KissMeData/012750/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	-300	5	-0.50	1730957000	28901	32.85	59500	60300	59500	78100	42100	60100	59892.63	55.51	-3051	63433	61766	60533	58866	57633	61150	58250	190	18000	500	45670	100	1	37999178	22724	11.99	1.30	12	0.08	4986.00	46149.00	63900	20240424	-6.42	48200	20230726	24.07	63900	-6.42	20240424	53000	12.83	20240118	63900	-6.42	20240424	48200	24.07	20230726	0.03	N	012750	500	189 억	21092781	N	N	12	N	N
3	20240430	150311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	100	2	0.17	1196034100	19963	22.69	59500	60300	59500	78100	42100	60100	59912.54	55.51	-2732	63433	61766	60533	58866	57633	61150	58250	190	18000	500	45670	100	1	37999178	22876	12.07	1.30	12	0.05	4986.00	46149.00	63900	20240424	-5.79	48200	20230726	24.90	63900	-5.79	20240424	53000	13.58	20240118	63900	-5.79	20240424	48200	24.90	20230726	0.03	N	012750	500	189 억	21092781	N	N	0	N	N
4	20240430	140312	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	-300	5	-0.50	860899600	14391	16.36	59500	60200	59500	78100	42100	60100	59822.08	55.51	-1116	63433	61766	60533	58866	57633	61150	58250	190	18000	500	45670	100	1	37999178	22724	11.99	1.30	12	0.04	4986.00	46149.00	63900	20240424	-6.42	48200	20230726	24.07	63900	-6.42	20240424	53000	12.83	20240118	63900	-6.42	20240424	48200	24.07	20230726	0.03	N	012750	500	189 억	21092781	N	N	0	N	N
5	20240430	130311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59900	-200	5	-0.33	725685400	12135	13.79	59500	60200	59500	78100	42100	60100	59801.02	55.51	-1563	63433	61766	60533	58866	57633	61150	58250	190	18000	500	45670	100	1	37999178	22762	12.01	1.30	12	0.03	4986.00	46149.00	63900	20240424	-6.26	48200	20230726	24.27	63900	-6.26	20240424	53000	13.02	20240118	63900	-6.26	20240424	48200	24.27	20230726	0.03	N	012750	500	189 억	21092781	N	N	0	N	N
6	20240430	120312	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	-300	5	-0.50	579996400	9705	11.03	59500	60200	59500	78100	42100	60100	59762.64	55.51	-1515	63433	61766	60533	58866	57633	61150	58250	190	18000	500	45670	100	1	37999178	22724	11.99	1.30	12	0.03	4986.00	46149.00	63900	20240424	-6.42	48200	20230726	24.07	63900	-6.42	20240424	53000	12.83	20240118	63900	-6.42	20240424	48200	24.07	20230726	0.03	N	012750	500	189 억	21092781	N	N	0	N	N
7	20240430	110311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59900	-200	5	-0.33	480763300	8047	9.15	59500	60200	59500	78100	42100	60100	59744.41	55.51	-1405	63433	61766	60533	58866	57633	61150	58250	190	18000	500	45670	100	1	37999178	22762	12.01	1.30	12	0.02	4986.00	46149.00	63900	20240424	-6.26	48200	20230726	24.27	63900	-6.26	20240424	53000	13.02	20240118	63900	-6.26	20240424	48200	24.27	20230726	0.03	N	012750	500	189 억	21092781	N	N	0	N	N
8	20240430	100309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	-300	5	-0.50	390611400	6539	7.43	59500	60200	59500	78100	42100	60100	59735.65	55.51	-1288	63433	61766	60533	58866	57633	61150	58250	190	18000	500	45670	100	1	37999178	22724	11.99	1.30	12	0.02	4986.00	46149.00	63900	20240424	-6.42	48200	20230726	24.07	63900	-6.42	20240424	53000	12.83	20240118	63900	-6.42	20240424	48200	24.07	20230726	0.03	N	012750	500	189 억	21092781	N	N	0	N	N
9	20240430	090317	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	-300	5	-0.50	109100800	1828	2.08	59500	60200	59500	78100	42100	60100	59683.15	55.51	-655	63433	61766	60533	58866	57633	61150	58250	190	18000	500	45670	100	1	37999178	22724	11.99	1.30	12	0.00	4986.00	46149.00	63900	20240424	-6.42	48200	20230726	24.07	63900	-6.42	20240424	53000	12.83	20240118	63900	-6.42	20240424	48200	24.07	20230726	0.03	N	012750	500	189 억	21092781	N	N	0	N	N
10	20240429	160310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	-1600	5	-2.59	5284118100	87862	162.97	61900	62200	59300	80200	43200	61700	60141.12	55.50	-15134	64300	63000	61900	60600	59500	62450	60050	190	18500	500	46890	100	1	37999178	22838	12.05	1.30	12	0.23	4986.00	46149.00	63900	20240424	-5.95	48200	20230726	24.69	63900	-5.95	20240424	53000	13.40	20240118	63900	-5.95	20240424	48200	24.69	20230726	0.02	N	012750	500	189 억	21089389	N	N	14	N	N
11	20240429	150311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	-1400	5	-2.27	4646954100	77274	143.33	61900	62200	59300	80200	43200	61700	60136.06	55.50	-14291	64300	63000	61900	60600	59500	62450	60050	190	18500	500	46890	100	1	37999178	22914	12.09	1.31	12	0.20	4986.00	46149.00	63900	20240424	-5.63	48200	20230726	25.10	63900	-5.63	20240424	53000	13.77	20240118	63900	-5.63	20240424	48200	25.10	20230726	0.02	N	012750	500	189 억	21089389	N	N	14	N	N
12	20240429	140309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	-2000	5	-3.24	2896865500	47991	89.02	61900	62200	59400	80200	43200	61700	60362.68	55.50	-14541	64300	63000	61900	60600	59500	62450	60050	190	18500	500	46890	100	1	37999178	22686	11.97	1.29	12	0.13	4986.00	46149.00	63900	20240424	-6.57	48200	20230726	23.86	63900	-6.57	20240424	53000	12.64	20240118	63900	-6.57	20240424	48200	23.86	20230726	0.02	N	012750	500	189 억	21089389	N	N	14	N	N
13	20240429	130311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	-1400	5	-2.27	1699853900	28050	52.03	61900	62200	60100	80200	43200	61700	60600.85	55.50	-4507	64300	63000	61900	60600	59500	62450	60050	190	18500	500	46890	100	1	37999178	22914	12.09	1.31	12	0.07	4986.00	46149.00	63900	20240424	-5.63	48200	20230726	25.10	63900	-5.63	20240424	53000	13.77	20240118	63900	-5.63	20240424	48200	25.10	20230726	0.02	N	012750	500	189 억	21089389	N	N	14	N	N
14	20240429	120310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	-1400	5	-2.27	1397320600	23051	42.76	61900	62200	60100	80200	43200	61700	60618.65	55.50	-5478	64300	63000	61900	60600	59500	62450	60050	190	18500	500	46890	100	1	37999178	22914	12.09	1.31	12	0.06	4986.00	46149.00	63900	20240424	-5.63	48200	20230726	25.10	63900	-5.63	20240424	53000	13.77	20240118	63900	-5.63	20240424	48200	25.10	20230726	0.02	N	012750	500	189 억	21089389	N	N	14	N	N
15	20240429	110301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	-1200	5	-1.94	689850300	11312	20.98	61900	62200	60300	80200	43200	61700	60983.94	55.50	-502	64300	63000	61900	60600	59500	62450	60050	190	18500	500	46890	100	1	37999178	22990	12.13	1.31	12	0.03	4986.00	46149.00	63900	20240424	-5.32	48200	20230726	25.52	63900	-5.32	20240424	53000	14.15	20240118	63900	-5.32	20240424	48200	25.52	20230726	0.02	N	012750	500	189 억	21089389	N	N	14	N	N
16	20240429	100310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	-1000	5	-1.62	321579000	5232	9.70	61900	62200	60600	80200	43200	61700	61463.88	55.50	-746	64300	63000	61900	60600	59500	62450	60050	190	18500	500	46890	100	1	37999178	23066	12.17	1.32	12	0.01	4986.00	46149.00	63900	20240424	-5.01	48200	20230726	25.93	63900	-5.01	20240424	53000	14.53	20240118	63900	-5.01	20240424	48200	25.93	20230726	0.02	N	012750	500	189 억	21089389	N	N	14	N	N
17	20240429	090311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62000	300	2	0.49	99733100	1610	2.99	61900	62200	61600	80200	43200	61700	61946.02	55.50	350	64300	63000	61900	60600	59500	62450	60050	190	18500	500	46890	100	1	37999178	23559	12.43	1.34	12	0.00	4986.00	46149.00	63900	20240424	-2.97	48200	20230726	28.63	63900	-2.97	20240424	53000	16.98	20240118	63900	-2.97	20240424	48200	28.63	20230726	0.02	N	012750	500	189 억	21089389	N	N	14	N	N
18	20240426	160309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61700	-700	5	-1.12	3332634900	53877	185.47	62600	63200	60800	81100	43700	62400	61856.36	55.44	23823	63800	63100	62300	61600	60800	63450	61950	190	18700	500	47420	100	1	37999178	23445	12.37	1.34	12	0.14	4986.00	46149.00	63900	20240424	-3.44	48200	20230726	28.01	63900	-3.44	20240424	53000	16.42	20240118	63900	-3.44	20240424	48200	28.01	20230726	0.02	N	012750	500	189 억	21066435	N	N	14	N	N
19	20240426	150310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	-1500	5	-2.40	2807548200	45330	156.05	62600	63200	60800	81100	43700	62400	61935.76	55.44	20590	63800	63100	62300	61600	60800	63450	61950	190	18700	500	47420	100	1	37999178	23141	12.21	1.32	12	0.12	4986.00	46149.00	63900	20240424	-4.69	48200	20230726	26.35	63900	-4.69	20240424	53000	14.91	20240118	63900	-4.69	20240424	48200	26.35	20230726	0.02	N	012750	500	189 억	21066435	N	N	131	N	N
20	20240426	140309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	400	2	0.64	745289000	11859	40.82	62600	63200	62400	81100	43700	62400	62845.86	55.44	1379	63800	63100	62300	61600	60800	63450	61950	190	18700	500	47420	100	1	37999178	23863	12.60	1.36	12	0.03	4986.00	46149.00	63900	20240424	-1.72	48200	20230726	30.29	63900	-1.72	20240424	53000	18.49	20240118	63900	-1.72	20240424	48200	30.29	20230726	0.02	N	012750	500	189 억	21066435	N	N	131	N	N
21	20240426	130309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62900	500	2	0.80	649809200	10342	35.60	62600	63200	62400	81100	43700	62400	62832.06	55.44	1440	63800	63100	62300	61600	60800	63450	61950	190	18700	500	47420	100	1	37999178	23901	12.62	1.36	12	0.03	4986.00	46149.00	63900	20240424	-1.56	48200	20230726	30.50	63900	-1.56	20240424	53000	18.68	20240118	63900	-1.56	20240424	48200	30.50	20230726	0.02	N	012750	500	189 억	21066435	N	N	131	N	N
22	20240426	120309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62900	500	2	0.80	542398000	8636	29.73	62600	63200	62400	81100	43700	62400	62806.62	55.44	1598	63800	63100	62300	61600	60800	63450	61950	190	18700	500	47420	100	1	37999178	23901	12.62	1.36	12	0.02	4986.00	46149.00	63900	20240424	-1.56	48200	20230726	30.50	63900	-1.56	20240424	53000	18.68	20240118	63900	-1.56	20240424	48200	30.50	20230726	0.02	N	012750	500	189 억	21066435	N	N	131	N	N
23	20240426	110309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	400	2	0.64	321193500	5122	17.63	62600	63000	62400	81100	43700	62400	62708.61	55.44	881	63800	63100	62300	61600	60800	63450	61950	190	18700	500	47420	100	1	37999178	23863	12.60	1.36	12	0.01	4986.00	46149.00	63900	20240424	-1.72	48200	20230726	30.29	63900	-1.72	20240424	53000	18.49	20240118	63900	-1.72	20240424	48200	30.29	20230726	0.02	N	012750	500	189 억	21066435	N	N	131	N	N
24	20240426	100308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	400	2	0.64	238835300	3809	13.11	62600	63000	62400	81100	43700	62400	62702.89	55.44	329	63800	63100	62300	61600	60800	63450	61950	190	18700	500	47420	100	1	37999178	23863	12.60	1.36	12	0.01	4986.00	46149.00	63900	20240424	-1.72	48200	20230726	30.29	63900	-1.72	20240424	53000	18.49	20240118	63900	-1.72	20240424	48200	30.29	20230726	0.02	N	012750	500	189 억	21066435	N	N	131	N	N
25	20240426	090311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62600	200	2	0.32	33236700	531	1.83	62600	62900	62400	81100	43700	62400	62592.66	55.44	95	63800	63100	62300	61600	60800	63450	61950	190	18700	500	47420	100	1	37999178	23787	12.56	1.36	12	0.00	4986.00	46149.00	63900	20240424	-2.03	48200	20230726	29.88	63900	-2.03	20240424	53000	18.11	20240118	63900	-2.03	20240424	48200	29.88	20230726	0.02	N	012750	500	189 억	21066435	N	N	131	N	N
26	20240425	160308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62400	-400	5	-0.64	1809939700	29036	77.32	62100	63000	61500	81600	44000	62800	62334.29	55.44	-5983	64400	63600	63100	62300	61800	63350	62050	190	18800	500	47720	100	1	37999178	23711	12.52	1.35	12	0.08	4986.00	46149.00	63900	20240424	-2.35	48200	20230726	29.46	63900	-2.35	20240424	53000	17.74	20240118	63900	-2.35	20240424	48200	29.46	20230726	0.03	N	012750	500	189 억	21065475	N	N	131	N	N
27	20240425	150310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62700	-100	5	-0.16	1475506700	23683	63.07	62100	63000	61500	81600	44000	62800	62302.36	55.44	-4839	64400	63600	63100	62300	61800	63350	62050	190	18800	500	47720	100	1	37999178	23825	12.58	1.36	12	0.06	4986.00	46149.00	63900	20240424	-1.88	48200	20230726	30.08	63900	-1.88	20240424	53000	18.30	20240118	63900	-1.88	20240424	48200	30.08	20230726	0.03	N	012750	500	189 억	21065475	N	N	367	N	N
28	20240425	140308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	0	3	0.00	1287937500	20692	55.10	62100	63000	61500	81600	44000	62800	62243.26	55.44	-3457	64400	63600	63100	62300	61800	63350	62050	190	18800	500	47720	100	1	37999178	23863	12.60	1.36	12	0.05	4986.00	46149.00	63900	20240424	-1.72	48200	20230726	30.29	63900	-1.72	20240424	53000	18.49	20240118	63900	-1.72	20240424	48200	30.29	20230726	0.03	N	012750	500	189 억	21065475	N	N	367	N	N
29	20240425	130309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62600	-200	5	-0.32	1119137800	17997	47.93	62100	63000	61500	81600	44000	62800	62184.69	55.44	-2402	64400	63600	63100	62300	61800	63350	62050	190	18800	500	47720	100	1	37999178	23787	12.56	1.36	12	0.05	4986.00	46149.00	63900	20240424	-2.03	48200	20230726	29.88	63900	-2.03	20240424	53000	18.11	20240118	63900	-2.03	20240424	48200	29.88	20230726	0.03	N	012750	500	189 억	21065475	N	N	367	N	N
30	20240425	120308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	-300	5	-0.48	1016587000	16356	43.56	62100	63000	61500	81600	44000	62800	62153.77	55.44	-2043	64400	63600	63100	62300	61800	63350	62050	190	18800	500	47720	100	1	37999178	23749	12.54	1.35	12	0.04	4986.00	46149.00	63900	20240424	-2.19	48200	20230726	29.67	63900	-2.19	20240424	53000	17.92	20240118	63900	-2.19	20240424	48200	29.67	20230726	0.03	N	012750	500	189 억	21065475	N	N	367	N	N
31	20240425	110308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62200	-600	5	-0.96	869146000	13991	37.26	62100	63000	61500	81600	44000	62800	62121.79	55.44	-1854	64400	63600	63100	62300	61800	63350	62050	190	18800	500	47720	100	1	37999178	23635	12.47	1.35	12	0.04	4986.00	46149.00	63900	20240424	-2.66	48200	20230726	29.05	63900	-2.66	20240424	53000	17.36	20240118	63900	-2.66	20240424	48200	29.05	20230726	0.03	N	012750	500	189 억	21065475	N	N	367	N	N
32	20240425	100309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62100	-700	5	-1.11	611161900	9850	26.23	62100	63000	61500	81600	44000	62800	62046.89	55.44	-2063	64400	63600	63100	62300	61800	63350	62050	190	18800	500	47720	100	1	37999178	23597	12.45	1.35	12	0.03	4986.00	46149.00	63900	20240424	-2.82	48200	20230726	28.84	63900	-2.82	20240424	53000	17.17	20240118	63900	-2.82	20240424	48200	28.84	20230726	0.03	N	012750	500	189 억	21065475	N	N	367	N	N
33	20240425	090308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61800	-1000	5	-1.59	151453000	2442	6.50	62100	62100	61700	81600	44000	62800	62020.07	55.44	-864	64400	63600	63100	62300	61800	63350	62050	190	18800	500	47720	100	1	37999178	23483	12.39	1.34	12	0.01	4986.00	46149.00	63900	20240424	-3.29	48200	20230726	28.22	63900	-3.29	20240424	53000	16.60	20240118	63900	-3.29	20240424	48200	28.22	20230726	0.03	N	012750	500	189 억	21065475	N	N	367	N	N
34	20240424	160307	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62800	-400	5	-0.63	2370560100	37543	65.65	63700	63900	62600	82100	44300	63200	63142.69	55.43	1094	65333	64266	62233	61166	59133	64800	61700	190	18900	500	48030	100	1	37999178	23863	12.60	1.36	12	0.10	4986.00	46149.00	63900	20240424	-1.72	48200	20230726	30.29	63900	-1.72	20240424	53000	18.49	20240118	63900	-1.72	20240424	48200	30.29	20230726	0.04	N	012750	500	189 억	21061440	N	N	367	N	N
35	20240424	150307	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	63200	0	3	0.00	1920259500	30382	53.13	63700	63900	62600	82100	44300	63200	63203.85	55.43	1006	65333	64266	62233	61166	59133	64800	61700	190	18900	500	48030	100	1	37999178	24015	12.68	1.37	12	0.08	4986.00	46149.00	63900	20240424	-1.10	48200	20230726	31.12	63900	-1.10	20240424	53000	19.25	20240118	63900	-1.10	20240424	48200	31.12	20230726	0.04	N	012750	500	189 억	21061440	N	N	821	N	N
36	20240424	140306	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	63000	-200	5	-0.32	1363428900	21562	37.70	63700	63900	62600	82100	44300	63200	63232.95	55.43	1307	65333	64266	62233	61166	59133	64800	61700	190	18900	500	48030	100	1	37999178	23939	12.64	1.37	12	0.06	4986.00	46149.00	63900	20240424	-1.41	48200	20230726	30.71	63900	-1.41	20240424	53000	18.87	20240118	63900	-1.41	20240424	48200	30.71	20230726	0.04	N	012750	500	189 억	21061440	N	N	821	N	N
37	20240424	130312	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	62900	-300	5	-0.47	1234950000	19519	34.13	63700	63900	62600	82100	44300	63200	63269.12	55.43	1460	65333	64266	62233	61166	59133	64800	61700	190	18900	500	48030	100	1	37999178	23901	12.62	1.36	12	0.05	4986.00	46149.00	63900	20240424	-1.56	48200	20230726	30.50	63900	-1.56	20240424	53000	18.68	20240118	63900	-1.56	20240424	48200	30.50	20230726	0.04	N	012750	500	189 억	21061440	N	N	821	N	N
38	20240424	120308	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	63000	-200	5	-0.32	1052566200	16621	29.06	63700	63900	62900	82100	44300	63200	63327.49	55.43	1778	65333	64266	62233	61166	59133	64800	61700	190	18900	500	48030	100	1	37999178	23939	12.64	1.37	12	0.04	4986.00	46149.00	63900	20240424	-1.41	48200	20230726	30.71	63900	-1.41	20240424	53000	18.87	20240118	63900	-1.41	20240424	48200	30.71	20230726	0.04	N	012750	500	189 억	21061440	N	N	821	N	N
39	20240424	110307	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	63200	0	3	0.00	873004900	13776	24.09	63700	63900	62900	82100	44300	63200	63371.44	55.43	2451	65333	64266	62233	61166	59133	64800	61700	190	18900	500	48030	100	1	37999178	24015	12.68	1.37	12	0.04	4986.00	46149.00	63900	20240424	-1.10	48200	20230726	31.12	63900	-1.10	20240424	53000	19.25	20240118	63900	-1.10	20240424	48200	31.12	20230726	0.04	N	012750	500	189 억	21061440	N	N	821	N	N
40	20240424	100306	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	63300	100	2	0.16	630941000	9940	17.38	63700	63900	63000	82100	44300	63200	63474.95	55.43	1948	65333	64266	62233	61166	59133	64800	61700	190	18900	500	48030	100	1	37999178	24053	12.70	1.37	12	0.03	4986.00	46149.00	63900	20240424	-0.94	48200	20230726	31.33	63900	-0.94	20240424	53000	19.43	20240118	63900	-0.94	20240424	48200	31.33	20230726	0.04	N	012750	500	189 억	21061440	N	N	821	N	N
41	20240424	090307	55	30.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	63400	200	2	0.32	101996800	1601	2.80	63700	63900	63300	82100	44300	63200	63708.18	55.43	800	65333	64266	62233	61166	59133	64800	61700	190	18900	500	48030	100	1	37999178	24091	12.72	1.37	12	0.00	4986.00	46149.00	63900	20240424	-0.78	48200	20230726	31.54	63900	-0.78	20240424	53000	19.62	20240118	63900	-0.78	20240424	48200	31.54	20230726	0.04	N	012750	500	189 억	21061440	N	N	821	N	N
42	20240423	160258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63200	2200	2	3.61	3564887600	57171	247.94	60500	63300	60200	79300	42700	61000	62354.65	55.39	-5812	61533	61266	60733	60466	59933	61400	60600	190	18300	500	46360	100	1	37999178	24015	12.68	1.37	12	0.15	4986.00	46149.00	63500	20231213	-0.47	48200	20230726	31.12	63300	-0.16	20240423	53000	19.25	20240118	63500	-0.47	20231213	48200	31.12	20230726	0.04	N	012750	500	189 억	21049046	N	N	821	N	N
43	20240423	150306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	1800	2	2.95	3050226100	49020	212.59	60500	63300	60200	79300	42700	61000	62224.11	55.39	-2347	61533	61266	60733	60466	59933	61400	60600	190	18300	500	46360	100	1	37999178	23863	12.60	1.36	12	0.13	4986.00	46149.00	63500	20231213	-1.10	48200	20230726	30.29	63300	-0.79	20240423	53000	18.49	20240118	63500	-1.10	20231213	48200	30.29	20230726	0.04	N	012750	500	189 억	21049046	N	N	106	N	N
44	20240423	140307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	63100	2100	2	3.44	2338400600	37731	163.64	60500	63100	60200	79300	42700	61000	61975.58	55.39	2044	61533	61266	60733	60466	59933	61400	60600	190	18300	500	46360	100	1	37999178	23977	12.66	1.37	12	0.10	4986.00	46149.00	63500	20231213	-0.63	48200	20230726	30.91	63100	0.00	20240423	53000	19.06	20240118	63500	-0.63	20231213	48200	30.91	20230726	0.04	N	012750	500	189 억	21049046	N	N	106	N	N
45	20240423	130305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62500	1500	2	2.46	1806045900	29256	126.88	60500	62600	60200	79300	42700	61000	61732.50	55.39	2440	61533	61266	60733	60466	59933	61400	60600	190	18300	500	46360	100	1	37999178	23749	12.54	1.35	12	0.08	4986.00	46149.00	63500	20231213	-1.57	48200	20230726	29.67	62600	-0.16	20240423	53000	17.92	20240118	63500	-1.57	20231213	48200	29.67	20230726	0.04	N	012750	500	189 억	21049046	N	N	106	N	N
46	20240423	120306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	62300	1300	2	2.13	1292192800	21024	91.18	60500	62300	60200	79300	42700	61000	61462.75	55.39	1002	61533	61266	60733	60466	59933	61400	60600	190	18300	500	46360	100	1	37999178	23673	12.49	1.35	12	0.06	4986.00	46149.00	63500	20231213	-1.89	48200	20230726	29.25	62300	0.00	20240423	53000	17.55	20240118	63500	-1.89	20231213	48200	29.25	20230726	0.04	N	012750	500	189 억	21049046	N	N	106	N	N
47	20240423	110305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61800	800	2	1.31	899188800	14695	63.73	60500	61800	60200	79300	42700	61000	61190.12	55.39	1122	61533	61266	60733	60466	59933	61400	60600	190	18300	500	46360	100	1	37999178	23483	12.39	1.34	12	0.04	4986.00	46149.00	63500	20231213	-2.68	48200	20230726	28.22	61900	-0.16	20240219	53000	16.60	20240118	63500	-2.68	20231213	48200	28.22	20230726	0.04	N	012750	500	189 억	21049046	N	N	106	N	N
48	20240423	100306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	300	2	0.49	513059200	8416	36.50	60500	61300	60200	79300	42700	61000	60962.36	55.39	-345	61533	61266	60733	60466	59933	61400	60600	190	18300	500	46360	100	1	37999178	23293	12.29	1.33	12	0.02	4986.00	46149.00	63500	20231213	-3.46	48200	20230726	27.18	61900	-0.97	20240219	53000	15.66	20240118	63500	-3.46	20231213	48200	27.18	20230726	0.04	N	012750	500	189 억	21049046	N	N	106	N	N
49	20240423	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61100	100	2	0.16	239200700	3935	17.07	60500	61200	60200	79300	42700	61000	60787.98	55.39	-132	61533	61266	60733	60466	59933	61400	60600	190	18300	500	46360	100	1	37999178	23217	12.25	1.32	12	0.01	4986.00	46149.00	63500	20231213	-3.78	48200	20230726	26.76	61900	-1.29	20240219	53000	15.28	20240118	63500	-3.78	20231213	48200	26.76	20230726	0.04	N	012750	500	189 억	21049046	N	N	106	N	N
50	20240422	160305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	1000	2	1.67	1398268700	23044	32.19	60600	61000	60200	78000	42000	60000	60677.86	55.40	4043	61266	60632	59966	59332	58666	60950	59650	190	18000	500	45600	100	1	37999178	23179	12.23	1.32	12	0.06	4986.00	46149.00	63500	20231213	-3.94	48200	20230726	26.56	61900	-1.45	20240219	53000	15.09	20240118	63500	-3.94	20231213	48200	26.56	20230726	0.04	N	012750	500	189 억	21051862	N	N	106	N	N
51	20240422	150304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	900	2	1.50	1166225600	19236	26.87	60600	60900	60200	78000	42000	60000	60627.24	55.40	2958	61266	60632	59966	59332	58666	60950	59650	190	18000	500	45600	100	1	37999178	23141	12.21	1.32	12	0.05	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억	21051862	N	N	999	N	N
52	20240422	140305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	500	2	0.83	887425900	14648	20.46	60600	60900	60200	78000	42000	60000	60583.42	55.40	2312	61266	60632	59966	59332	58666	60950	59650	190	18000	500	45600	100	1	37999178	22990	12.13	1.31	12	0.04	4986.00	46149.00	63500	20231213	-4.72	48200	20230726	25.52	61900	-2.26	20240219	53000	14.15	20240118	63500	-4.72	20231213	48200	25.52	20230726	0.04	N	012750	500	189 억	21051862	N	N	999	N	N
53	20240422	130304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	600	2	1.00	797791100	13170	18.40	60600	60900	60200	78000	42000	60000	60576.39	55.40	2058	61266	60632	59966	59332	58666	60950	59650	190	18000	500	45600	100	1	37999178	23028	12.15	1.31	12	0.03	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.04	N	012750	500	189 억	21051862	N	N	999	N	N
54	20240422	120304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	700	2	1.17	730457900	12059	16.84	60600	60900	60200	78000	42000	60000	60573.67	55.40	2547	61266	60632	59966	59332	58666	60950	59650	190	18000	500	45600	100	1	37999178	23066	12.17	1.32	12	0.03	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.04	N	012750	500	189 억	21051862	N	N	999	N	N
55	20240422	110304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	800	2	1.33	665419000	10988	15.35	60600	60900	60200	78000	42000	60000	60558.70	55.40	2745	61266	60632	59966	59332	58666	60950	59650	190	18000	500	45600	100	1	37999178	23104	12.19	1.32	12	0.03	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.04	N	012750	500	189 억	21051862	N	N	999	N	N
56	20240422	100305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	500	2	0.83	458361700	7569	10.57	60600	60900	60200	78000	42000	60000	60557.76	55.40	2300	61266	60632	59966	59332	58666	60950	59650	190	18000	500	45600	100	1	37999178	22990	12.13	1.31	12	0.02	4986.00	46149.00	63500	20231213	-4.72	48200	20230726	25.52	61900	-2.26	20240219	53000	14.15	20240118	63500	-4.72	20231213	48200	25.52	20230726	0.04	N	012750	500	189 억	21051862	N	N	999	N	N
57	20240422	090304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	500	2	0.83	208848600	3454	4.82	60600	60600	60200	78000	42000	60000	60465.72	55.40	2221	61266	60632	59966	59332	58666	60950	59650	190	18000	500	45600	100	1	37999178	22990	12.13	1.31	12	0.01	4986.00	46149.00	63500	20231213	-4.72	48200	20230726	25.52	61900	-2.26	20240219	53000	14.15	20240118	63500	-4.72	20231213	48200	25.52	20230726	0.04	N	012750	500	189 억	21051862	N	N	999	N	N
58	20240419	160254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-100	5	-0.17	2785809900	46481	70.28	59600	60600	59300	78100	42100	60100	59934.38	55.38	-6268	61433	60766	60433	59766	59433	60600	59600	190	18000	500	45670	100	1	37999178	22800	12.03	1.30	12	0.12	4986.00	46149.00	63500	20231213	-5.51	48200	20230726	24.48	61900	-3.07	20240219	53000	13.21	20240118	63500	-5.51	20231213	48200	24.48	20230726	0.04	N	012750	500	189 억	21043494	N	N	999	N	N
59	20240419	150255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	2443001600	40770	61.65	59600	60600	59300	78100	42100	60100	59921.55	55.38	-5212	61433	60766	60433	59766	59433	60600	59600	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.11	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	21043494	N	N	390	N	N
60	20240419	140253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	100	2	0.17	2224036000	37127	56.14	59600	60600	59300	78100	42100	60100	59903.47	55.38	-3819	61433	60766	60433	59766	59433	60600	59600	190	18000	500	45670	100	1	37999178	22876	12.07	1.30	12	0.10	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	21043494	N	N	390	N	N
61	20240419	130255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	200	2	0.33	2025315500	33821	51.14	59600	60600	59300	78100	42100	60100	59883.37	55.38	-3810	61433	60766	60433	59766	59433	60600	59600	190	18000	500	45670	100	1	37999178	22914	12.09	1.31	12	0.09	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	21043494	N	N	390	N	N
62	20240419	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	1743050300	29133	44.05	59600	60600	59300	78100	42100	60100	59830.79	55.38	-3693	61433	60766	60433	59766	59433	60600	59600	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.08	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	21043494	N	N	390	N	N
63	20240419	110255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	1402089000	23458	35.47	59600	60600	59300	78100	42100	60100	59770.19	55.38	-4217	61433	60766	60433	59766	59433	60600	59600	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.06	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	21043494	N	N	390	N	N
64	20240419	100254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	1106034100	18523	28.01	59600	60600	59300	78100	42100	60100	59711.39	55.38	-2914	61433	60766	60433	59766	59433	60600	59600	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.05	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	21043494	N	N	390	N	N
65	20240419	090252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-100	5	-0.17	237829200	3988	6.03	59600	60200	59600	78100	42100	60100	59636.21	55.38	-1316	61433	60766	60433	59766	59433	60600	59600	190	18000	500	45670	100	1	37999178	22800	12.03	1.30	12	0.01	4986.00	46149.00	63500	20231213	-5.51	48200	20230726	24.48	61900	-3.07	20240219	53000	13.21	20240118	63500	-5.51	20231213	48200	24.48	20230726	0.04	N	012750	500	189 억	21043494	N	N	390	N	N
66	20240418	160253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	-700	5	-1.15	1750881400	28841	22.03	61000	61100	60100	79000	42600	60800	60708.03	55.38	-2567	61800	61300	60500	60000	59200	60900	59600	190	18200	500	46200	100	1	37999178	22838	12.05	1.30	12	0.08	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	21042840	N	N	390	N	N
67	20240418	150253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	-200	5	-0.33	1427388800	23468	17.93	61000	61100	60200	79000	42600	60800	60822.78	55.38	-1488	61800	61300	60500	60000	59200	60900	59600	190	18200	500	46200	100	1	37999178	23028	12.15	1.31	12	0.06	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.04	N	012750	500	189 억	21042840	N	N	347	N	N
68	20240418	140254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	-200	5	-0.33	1191853500	19586	14.96	61000	61100	60200	79000	42600	60800	60852.35	55.38	-1057	61800	61300	60500	60000	59200	60900	59600	190	18200	500	46200	100	1	37999178	23028	12.15	1.31	12	0.05	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.04	N	012750	500	189 억	21042840	N	N	347	N	N
69	20240418	130254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	0	3	0.00	977165100	16056	12.26	61000	61100	60200	79000	42600	60800	60859.85	55.38	-1169	61800	61300	60500	60000	59200	60900	59600	190	18200	500	46200	100	1	37999178	23104	12.19	1.32	12	0.04	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.04	N	012750	500	189 억	21042840	N	N	347	N	N
70	20240418	120252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	100	2	0.16	805360600	13233	10.11	61000	61100	60200	79000	42600	60800	60860.07	55.38	-544	61800	61300	60500	60000	59200	60900	59600	190	18200	500	46200	100	1	37999178	23141	12.21	1.32	12	0.03	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억	21042840	N	N	347	N	N
71	20240418	110253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	100	2	0.16	643285000	10570	8.07	61000	61100	60200	79000	42600	60800	60859.57	55.38	103	61800	61300	60500	60000	59200	60900	59600	190	18200	500	46200	100	1	37999178	23141	12.21	1.32	12	0.03	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억	21042840	N	N	347	N	N
72	20240418	100253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	100	2	0.16	405260200	6662	5.09	61000	61100	60200	79000	42600	60800	60831.66	55.38	-1434	61800	61300	60500	60000	59200	60900	59600	190	18200	500	46200	100	1	37999178	23141	12.21	1.32	12	0.02	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억	21042840	N	N	347	N	N
73	20240418	090253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	0	3	0.00	79207900	1301	0.99	61000	61100	60700	79000	42600	60800	60883.02	55.38	-436	61800	61300	60500	60000	59200	60900	59600	190	18200	500	46200	100	1	37999178	23104	12.19	1.32	12	0.00	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.04	N	012750	500	189 억	21042840	N	N	347	N	N
74	20240417	160250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	600	2	1.00	2157842300	35613	51.18	61000	61000	59700	78200	42200	60200	60591.40	55.36	-3758	61266	60732	60266	59732	59266	61000	60000	190	18000	500	45750	100	1	37999178	23104	12.19	1.32	12	0.09	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.03	N	012750	500	189 억	21037839	N	N	347	N	N
75	20240417	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	400	2	0.66	1815980300	29973	43.08	61000	61000	59700	78200	42200	60200	60587.21	55.36	-3992	61266	60732	60266	59732	59266	61000	60000	190	18000	500	45750	100	1	37999178	23028	12.15	1.31	12	0.08	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.03	N	012750	500	189 억	21037839	N	N	5	N	N
76	20240417	140253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	400	2	0.66	1537925800	25385	36.48	61000	61000	59700	78200	42200	60200	60584.04	55.36	-3079	61266	60732	60266	59732	59266	61000	60000	190	18000	500	45750	100	1	37999178	23028	12.15	1.31	12	0.07	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.03	N	012750	500	189 억	21037839	N	N	5	N	N
77	20240417	130255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	500	2	0.83	1316479700	21725	31.22	61000	61000	59700	78200	42200	60200	60597.45	55.36	-2610	61266	60732	60266	59732	59266	61000	60000	190	18000	500	45750	100	1	37999178	23066	12.17	1.32	12	0.06	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.03	N	012750	500	189 억	21037839	N	N	5	N	N
78	20240417	120253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	600	2	1.00	1203303600	19863	28.55	61000	61000	59700	78200	42200	60200	60580.15	55.36	-2248	61266	60732	60266	59732	59266	61000	60000	190	18000	500	45750	100	1	37999178	23104	12.19	1.32	12	0.05	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.03	N	012750	500	189 억	21037839	N	N	5	N	N
79	20240417	110254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	400	2	0.66	1063565000	17560	25.24	61000	61000	59700	78200	42200	60200	60567.48	55.36	-2291	61266	60732	60266	59732	59266	61000	60000	190	18000	500	45750	100	1	37999178	23028	12.15	1.31	12	0.05	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.03	N	012750	500	189 억	21037839	N	N	5	N	N
80	20240417	100252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	400	2	0.66	853666500	14093	20.25	61000	61000	59700	78200	42200	60200	60573.80	55.36	-1988	61266	60732	60266	59732	59266	61000	60000	190	18000	500	45750	100	1	37999178	23028	12.15	1.31	12	0.04	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.03	N	012750	500	189 억	21037839	N	N	5	N	N
81	20240417	090253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	500	2	0.83	135065800	2232	3.21	61000	61000	60100	78200	42200	60200	60513.35	55.36	-279	61266	60732	60266	59732	59266	61000	60000	190	18000	500	45750	100	1	37999178	23066	12.17	1.32	12	0.01	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.03	N	012750	500	189 억	21037839	N	N	5	N	N
82	20240416	160254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	200	2	0.33	2986034400	49583	101.93	59900	60800	59800	78000	42000	60000	60223.08	55.28	21497	61200	60600	60100	59500	59000	60350	59250	190	18000	500	45600	100	1	37999178	22876	12.07	1.30	12	0.13	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	21006088	N	N	5	N	N
83	20240416	150252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	500	2	0.83	2771663700	46025	94.62	59900	60800	59800	78000	42000	60000	60220.97	55.28	20267	61200	60600	60100	59500	59000	60350	59250	190	18000	500	45600	100	1	37999178	22990	12.13	1.31	12	0.12	4986.00	46149.00	63500	20231213	-4.72	48200	20230726	25.52	61900	-2.26	20240219	53000	14.15	20240118	63500	-4.72	20231213	48200	25.52	20230726	0.04	N	012750	500	189 억	21006088	N	N	498	N	N
84	20240416	140251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	200	2	0.33	1926373300	31984	65.75	59900	60800	59800	78000	42000	60000	60229.50	55.28	12459	61200	60600	60100	59500	59000	60350	59250	190	18000	500	45600	100	1	37999178	22876	12.07	1.30	12	0.08	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	21006088	N	N	498	N	N
85	20240416	130252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	200	2	0.33	1787806700	29685	61.03	59900	60800	59800	78000	42000	60000	60226.16	55.28	12371	61200	60600	60100	59500	59000	60350	59250	190	18000	500	45600	100	1	37999178	22876	12.07	1.30	12	0.08	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	21006088	N	N	498	N	N
86	20240416	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	400	2	0.67	1571649400	26101	53.66	59900	60800	59800	78000	42000	60000	60214.39	55.28	11627	61200	60600	60100	59500	59000	60350	59250	190	18000	500	45600	100	1	37999178	22952	12.11	1.31	12	0.07	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억	21006088	N	N	498	N	N
87	20240416	110253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	300	2	0.50	686703000	11398	23.43	59900	60800	59800	78000	42000	60000	60248.33	55.28	3803	61200	60600	60100	59500	59000	60350	59250	190	18000	500	45600	100	1	37999178	22914	12.09	1.31	12	0.03	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	21006088	N	N	498	N	N
88	20240416	100251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	300	2	0.50	528784300	8781	18.05	59900	60800	59800	78000	42000	60000	60219.89	55.28	2692	61200	60600	60100	59500	59000	60350	59250	190	18000	500	45600	100	1	37999178	22914	12.09	1.31	12	0.02	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	21006088	N	N	498	N	N
89	20240416	090249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	100	2	0.17	226701900	3773	7.76	59900	60800	59800	78000	42000	60000	60086.00	55.28	665	61200	60600	60100	59500	59000	60350	59250	190	18000	500	45600	100	1	37999178	22838	12.05	1.30	12	0.01	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	21006088	N	N	498	N	N
90	20240415	160249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-700	5	-1.15	1309052200	21776	32.99	60600	60700	59600	78900	42500	60700	60114.45	55.27	-1389	62033	61366	60533	59866	59033	61700	60200	190	18200	500	46130	100	1	37999178	22800	12.03	1.30	12	0.06	4986.00	46149.00	63500	20231213	-5.51	48200	20230726	24.48	61900	-3.07	20240219	53000	13.21	20240118	63500	-5.51	20231213	48200	24.48	20230726	0.04	N	012750	500	189 억	21000599	N	N	498	N	N
91	20240415	150250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-500	5	-0.82	1069304800	17782	26.94	60600	60700	59600	78900	42500	60700	60134.11	55.27	-890	62033	61366	60533	59866	59033	61700	60200	190	18200	500	46130	100	1	37999178	22876	12.07	1.30	12	0.05	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	21000599	N	N	319	N	N
92	20240415	140249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-500	5	-0.82	843116700	14025	21.25	60600	60700	59600	78900	42500	60700	60115.27	55.27	561	62033	61366	60533	59866	59033	61700	60200	190	18200	500	46130	100	1	37999178	22876	12.07	1.30	12	0.04	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	21000599	N	N	319	N	N
93	20240415	130248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	-400	5	-0.66	789051500	13127	19.89	60600	60700	59600	78900	42500	60700	60109.05	55.27	515	62033	61366	60533	59866	59033	61700	60200	190	18200	500	46130	100	1	37999178	22914	12.09	1.31	12	0.03	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	21000599	N	N	319	N	N
94	20240415	120250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	-300	5	-0.49	755348700	12568	19.04	60600	60700	59600	78900	42500	60700	60100.95	55.27	417	62033	61366	60533	59866	59033	61700	60200	190	18200	500	46130	100	1	37999178	22952	12.11	1.31	12	0.03	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억	21000599	N	N	319	N	N
95	20240415	110250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	-400	5	-0.66	578198200	9630	14.59	60600	60700	59600	78900	42500	60700	60041.35	55.27	-55	62033	61366	60533	59866	59033	61700	60200	190	18200	500	46130	100	1	37999178	22914	12.09	1.31	12	0.03	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	21000599	N	N	319	N	N
96	20240415	100250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	-300	5	-0.49	366354900	6105	9.25	60600	60600	59600	78900	42500	60700	60008.99	55.27	-424	62033	61366	60533	59866	59033	61700	60200	190	18200	500	46130	100	1	37999178	22952	12.11	1.31	12	0.02	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억	21000599	N	N	319	N	N
97	20240415	090251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	-400	5	-0.66	31498500	520	0.79	60600	60600	60300	78900	42500	60700	60574.04	55.27	50	62033	61366	60533	59866	59033	61700	60200	190	18200	500	46130	100	1	37999178	22914	12.09	1.31	12	0.00	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	21000599	N	N	319	N	N
98	20240412	160249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	300	2	0.50	2787288400	46008	54.85	59700	61200	59700	78500	42300	60400	60582.69	55.21	5684	62533	61466	60433	59366	58333	62000	59900	190	18100	500	45900	100	1	37999178	23066	12.17	1.32	12	0.12	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.04	N	012750	500	189 억	20979879	N	N	319	N	N
99	20240412	150249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	400	2	0.66	2472283000	40823	48.67	59700	61200	59700	78500	42300	60400	60561.03	55.21	6230	62533	61466	60433	59366	58333	62000	59900	190	18100	500	45900	100	1	37999178	23104	12.19	1.32	12	0.11	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.04	N	012750	500	189 억	20979879	N	N	386	N	N
100	20240412	140250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	500	2	0.83	2299497000	37982	45.28	59700	61200	59700	78500	42300	60400	60541.76	55.21	6478	62533	61466	60433	59366	58333	62000	59900	190	18100	500	45900	100	1	37999178	23141	12.21	1.32	12	0.10	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억	20979879	N	N	386	N	N
101	20240412	130248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	300	2	0.50	2047524800	33845	40.35	59700	61200	59700	78500	42300	60400	60497.11	55.21	7078	62533	61466	60433	59366	58333	62000	59900	190	18100	500	45900	100	1	37999178	23066	12.17	1.32	12	0.09	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.04	N	012750	500	189 억	20979879	N	N	386	N	N
102	20240412	120250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	500	2	0.83	1799438000	29766	35.49	59700	61200	59700	78500	42300	60400	60452.80	55.21	5845	62533	61466	60433	59366	58333	62000	59900	190	18100	500	45900	100	1	37999178	23141	12.21	1.32	12	0.08	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억	20979879	N	N	386	N	N
103	20240412	110247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	600	2	0.99	1519974400	25175	30.01	59700	61200	59700	78500	42300	60400	60376.34	55.21	4602	62533	61466	60433	59366	58333	62000	59900	190	18100	500	45900	100	1	37999178	23179	12.23	1.32	12	0.07	4986.00	46149.00	63500	20231213	-3.94	48200	20230726	26.56	61900	-1.45	20240219	53000	15.09	20240118	63500	-3.94	20231213	48200	26.56	20230726	0.04	N	012750	500	189 억	20979879	N	N	386	N	N
104	20240412	100249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	100	2	0.17	996625900	16573	19.76	59700	60600	59700	78500	42300	60400	60135.52	55.21	1570	62533	61466	60433	59366	58333	62000	59900	190	18100	500	45900	100	1	37999178	22990	12.13	1.31	12	0.04	4986.00	46149.00	63500	20231213	-4.72	48200	20230726	25.52	61900	-2.26	20240219	53000	14.15	20240118	63500	-4.72	20231213	48200	25.52	20230726	0.04	N	012750	500	189 억	20979879	N	N	386	N	N
105	20240412	090249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	200	2	0.33	139323300	2324	2.77	59700	60600	59700	78500	42300	60400	59949.78	55.21	49	62533	61466	60433	59366	58333	62000	59900	190	18100	500	45900	100	1	37999178	23028	12.15	1.31	12	0.01	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.04	N	012750	500	189 억	20979879	N	N	386	N	N
106	20240411	160246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	200	2	0.33	5053097400	83867	324.94	60000	61500	59400	78200	42200	60200	60251.32	55.15	3915	61466	60832	59766	59132	58066	61150	59450	190	18000	500	45750	100	1	37999178	22952	12.11	1.31	12	0.22	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억	20958442	N	N	386	N	N
107	20240411	150251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	100	2	0.17	3978203400	66061	255.95	60000	61500	59400	78200	42200	60200	60220.15	55.15	3749	61466	60832	59766	59132	58066	61150	59450	190	18000	500	45750	100	1	37999178	22914	12.09	1.31	12	0.17	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20958442	N	N	62	N	N
108	20240411	140252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	100	2	0.17	3600718900	59802	231.70	60000	61500	59400	78200	42200	60200	60210.68	55.15	3906	61466	60832	59766	59132	58066	61150	59450	190	18000	500	45750	100	1	37999178	22914	12.09	1.31	12	0.16	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20958442	N	N	62	N	N
109	20240411	130245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	200	2	0.33	3283680200	54544	211.33	60000	61500	59400	78200	42200	60200	60202.41	55.15	3005	61466	60832	59766	59132	58066	61150	59450	190	18000	500	45750	100	1	37999178	22952	12.11	1.31	12	0.14	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억	20958442	N	N	62	N	N
110	20240411	120248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	100	2	0.17	3100616900	51511	199.58	60000	61500	59400	78200	42200	60200	60193.30	55.15	2270	61466	60832	59766	59132	58066	61150	59450	190	18000	500	45750	100	1	37999178	22914	12.09	1.31	12	0.14	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20958442	N	N	62	N	N
111	20240411	110246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	200	2	0.33	2706625600	44966	174.22	60000	61500	59400	78200	42200	60200	60192.71	55.15	351	61466	60832	59766	59132	58066	61150	59450	190	18000	500	45750	100	1	37999178	22952	12.11	1.31	12	0.12	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억	20958442	N	N	62	N	N
112	20240411	100248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	100	2	0.17	1958147700	32543	126.09	60000	61500	59400	78200	42200	60200	60171.09	55.15	-1375	61466	60832	59766	59132	58066	61150	59450	190	18000	500	45750	100	1	37999178	22914	12.09	1.31	12	0.09	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20958442	N	N	62	N	N
113	20240411	090248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	100	2	0.17	513999100	8500	32.93	60000	61500	60000	78200	42200	60200	60470.48	55.15	-272	61466	60832	59766	59132	58066	61150	59450	190	18000	500	45750	100	1	37999178	22914	12.09	1.31	12	0.02	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20958442	N	N	62	N	N
114	20240409	160244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	1000	2	1.69	1549179500	25806	94.26	59600	60400	58700	76900	41500	59200	60031.39	55.15	507	60133	59666	59133	58666	58133	59900	58900	190	17700	500	44990	100	1	37999178	22876	12.07	1.30	12	0.07	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20956401	N	N	62	N	N
115	20240409	150245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	1000	2	1.69	1369310100	22816	83.34	59600	60400	58700	76900	41500	59200	60015.34	55.15	481	60133	59666	59133	58666	58133	59900	58900	190	17700	500	44990	100	1	37999178	22876	12.07	1.30	12	0.06	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20956401	N	N	99	N	N
116	20240409	140247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	1100	2	1.86	1176748700	19616	71.65	59600	60400	58700	76900	41500	59200	59989.23	55.15	657	60133	59666	59133	58666	58133	59900	58900	190	17700	500	44990	100	1	37999178	22914	12.09	1.31	12	0.05	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20956401	N	N	99	N	N
117	20240409	130244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	900	2	1.52	916701100	15292	55.86	59600	60400	58700	76900	41500	59200	59946.45	55.15	-25	60133	59666	59133	58666	58133	59900	58900	190	17700	500	44990	100	1	37999178	22838	12.05	1.30	12	0.04	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	20956401	N	N	99	N	N
118	20240409	120245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59900	700	2	1.18	623715100	10414	38.04	59600	60400	58700	76900	41500	59200	59891.98	55.15	-151	60133	59666	59133	58666	58133	59900	58900	190	17700	500	44990	100	1	37999178	22762	12.01	1.30	12	0.03	4986.00	46149.00	63500	20231213	-5.67	48200	20230726	24.27	61900	-3.23	20240219	53000	13.02	20240118	63500	-5.67	20231213	48200	24.27	20230726	0.04	N	012750	500	189 억	20956401	N	N	99	N	N
119	20240409	110246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59900	700	2	1.18	455869800	7612	27.80	59600	60400	58700	76900	41500	59200	59888.31	55.15	-29	60133	59666	59133	58666	58133	59900	58900	190	17700	500	44990	100	1	37999178	22762	12.01	1.30	12	0.02	4986.00	46149.00	63500	20231213	-5.67	48200	20230726	24.27	61900	-3.23	20240219	53000	13.02	20240118	63500	-5.67	20231213	48200	24.27	20230726	0.04	N	012750	500	189 억	20956401	N	N	99	N	N
120	20240409	100244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	800	2	1.35	260289800	4357	15.91	59600	60000	58700	76900	41500	59200	59740.60	55.15	-297	60133	59666	59133	58666	58133	59900	58900	190	17700	500	44990	100	1	37999178	22800	12.03	1.30	12	0.01	4986.00	46149.00	63500	20231213	-5.51	48200	20230726	24.48	61900	-3.07	20240219	53000	13.21	20240118	63500	-5.51	20231213	48200	24.48	20230726	0.04	N	012750	500	189 억	20956401	N	N	99	N	N
121	20240409	090247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	600	2	1.01	50859400	853	3.12	59600	59900	59500	76900	41500	59200	59624.15	55.15	80	60133	59666	59133	58666	58133	59900	58900	190	17700	500	44990	100	1	37999178	22724	11.99	1.30	12	0.00	4986.00	46149.00	63500	20231213	-5.83	48200	20230726	24.07	61900	-3.39	20240219	53000	12.83	20240118	63500	-5.83	20231213	48200	24.07	20230726	0.04	N	012750	500	189 억	20956401	N	N	99	N	N
122	20240408	160244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	400	2	0.68	941956400	15962	76.86	58700	59600	58600	76400	41200	58800	59012.39	55.13	-3254	60066	59432	58866	58232	57666	59750	58550	190	17600	500	44680	100	1	37999178	22496	11.87	1.28	12	0.04	4986.00	46149.00	63500	20231213	-6.77	48200	20230726	22.82	61900	-4.36	20240219	53000	11.70	20240118	63500	-6.77	20231213	48200	22.82	20230726	0.04	N	012750	500	189 억	20948654	N	N	99	N	N
123	20240408	150245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	400	2	0.68	806111200	13666	65.81	58700	59600	58600	76400	41200	58800	58986.62	55.13	-3060	60066	59432	58866	58232	57666	59750	58550	190	17600	500	44680	100	1	37999178	22496	11.87	1.28	12	0.04	4986.00	46149.00	63500	20231213	-6.77	48200	20230726	22.82	61900	-4.36	20240219	53000	11.70	20240118	63500	-6.77	20231213	48200	22.82	20230726	0.04	N	012750	500	189 억	20948654	N	N	0	N	N
124	20240408	140245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59100	300	2	0.51	665821400	11287	54.35	58700	59600	58600	76400	41200	58800	58990.11	55.13	-2243	60066	59432	58866	58232	57666	59750	58550	190	17600	500	44680	100	1	37999178	22458	11.85	1.28	12	0.03	4986.00	46149.00	63500	20231213	-6.93	48200	20230726	22.61	61900	-4.52	20240219	53000	11.51	20240118	63500	-6.93	20231213	48200	22.61	20230726	0.04	N	012750	500	189 억	20948654	N	N	0	N	N
125	20240408	130245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	200	2	0.34	636726300	10794	51.98	58700	59600	58600	76400	41200	58800	58988.91	55.13	-2108	60066	59432	58866	58232	57666	59750	58550	190	17600	500	44680	100	1	37999178	22420	11.83	1.28	12	0.03	4986.00	46149.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.04	N	012750	500	189 억	20948654	N	N	0	N	N
126	20240408	120245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	500	2	0.85	591093200	10023	48.26	58700	59600	58600	76400	41200	58800	58973.68	55.13	-1748	60066	59432	58866	58232	57666	59750	58550	190	17600	500	44680	100	1	37999178	22534	11.89	1.28	12	0.03	4986.00	46149.00	63500	20231213	-6.61	48200	20230726	23.03	61900	-4.20	20240219	53000	11.89	20240118	63500	-6.61	20231213	48200	23.03	20230726	0.04	N	012750	500	189 억	20948654	N	N	0	N	N
127	20240408	110246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59400	600	2	1.02	527634800	8955	43.12	58700	59500	58600	76400	41200	58800	58920.69	55.13	-1679	60066	59432	58866	58232	57666	59750	58550	190	17600	500	44680	100	1	37999178	22572	11.91	1.29	12	0.02	4986.00	46149.00	63500	20231213	-6.46	48200	20230726	23.24	61900	-4.04	20240219	53000	12.08	20240118	63500	-6.46	20231213	48200	23.24	20230726	0.04	N	012750	500	189 억	20948654	N	N	0	N	N
128	20240408	100243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	200	2	0.34	370592600	6301	30.34	58700	59200	58600	76400	41200	58800	58814.89	55.13	-541	60066	59432	58866	58232	57666	59750	58550	190	17600	500	44680	100	1	37999178	22420	11.83	1.28	12	0.02	4986.00	46149.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.04	N	012750	500	189 억	20948654	N	N	0	N	N
129	20240408	090245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	0	3	0.00	93602500	1594	7.68	58700	59000	58600	76400	41200	58800	58721.77	55.13	-109	60066	59432	58866	58232	57666	59750	58550	190	17600	500	44680	100	1	37999178	22344	11.79	1.27	12	0.00	4986.00	46149.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.04	N	012750	500	189 억	20948654	N	N	0	N	N
130	20240405	160244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	-200	5	-0.34	1222043700	20767	97.37	58500	59500	58300	76700	41300	59000	58845.62	55.12	-4635	61133	60066	59533	58466	57933	59800	58200	190	17700	500	44840	100	1	37999178	22344	11.79	1.27	12	0.05	4986.00	46149.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.04	N	012750	500	189 억	20944990	N	N	64	N	N
131	20240405	150243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59400	400	2	0.68	1048110500	17819	83.55	58500	59500	58300	76700	41300	59000	58819.83	55.12	-3538	61133	60066	59533	58466	57933	59800	58200	190	17700	500	44840	100	1	37999178	22572	11.91	1.29	12	0.05	4986.00	46149.00	63500	20231213	-6.46	48200	20230726	23.24	61900	-4.04	20240219	53000	12.08	20240118	63500	-6.46	20231213	48200	23.24	20230726	0.04	N	012750	500	189 억	20944990	N	N	64	N	N
132	20240405	140244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	200	2	0.34	908517300	15464	72.51	58500	59200	58300	76700	41300	59000	58750.47	55.12	-2700	61133	60066	59533	58466	57933	59800	58200	190	17700	500	44840	100	1	37999178	22496	11.87	1.28	12	0.04	4986.00	46149.00	63500	20231213	-6.77	48200	20230726	22.82	61900	-4.36	20240219	53000	11.70	20240118	63500	-6.77	20231213	48200	22.82	20230726	0.04	N	012750	500	189 억	20944990	N	N	64	N	N
133	20240405	130242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	200	2	0.34	839961600	14303	67.06	58500	59200	58300	76700	41300	59000	58726.25	55.12	-2614	61133	60066	59533	58466	57933	59800	58200	190	17700	500	44840	100	1	37999178	22496	11.87	1.28	12	0.04	4986.00	46149.00	63500	20231213	-6.77	48200	20230726	22.82	61900	-4.36	20240219	53000	11.70	20240118	63500	-6.77	20231213	48200	22.82	20230726	0.04	N	012750	500	189 억	20944990	N	N	64	N	N
134	20240405	120243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	-200	5	-0.34	785215600	13376	62.72	58500	59100	58300	76700	41300	59000	58703.32	55.12	-2560	61133	60066	59533	58466	57933	59800	58200	190	17700	500	44840	100	1	37999178	22344	11.79	1.27	12	0.04	4986.00	46149.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.04	N	012750	500	189 억	20944990	N	N	64	N	N
135	20240405	110245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	-300	5	-0.51	609948600	10386	48.70	58500	59100	58300	76700	41300	59000	58727.96	55.12	-2064	61133	60066	59533	58466	57933	59800	58200	190	17700	500	44840	100	1	37999178	22306	11.77	1.27	12	0.03	4986.00	46149.00	63500	20231213	-7.56	48200	20230726	21.78	61900	-5.17	20240219	53000	10.75	20240118	63500	-7.56	20231213	48200	21.78	20230726	0.04	N	012750	500	189 억	20944990	N	N	64	N	N
136	20240405	100229	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	0	3	0.00	366652500	6243	29.27	58500	59000	58500	76700	41300	59000	58730.18	55.12	-827	61133	60066	59533	58466	57933	59800	58200	190	17700	500	44840	100	1	37999178	22420	11.83	1.28	12	0.02	4986.00	46149.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.04	N	012750	500	189 억	20944990	N	N	64	N	N
137	20240405	090243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	79078300	1351	6.33	58500	59000	58500	76700	41300	59000	58533.16	55.12	-420	61133	60066	59533	58466	57933	59800	58200	190	17700	500	44840	100	1	37999178	22268	11.75	1.27	12	0.00	4986.00	46149.00	63500	20231213	-7.72	48200	20230726	21.58	61900	-5.33	20240219	53000	10.57	20240118	63500	-7.72	20231213	48200	21.58	20230726	0.04	N	012750	500	189 억	20944990	N	N	64	N	N
138	20240404	160242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	-1000	5	-1.67	1268160100	21316	69.04	60500	60600	59000	78000	42000	60000	59495.62	55.11	-5936	61000	60500	60100	59600	59200	60750	59850	190	18000	500	45600	100	1	37999178	22420	11.83	1.28	12	0.06	4986.00	46149.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.04	N	012750	500	189 억	20942185	N	N	64	N	N
139	20240404	150241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59600	-400	5	-0.67	626136400	10458	33.87	60500	60600	59500	78000	42000	60000	59871.52	55.11	-3931	61000	60500	60100	59600	59200	60750	59850	190	18000	500	45600	100	1	37999178	22648	11.95	1.29	12	0.03	4986.00	46149.00	63500	20231213	-6.14	48200	20230726	23.65	61900	-3.72	20240219	53000	12.45	20240118	63500	-6.14	20231213	48200	23.65	20230726	0.04	N	012750	500	189 억	20942185	N	N	49	N	N
140	20240404	140241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	-300	5	-0.50	528874600	8828	28.59	60500	60600	59500	78000	42000	60000	59908.77	55.11	-3408	61000	60500	60100	59600	59200	60750	59850	190	18000	500	45600	100	1	37999178	22686	11.97	1.29	12	0.02	4986.00	46149.00	63500	20231213	-5.98	48200	20230726	23.86	61900	-3.55	20240219	53000	12.64	20240118	63500	-5.98	20231213	48200	23.86	20230726	0.04	N	012750	500	189 억	20942185	N	N	49	N	N
141	20240404	130241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59600	-400	5	-0.67	454543900	7583	24.56	60500	60600	59600	78000	42000	60000	59942.49	55.11	-3345	61000	60500	60100	59600	59200	60750	59850	190	18000	500	45600	100	1	37999178	22648	11.95	1.29	12	0.02	4986.00	46149.00	63500	20231213	-6.14	48200	20230726	23.65	61900	-3.72	20240219	53000	12.45	20240118	63500	-6.14	20231213	48200	23.65	20230726	0.04	N	012750	500	189 억	20942185	N	N	49	N	N
142	20240404	120241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59600	-400	5	-0.67	390434300	6508	21.08	60500	60600	59600	78000	42000	60000	59992.98	55.11	-2552	61000	60500	60100	59600	59200	60750	59850	190	18000	500	45600	100	1	37999178	22648	11.95	1.29	12	0.02	4986.00	46149.00	63500	20231213	-6.14	48200	20230726	23.65	61900	-3.72	20240219	53000	12.45	20240118	63500	-6.14	20231213	48200	23.65	20230726	0.04	N	012750	500	189 억	20942185	N	N	49	N	N
143	20240404	110240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	-300	5	-0.50	293195700	4879	15.80	60500	60600	59700	78000	42000	60000	60093.40	55.11	-1459	61000	60500	60100	59600	59200	60750	59850	190	18000	500	45600	100	1	37999178	22686	11.97	1.29	12	0.01	4986.00	46149.00	63500	20231213	-5.98	48200	20230726	23.86	61900	-3.55	20240219	53000	12.64	20240118	63500	-5.98	20231213	48200	23.86	20230726	0.04	N	012750	500	189 억	20942185	N	N	49	N	N
144	20240404	100239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	200	2	0.33	194491900	3233	10.47	60500	60600	59900	78000	42000	60000	60158.34	55.11	-279	61000	60500	60100	59600	59200	60750	59850	190	18000	500	45600	100	1	37999178	22876	12.07	1.30	12	0.01	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20942185	N	N	49	N	N
145	20240404	090241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	300	2	0.50	28374400	469	1.52	60500	60600	60300	78000	42000	60000	60499.79	55.11	-28	61000	60500	60100	59600	59200	60750	59850	190	18000	500	45600	100	1	37999178	22914	12.09	1.31	12	0.00	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20942185	N	N	49	N	N
146	20240403	160242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-200	5	-0.33	1853503400	30876	95.18	59800	60600	59700	78200	42200	60200	60030.55	55.08	-7128	62333	61266	60433	59366	58533	61800	59900	190	18000	500	45750	100	1	37999178	22800	12.03	1.30	12	0.08	4986.00	46149.00	63500	20231213	-5.51	48200	20230726	24.48	61900	-3.07	20240219	53000	13.21	20240118	63500	-5.51	20231213	48200	24.48	20230726	0.04	N	012750	500	189 억	20931057	N	N	49	N	N
147	20240403	150240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	0	3	0.00	1581609500	26346	81.21	59800	60600	59700	78200	42200	60200	60032.24	55.08	-5617	62333	61266	60433	59366	58533	61800	59900	190	18000	500	45750	100	1	37999178	22876	12.07	1.30	12	0.07	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20931057	N	N	781	N	N
148	20240403	140239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	0	3	0.00	1413997500	23563	72.64	59800	60600	59700	78200	42200	60200	60009.23	55.08	-4722	62333	61266	60433	59366	58533	61800	59900	190	18000	500	45750	100	1	37999178	22876	12.07	1.30	12	0.06	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20931057	N	N	781	N	N
149	20240403	130238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59900	-300	5	-0.50	1119248500	18648	57.48	59800	60600	59700	78200	42200	60200	60019.76	55.08	-3220	62333	61266	60433	59366	58533	61800	59900	190	18000	500	45750	100	1	37999178	22762	12.01	1.30	12	0.05	4986.00	46149.00	63500	20231213	-5.67	48200	20230726	24.27	61900	-3.23	20240219	53000	13.02	20240118	63500	-5.67	20231213	48200	24.27	20230726	0.04	N	012750	500	189 억	20931057	N	N	781	N	N
150	20240403	120240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-200	5	-0.33	942637600	15699	48.39	59800	60600	59700	78200	42200	60200	60044.44	55.08	-2215	62333	61266	60433	59366	58533	61800	59900	190	18000	500	45750	100	1	37999178	22800	12.03	1.30	12	0.04	4986.00	46149.00	63500	20231213	-5.51	48200	20230726	24.48	61900	-3.07	20240219	53000	13.21	20240118	63500	-5.51	20231213	48200	24.48	20230726	0.04	N	012750	500	189 억	20931057	N	N	781	N	N
151	20240403	110239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-200	5	-0.33	728465700	12127	37.38	59800	60600	59700	78200	42200	60200	60069.74	55.08	-1446	62333	61266	60433	59366	58533	61800	59900	190	18000	500	45750	100	1	37999178	22800	12.03	1.30	12	0.03	4986.00	46149.00	63500	20231213	-5.51	48200	20230726	24.48	61900	-3.07	20240219	53000	13.21	20240118	63500	-5.51	20231213	48200	24.48	20230726	0.04	N	012750	500	189 억	20931057	N	N	781	N	N
152	20240403	100240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	200	2	0.33	425054300	7079	21.82	59800	60600	59700	78200	42200	60200	60044.40	55.08	-187	62333	61266	60433	59366	58533	61800	59900	190	18000	500	45750	100	1	37999178	22952	12.11	1.31	12	0.02	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억	20931057	N	N	781	N	N
153	20240403	090240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	0	3	0.00	25485100	425	1.31	59800	60400	59800	78200	42200	60200	59964.94	55.08	-184	62333	61266	60433	59366	58533	61800	59900	190	18000	500	45750	100	1	37999178	22876	12.07	1.30	12	0.00	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20931057	N	N	781	N	N
154	20240402	160234	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-100	5	-0.17	1963687900	32440	154.46	59600	61500	59600	78300	42300	60300	60532.92	55.05	-1992	61300	60800	60300	59800	59300	60550	59550	190	18000	500	45820	100	1	37999178	22876	12.07	1.30	12	0.09	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20919888	N	N	781	N	N
155	20240402	150239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-100	5	-0.17	1614223000	26636	126.83	59600	61500	59600	78300	42300	60300	60603.06	55.05	864	61300	60800	60300	59800	59300	60550	59550	190	18000	500	45820	100	1	37999178	22876	12.07	1.30	12	0.07	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20919888	N	N	73	N	N
156	20240402	140240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	0	3	0.00	1400877300	23094	109.96	59600	61500	59600	78300	42300	60300	60659.79	55.05	1863	61300	60800	60300	59800	59300	60550	59550	190	18000	500	45820	100	1	37999178	22914	12.09	1.31	12	0.06	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20919888	N	N	73	N	N
157	20240402	130237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	400	2	0.66	1216531600	20045	95.44	59600	61500	59600	78300	42300	60300	60690.03	55.05	1457	61300	60800	60300	59800	59300	60550	59550	190	18000	500	45820	100	1	37999178	23066	12.17	1.32	12	0.05	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.04	N	012750	500	189 억	20919888	N	N	73	N	N
158	20240402	120236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	400	2	0.66	1040524200	17146	81.64	59600	61500	59600	78300	42300	60300	60686.12	55.05	2081	61300	60800	60300	59800	59300	60550	59550	190	18000	500	45820	100	1	37999178	23066	12.17	1.32	12	0.05	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.04	N	012750	500	189 억	20919888	N	N	73	N	N
159	20240402	110237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	400	2	0.66	896802300	14779	70.37	59600	61500	59600	78300	42300	60300	60680.85	55.05	2291	61300	60800	60300	59800	59300	60550	59550	190	18000	500	45820	100	1	37999178	23066	12.17	1.32	12	0.04	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.04	N	012750	500	189 억	20919888	N	N	73	N	N
160	20240402	100237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	400	2	0.66	668417900	11014	52.44	59600	61500	59600	78300	42300	60300	60688.02	55.05	2493	61300	60800	60300	59800	59300	60550	59550	190	18000	500	45820	100	1	37999178	23066	12.17	1.32	12	0.03	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.04	N	012750	500	189 억	20919888	N	N	73	N	N
161	20240402	090235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61400	1100	2	1.82	248829100	4129	19.66	59600	61500	59600	78300	42300	60300	60263.77	55.05	589	61300	60800	60300	59800	59300	60550	59550	190	18000	500	45820	100	1	37999178	23331	12.31	1.33	12	0.01	4986.00	46149.00	63500	20231213	-3.31	48200	20230726	27.39	61900	-0.81	20240219	53000	15.85	20240118	63500	-3.31	20231213	48200	27.39	20230726	0.04	N	012750	500	189 억	20919888	N	N	73	N	N
162	20240401	160235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	200	2	0.33	1263321000	21002	86.04	60700	60800	59800	78100	42100	60100	60152.27	55.05	-1633	61900	61000	60500	59600	59100	60750	59350	190	18000	500	45670	100	1	37999178	22914	12.09	1.31	12	0.06	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20917703	N	N	73	N	N
163	20240401	150236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	300	2	0.50	1074413600	17872	73.22	60700	60800	59800	78100	42100	60100	60117.14	55.05	-1733	61900	61000	60500	59600	59100	60750	59350	190	18000	500	45670	100	1	37999178	22952	12.11	1.31	12	0.05	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억	20917703	N	N	2067	N	N
164	20240401	140235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	904532000	15049	61.65	60700	60800	59800	78100	42100	60100	60105.79	55.05	-2115	61900	61000	60500	59600	59100	60750	59350	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.04	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	20917703	N	N	2067	N	N
165	20240401	130236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	661481700	11001	45.07	60700	60800	59800	78100	42100	60100	60129.23	55.05	-2546	61900	61000	60500	59600	59100	60750	59350	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.03	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	20917703	N	N	2067	N	N
166	20240401	120237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	-100	5	-0.17	524282000	8717	35.71	60700	60800	59800	78100	42100	60100	60144.77	55.05	-2208	61900	61000	60500	59600	59100	60750	59350	190	18000	500	45670	100	1	37999178	22800	12.03	1.30	12	0.02	4986.00	46149.00	63500	20231213	-5.51	48200	20230726	24.48	61900	-3.07	20240219	53000	13.21	20240118	63500	-5.51	20231213	48200	24.48	20230726	0.04	N	012750	500	189 억	20917703	N	N	2067	N	N
167	20240401	110237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	400954000	6664	27.30	60700	60800	59800	78100	42100	60100	60167.17	55.05	-2019	61900	61000	60500	59600	59100	60750	59350	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.02	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억	20917703	N	N	2067	N	N
168	20240401	100234	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	100	2	0.17	255953400	4256	17.44	60700	60800	59800	78100	42100	60100	60139.43	55.05	-1436	61900	61000	60500	59600	59100	60750	59350	190	18000	500	45670	100	1	37999178	22876	12.07	1.30	12	0.01	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억	20917703	N	N	2067	N	N
169	20240401	090235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	200	2	0.33	32832800	541	2.22	60700	60800	60300	78100	42100	60100	60689.09	55.05	49	61900	61000	60500	59600	59100	60750	59350	190	18000	500	45670	100	1	37999178	22914	12.09	1.31	12	0.00	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억	20917703	N	N	2067	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History