240325	14670	17.45	20240124	17990	-4.22	20240325	12920	33.36	20230726	0.32	N	005250	500	253 억		3832247	N	N	27	N	00	N
159	20240402	110151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17200	-110	5	-0.64	378262890	22118	43.88	17120	17240	16950	22500	12120	17310	17102.04	8.15	0	-7702	17530	17420	17320	17210	17110	17370	17160	253	5190	500	12460	10	1	47028210	8089	-15.74	0.85	12	0.05	-1093.00	20155.00	17990	20240325	-4.39	12920	20230726	33.13	17990	-4.39	20240325	14670	17.25	20240124	17990	-4.39	20240325	12920	33.13	20230726	0.32	N	005250	500	253 억		3832247	N	N	27	N	00	N
160	20240402	100151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17130	-180	5	-1.04	245600030	14369	28.51	17120	17200	16950	22500	12120	17310	17092.35	8.15	0	-5666	17530	17420	17320	17210	17110	17370	17160	253	5190	500	12460	10	1	47028210	8056	-15.67	0.85	12	0.03	-1093.00	20155.00	17990	20240325	-4.78	12920	20230726	32.59	17990	-4.78	20240325	14670	16.77	20240124	17990	-4.78	20240325	12920	32.59	20230726	0.32	N	005250	500	253 억		3832247	N	N	27	N	00	N
161	20240402	090150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17050	-260	5	-1.50	71040640	4170	8.27	17120	17120	16950	22500	12120	17310	17036.12	8.15	0	-1360	17530	17420	17320	17210	17110	17370	17160	253	5190	500	12460	10	1	47028210	8018	-15.60	0.85	12	0.01	-1093.00	20155.00	17990	20240325	-5.23	12920	20230726	31.97	17990	-5.23	20240325	14670	16.22	20240124	17990	-5.23	20240325	12920	31.97	20230726	0.32	N	005250	500	253 억		3832247	N	N	27	N	00	N
162	20240401	160151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17310	120	2	0.70	874150070	50363	131.86	17350	17430	17220	22300	12040	17190	17356.99	8.12	0	12874	17576	17382	17286	17092	16996	17335	17045	253	5110	500	12370	10	1	47028210	8141	-15.84	0.86	12	0.11	-1093.00	20155.00	17990	20240325	-3.78	12920	20230726	33.98	17990	-3.78	20240325	14670	18.00	20240124	17990	-3.78	20240325	12920	33.98	20230726	0.31	N	005250	500	253 억		3817480	N	N	27	N	00	N
163	20240401	150151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17330	140	2	0.81	749870230	43191	113.08	17350	17430	17220	22300	12040	17190	17361.72	8.12	0	11924	17576	17382	17286	17092	16996	17335	17045	253	5110	500	12370	10	1	47028210	8150	-15.86	0.86	12	0.09	-1093.00	20155.00	17990	20240325	-3.67	12920	20230726	34.13	17990	-3.67	20240325	14670	18.13	20240124	17990	-3.67	20240325	12920	34.13	20230726	0.31	N	005250	500	253 억		3817480	N	N	109	N	00	N
164	20240401	140150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17410	220	2	1.28	511198020	29431	77.06	17350	17430	17220	22300	12040	17190	17369.37	8.12	0	10403	17576	17382	17286	17092	16996	17335	17045	253	5110	500	12370	10	1	47028210	8188	-15.93	0.86	12	0.06	-1093.00	20155.00	17990	20240325	-3.22	12920	20230726	34.75	17990	-3.22	20240325	14670	18.68	20240124	17990	-3.22	20240325	12920	34.75	20230726	0.31	N	005250	500	253 억		3817480	N	N	109	N	00	N
165	20240401	130151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17400	210	2	1.22	402811800	23206	60.76	17350	17420	17220	22300	12040	17190	17358.09	8.12	0	7188	17576	17382	17286	17092	16996	17335	17045	253	5110	500	12370	10	1	47028210	8183	-15.92	0.86	12	0.05	-1093.00	20155.00	17990	20240325	-3.28	12920	20230726	34.67	17990	-3.28	20240325	14670	18.61	20240124	17990	-3.28	20240325	12920	34.67	20230726	0.31	N	005250	500	253 억		3817480	N	N	109	N	00	N
166	20240401	120151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17390	200	2	1.16	324409480	18697	48.95	17350	17420	17220	22300	12040	17190	17350.88	8.12	0	4815	17576	17382	17286	17092	16996	17335	17045	253	5110	500	12370	10	1	47028210	8178	-15.91	0.86	12	0.04	-1093.00	20155.00	17990	20240325	-3.34	12920	20230726	34.60	17990	-3.34	20240325	14670	18.54	20240124	17990	-3.34	20240325	12920	34.60	20230726	0.31	N	005250	500	253 억		3817480	N	N	109	N	00	N
167	20240401	110151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17370	180	2	1.05	225984480	13038	34.14	17350	17420	17220	22300	12040	17190	17332.76	8.12	0	1869	17576	17382	17286	17092	16996	17335	17045	253	5110	500	12370	10	1	47028210	8169	-15.89	0.86	12	0.03	-1093.00	20155.00	17990	20240325	-3.45	12920	20230726	34.44	17990	-3.45	20240325	14670	18.40	20240124	17990	-3.45	20240325	12920	34.44	20230726	0.31	N	005250	500	253 억		3817480	N	N	109	N	00	N
168	20240401	100149	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17400	210	2	1.22	149659580	8646	22.64	17350	17410	17220	22300	12040	17190	17309.69	8.12	0	913	17576	17382	17286	17092	16996	17335	17045	253	5110	500	12370	10	1	47028210	8183	-15.92	0.86	12	0.02	-1093.00	20155.00	17990	20240325	-3.28	12920	20230726	34.67	17990	-3.28	20240325	14670	18.61	20240124	17990	-3.28	20240325	12920	34.67	20230726	0.31	N	005250	500	253 억		3817480	N	N	109	N	00	N
169	20240401	090150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17300	110	2	0.64	7045340	406	1.06	17350	17370	17300	22300	12040	17190	17353.05	8.12	0	110	17576	17382	17286	17092	16996	17335	17045	253	5110	500	12370	10	1	47028210	8136	-15.83	0.86	12	0.00	-1093.00	20155.00	17990	20240325	-3.84	12920	20230726	33.90	17990	-3.84	20240325	14670	17.93	20240124	17990	-3.84	20240325	12920	33.90	20230726	0.31	N	005250	500	253 억		3817480	N	N	109	N	00	N