KissMeData/021240/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	-1400	5	-2.45	8651137300	154619	137.99	56000	56900	55700	74200	40000	57100	55951.34	61.69	0	-7662	58100	57600	56900	56400	55700	57850	56650	407	17100	500	43390	100	1	73799619	41106	8.72	1.53	12	0.21	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.06	N	021240	500	406 억	45524470	N	N	257	N	N
3	20240430	150348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-1200	5	-2.10	4806662600	85639	76.43	56000	56900	55700	74200	40000	57100	56127.02	61.69	0	-4632	58100	57600	56900	56400	55700	57850	56650	407	17100	500	43390	100	1	73799619	41254	8.75	1.53	12	0.12	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45524470	N	N	15	N	N
4	20240430	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-1100	5	-1.93	3434953800	61129	54.56	56000	56900	55700	74200	40000	57100	56191.87	61.69	0	-3525	58100	57600	56900	56400	55700	57850	56650	407	17100	500	43390	100	1	73799619	41328	8.77	1.54	12	0.08	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45524470	N	N	15	N	N
5	20240430	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-1000	5	-1.75	2845592700	50622	45.18	56000	56900	55700	74200	40000	57100	56212.55	61.69	0	-3658	58100	57600	56900	56400	55700	57850	56650	407	17100	500	43390	100	1	73799619	41402	8.78	1.54	12	0.07	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억	45524470	N	N	15	N	N
6	20240430	120349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-1100	5	-1.93	2345311600	41711	37.23	56000	56900	55700	74200	40000	57100	56227.63	61.69	0	-4050	58100	57600	56900	56400	55700	57850	56650	407	17100	500	43390	100	1	73799619	41328	8.77	1.54	12	0.06	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45524470	N	N	15	N	N
7	20240430	110348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-1000	5	-1.75	1809022200	32152	28.69	56000	56900	55700	74200	40000	57100	56264.66	61.69	0	-4368	58100	57600	56900	56400	55700	57850	56650	407	17100	500	43390	100	1	73799619	41402	8.78	1.54	12	0.04	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억	45524470	N	N	15	N	N
8	20240430	100346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-800	5	-1.40	1036927400	18395	16.42	56000	56900	55700	74200	40000	57100	56370.03	61.69	0	-1489	58100	57600	56900	56400	55700	57850	56650	407	17100	500	43390	100	1	73799619	41549	8.82	1.54	12	0.02	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억	45524470	N	N	15	N	N
9	20240430	090354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-800	5	-1.40	360390400	6423	5.73	56000	56600	55700	74200	40000	57100	56109.20	61.69	0	-2143	58100	57600	56900	56400	55700	57850	56650	407	17100	500	43390	100	1	73799619	41549	8.82	1.54	12	0.01	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억	45524470	N	N	15	N	N
10	20240429	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	1000	2	1.78	4073523300	71452	136.24	56600	57400	56200	72900	39300	56100	57010.62	61.68	0	-13288	57033	56566	56033	55566	55033	56300	55300	407	16800	500	42630	100	1	73799619	42140	8.94	1.57	12	0.10	6386.00	36464.00	62900	20240208	-9.22	39600	20230726	44.19	62900	-9.22	20240208	49600	15.12	20240306	62900	-9.22	20240208	39600	44.19	20230726	0.06	N	021240	500	406 억	45519723	N	N	15	N	N
11	20240429	150346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	1000	2	1.78	2036850800	35779	68.22	56600	57400	56200	72900	39300	56100	56928.67	61.68	0	-8094	57033	56566	56033	55566	55033	56300	55300	407	16800	500	42630	100	1	73799619	42140	8.94	1.57	12	0.05	6386.00	36464.00	62900	20240208	-9.22	39600	20230726	44.19	62900	-9.22	20240208	49600	15.12	20240306	62900	-9.22	20240208	39600	44.19	20230726	0.06	N	021240	500	406 억	45519723	N	N	86	N	N
12	20240429	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	900	2	1.60	1698096300	29842	56.90	56600	57400	56200	72900	39300	56100	56902.90	61.68	0	-7743	57033	56566	56033	55566	55033	56300	55300	407	16800	500	42630	100	1	73799619	42066	8.93	1.56	12	0.04	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억	45519723	N	N	86	N	N
13	20240429	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	800	2	1.43	1536193100	27003	51.49	56600	57400	56200	72900	39300	56100	56889.72	61.68	0	-6747	57033	56566	56033	55566	55033	56300	55300	407	16800	500	42630	100	1	73799619	41992	8.91	1.56	12	0.04	6386.00	36464.00	62900	20240208	-9.54	39600	20230726	43.69	62900	-9.54	20240208	49600	14.72	20240306	62900	-9.54	20240208	39600	43.69	20230726	0.06	N	021240	500	406 억	45519723	N	N	86	N	N
14	20240429	120346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	700	2	1.25	1338282400	23532	44.87	56600	57400	56200	72900	39300	56100	56870.75	61.68	0	-5976	57033	56566	56033	55566	55033	56300	55300	407	16800	500	42630	100	1	73799619	41918	8.89	1.56	12	0.03	6386.00	36464.00	62900	20240208	-9.70	39600	20230726	43.43	62900	-9.70	20240208	49600	14.52	20240306	62900	-9.70	20240208	39600	43.43	20230726	0.06	N	021240	500	406 억	45519723	N	N	86	N	N
15	20240429	110334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	500	2	0.89	1167849000	20529	39.14	56600	57400	56200	72900	39300	56100	56887.77	61.68	0	-4902	57033	56566	56033	55566	55033	56300	55300	407	16800	500	42630	100	1	73799619	41771	8.86	1.55	12	0.03	6386.00	36464.00	62900	20240208	-10.02	39600	20230726	42.93	62900	-10.02	20240208	49600	14.11	20240306	62900	-10.02	20240208	39600	42.93	20230726	0.06	N	021240	500	406 억	45519723	N	N	86	N	N
16	20240429	100347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	700	2	1.25	967778600	16994	32.40	56600	57400	56200	72900	39300	56100	56948.25	61.68	0	-3756	57033	56566	56033	55566	55033	56300	55300	407	16800	500	42630	100	1	73799619	41918	8.89	1.56	12	0.02	6386.00	36464.00	62900	20240208	-9.70	39600	20230726	43.43	62900	-9.70	20240208	49600	14.52	20240306	62900	-9.70	20240208	39600	43.43	20230726	0.06	N	021240	500	406 억	45519723	N	N	86	N	N
17	20240429	090347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1100	2	1.96	381080600	6689	12.75	56600	57400	56200	72900	39300	56100	56971.24	61.68	0	437	57033	56566	56033	55566	55033	56300	55300	407	16800	500	42630	100	1	73799619	42213	8.96	1.57	12	0.01	6386.00	36464.00	62900	20240208	-9.06	39600	20230726	44.44	62900	-9.06	20240208	49600	15.32	20240306	62900	-9.06	20240208	39600	44.44	20230726	0.06	N	021240	500	406 억	45519723	N	N	86	N	N
18	20240426	160345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	200	2	0.36	2526161100	44931	39.48	56400	56500	55500	72600	39200	55900	56223.15	61.68	0	-12096	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41402	8.78	1.54	12	0.06	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억	45522494	N	N	86	N	N
19	20240426	150346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	400	2	0.72	1386892500	24646	21.65	56400	56500	55500	72600	39200	55900	56272.52	61.68	0	-6378	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41549	8.82	1.54	12	0.03	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억	45522494	N	N	299	N	N
20	20240426	140345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	600	2	1.07	1127979600	20054	17.62	56400	56500	55500	72600	39200	55900	56247.11	61.68	0	-3941	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41697	8.85	1.55	12	0.03	6386.00	36464.00	62900	20240208	-10.17	39600	20230726	42.68	62900	-10.17	20240208	49600	13.91	20240306	62900	-10.17	20240208	39600	42.68	20230726	0.06	N	021240	500	406 억	45522494	N	N	299	N	N
21	20240426	130344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	400	2	0.72	831658100	14801	13.00	56400	56400	55500	72600	39200	55900	56189.32	61.68	0	-3195	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41549	8.82	1.54	12	0.02	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억	45522494	N	N	299	N	N
22	20240426	120344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	400	2	0.72	604934900	10773	9.47	56400	56400	55500	72600	39200	55900	56152.87	61.68	0	-2569	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41549	8.82	1.54	12	0.01	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억	45522494	N	N	299	N	N
23	20240426	110345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	400	2	0.72	364563200	6503	5.71	56400	56400	55500	72600	39200	55900	56060.77	61.68	0	-1161	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41549	8.82	1.54	12	0.01	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억	45522494	N	N	299	N	N
24	20240426	100344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	200	2	0.36	249238400	4448	3.91	56400	56400	55500	72600	39200	55900	56033.81	61.68	0	-799	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41402	8.78	1.54	12	0.01	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억	45522494	N	N	299	N	N
25	20240426	090346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	47616800	850	0.75	56400	56400	55700	72600	39200	55900	56019.76	61.68	0	-113	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41180	8.74	1.53	12	0.00	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.06	N	021240	500	406 억	45522494	N	N	299	N	N
26	20240425	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-100	5	-0.18	3692220900	66194	71.59	55500	56200	54800	72800	39200	56000	55778.76	61.66	0	14514	57066	56532	56166	55632	55266	56450	55550	407	16800	500	42560	100	1	73799619	41254	8.75	1.53	12	0.09	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45507895	N	N	299	N	N
27	20240425	150346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	0	3	0.00	2671488500	47943	51.85	55500	56200	54800	72800	39200	56000	55722.18	61.66	0	11681	57066	56532	56166	55632	55266	56450	55550	407	16800	500	42560	100	1	73799619	41328	8.77	1.54	12	0.06	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45507895	N	N	2	N	N
28	20240425	140343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-100	5	-0.18	2433865100	43702	47.26	55500	56200	54800	72800	39200	56000	55692.30	61.66	0	9854	57066	56532	56166	55632	55266	56450	55550	407	16800	500	42560	100	1	73799619	41254	8.75	1.53	12	0.06	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45507895	N	N	2	N	N
29	20240425	130345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-200	5	-0.36	2125764400	38192	41.31	55500	56200	54800	72800	39200	56000	55659.94	61.66	0	8184	57066	56532	56166	55632	55266	56450	55550	407	16800	500	42560	100	1	73799619	41180	8.74	1.53	12	0.05	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.06	N	021240	500	406 억	45507895	N	N	2	N	N
30	20240425	120343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-100	5	-0.18	2019525100	36290	39.25	55500	56200	54800	72800	39200	56000	55649.63	61.66	0	7693	57066	56532	56166	55632	55266	56450	55550	407	16800	500	42560	100	1	73799619	41254	8.75	1.53	12	0.05	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45507895	N	N	2	N	N
31	20240425	110343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-100	5	-0.18	1814297800	32615	35.27	55500	56200	54800	72800	39200	56000	55627.71	61.66	0	6468	57066	56532	56166	55632	55266	56450	55550	407	16800	500	42560	100	1	73799619	41254	8.75	1.53	12	0.04	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45507895	N	N	2	N	N
32	20240425	100343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-200	5	-0.36	1396686400	25129	27.18	55500	56200	54800	72800	39200	56000	55580.66	61.66	0	4219	57066	56532	56166	55632	55266	56450	55550	407	16800	500	42560	100	1	73799619	41180	8.74	1.53	12	0.03	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.06	N	021240	500	406 억	45507895	N	N	2	N	N
33	20240425	090344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-200	5	-0.36	464635600	8358	9.04	55500	56200	55400	72800	39200	56000	55591.72	61.66	0	-213	57066	56532	56166	55632	55266	56450	55550	407	16800	500	42560	100	1	73799619	41180	8.74	1.53	12	0.01	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.06	N	021240	500	406 억	45507895	N	N	2	N	N
34	20240424	160342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	800	2	1.45	2214500200	39486	64.12	56000	56700	55800	71700	38700	55200	56083.18	61.66	0	-2162	56466	55832	55366	54732	54266	55600	54500	407	16500	500	41950	100	1	73799619	41328	8.77	1.54	12	0.05	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45504285	N	N	2	N	N
35	20240424	150342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	900	2	1.63	1480895500	26383	42.84	56000	56700	55800	71700	38700	55200	56130.67	61.66	0	-1407	56466	55832	55366	54732	54266	55600	54500	407	16500	500	41950	100	1	73799619	41402	8.78	1.54	12	0.04	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억	45504285	N	N	84	N	N
36	20240424	140341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	900	2	1.63	907231000	16166	26.25	56000	56700	55800	71700	38700	55200	56119.70	61.66	0	383	56466	55832	55366	54732	54266	55600	54500	407	16500	500	41950	100	1	73799619	41402	8.78	1.54	12	0.02	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억	45504285	N	N	84	N	N
37	20240424	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	800	2	1.45	807282800	14383	23.36	56000	56700	55800	71700	38700	55200	56127.57	61.66	0	637	56466	55832	55366	54732	54266	55600	54500	407	16500	500	41950	100	1	73799619	41328	8.77	1.54	12	0.02	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45504285	N	N	84	N	N
38	20240424	120343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	800	2	1.45	702111000	12503	20.30	56000	56700	55800	71700	38700	55200	56155.40	61.66	0	1080	56466	55832	55366	54732	54266	55600	54500	407	16500	500	41950	100	1	73799619	41328	8.77	1.54	12	0.02	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45504285	N	N	84	N	N
39	20240424	110342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	1100	2	1.99	610226500	10866	17.64	56000	56700	55800	71700	38700	55200	56159.26	61.66	0	1934	56466	55832	55366	54732	54266	55600	54500	407	16500	500	41950	100	1	73799619	41549	8.82	1.54	12	0.01	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억	45504285	N	N	84	N	N
40	20240424	100341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	1000	2	1.81	486915600	8670	14.08	56000	56700	55800	71700	38700	55200	56160.97	61.66	0	2321	56466	55832	55366	54732	54266	55600	54500	407	16500	500	41950	100	1	73799619	41475	8.80	1.54	12	0.01	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.06	N	021240	500	406 억	45504285	N	N	84	N	N
41	20240424	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	1300	2	2.36	228169200	4064	6.60	56000	56600	55800	71700	38700	55200	56144.00	61.66	0	2031	56466	55832	55366	54732	54266	55600	54500	407	16500	500	41950	100	1	73799619	41697	8.85	1.55	12	0.01	6386.00	36464.00	62900	20240208	-10.17	39600	20230726	42.68	62900	-10.17	20240208	49600	13.91	20240306	62900	-10.17	20240208	39600	42.68	20230726	0.06	N	021240	500	406 억	45504285	N	N	84	N	N
42	20240423	160333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-700	5	-1.25	3400702000	61532	146.10	55600	56000	54900	72600	39200	55900	55267.23	61.67	6480	-5584	56900	56400	55500	55000	54100	56650	55250	407	16700	500	42480	100	1	73799619	40737	8.64	1.51	12	0.08	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.05	N	021240	500	406 억	45515291	N	N	84	N	N
43	20240423	150341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-600	5	-1.07	2224617200	40228	95.52	55600	56000	54900	72600	39200	55900	55300.22	61.67	6480	-4210	56900	56400	55500	55000	54100	56650	55250	407	16700	500	42480	100	1	73799619	40811	8.66	1.52	12	0.05	6386.00	36464.00	62900	20240208	-12.08	39600	20230726	39.65	62900	-12.08	20240208	49600	11.49	20240306	62900	-12.08	20240208	39600	39.65	20230726	0.05	N	021240	500	406 억	45515291	N	N	222	N	N
44	20240423	140342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	-200	5	-0.36	1792327100	32429	77.00	55600	56000	54900	72600	39200	55900	55269.27	61.67	6480	-3115	56900	56400	55500	55000	54100	56650	55250	407	16700	500	42480	100	1	73799619	41106	8.72	1.53	12	0.04	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.05	N	021240	500	406 억	45515291	N	N	222	N	N
45	20240423	130340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-900	5	-1.61	1365025100	24683	58.61	55600	56000	55000	72600	39200	55900	55302.24	61.67	6480	-4134	56900	56400	55500	55000	54100	56650	55250	407	16700	500	42480	100	1	73799619	40590	8.61	1.51	12	0.03	6386.00	36464.00	62900	20240208	-12.56	39600	20230726	38.89	62900	-12.56	20240208	49600	10.89	20240306	62900	-12.56	20240208	39600	38.89	20230726	0.05	N	021240	500	406 억	45515291	N	N	222	N	N
46	20240423	120340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-800	5	-1.43	1122324700	20278	48.15	55600	56000	55000	72600	39200	55900	55346.91	61.67	6480	-3577	56900	56400	55500	55000	54100	56650	55250	407	16700	500	42480	100	1	73799619	40664	8.63	1.51	12	0.03	6386.00	36464.00	62900	20240208	-12.40	39600	20230726	39.14	62900	-12.40	20240208	49600	11.09	20240306	62900	-12.40	20240208	39600	39.14	20230726	0.05	N	021240	500	406 억	45515291	N	N	222	N	N
47	20240423	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-700	5	-1.25	870405700	15715	37.31	55600	56000	55000	72600	39200	55900	55386.94	61.67	6480	-3794	56900	56400	55500	55000	54100	56650	55250	407	16700	500	42480	100	1	73799619	40737	8.64	1.51	12	0.02	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.05	N	021240	500	406 억	45515291	N	N	222	N	N
48	20240423	100341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-800	5	-1.43	503645600	9086	21.57	55600	56000	55100	72600	39200	55900	55430.95	61.67	6480	-1616	56900	56400	55500	55000	54100	56650	55250	407	16700	500	42480	100	1	73799619	40664	8.63	1.51	12	0.01	6386.00	36464.00	62900	20240208	-12.40	39600	20230726	39.14	62900	-12.40	20240208	49600	11.09	20240306	62900	-12.40	20240208	39600	39.14	20230726	0.05	N	021240	500	406 억	45515291	N	N	222	N	N
49	20240423	090341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-500	5	-0.89	164535300	2958	7.02	55600	56000	55400	72600	39200	55900	55623.83	61.67	6480	374	56900	56400	55500	55000	54100	56650	55250	407	16700	500	42480	100	1	73799619	40885	8.68	1.52	12	0.00	6386.00	36464.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.05	N	021240	500	406 억	45515291	N	N	222	N	N
50	20240422	160340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	1900	2	3.52	2341879600	42111	20.08	55400	56000	54600	70200	37800	54000	55612.06	61.67	0	5761	57666	55832	54766	52932	51866	55300	52400	407	16200	500	41040	100	1	73799619	41254	8.75	1.53	12	0.06	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.05	N	021240	500	406 억	45512658	N	N	222	N	N
51	20240422	150339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	1900	2	3.52	1904252700	34283	16.35	55400	55900	54600	70200	37800	54000	55545.10	61.67	0	6279	57666	55832	54766	52932	51866	55300	52400	407	16200	500	41040	100	1	73799619	41254	8.75	1.53	12	0.05	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.05	N	021240	500	406 억	45512658	N	N	355	N	N
52	20240422	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	1800	2	3.33	1623045900	29243	13.94	55400	55900	54600	70200	37800	54000	55502.03	61.67	0	7414	57666	55832	54766	52932	51866	55300	52400	407	16200	500	41040	100	1	73799619	41180	8.74	1.53	12	0.04	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.05	N	021240	500	406 억	45512658	N	N	355	N	N
53	20240422	130338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	1500	2	2.78	1467049900	26444	12.61	55400	55900	54600	70200	37800	54000	55477.61	61.67	0	7713	57666	55832	54766	52932	51866	55300	52400	407	16200	500	41040	100	1	73799619	40959	8.69	1.52	12	0.04	6386.00	36464.00	62900	20240208	-11.76	39600	20230726	40.15	62900	-11.76	20240208	49600	11.90	20240306	62900	-11.76	20240208	39600	40.15	20230726	0.05	N	021240	500	406 억	45512658	N	N	355	N	N
54	20240422	120338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	1700	2	3.15	1335408000	24080	11.48	55400	55800	54600	70200	37800	54000	55457.14	61.67	0	7432	57666	55832	54766	52932	51866	55300	52400	407	16200	500	41040	100	1	73799619	41106	8.72	1.53	12	0.03	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.05	N	021240	500	406 억	45512658	N	N	355	N	N
55	20240422	110338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	1700	2	3.15	1122193800	20243	9.65	55400	55800	54600	70200	37800	54000	55436.14	61.67	0	7595	57666	55832	54766	52932	51866	55300	52400	407	16200	500	41040	100	1	73799619	41106	8.72	1.53	12	0.03	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.05	N	021240	500	406 억	45512658	N	N	355	N	N
56	20240422	100339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	1200	2	2.22	934444300	16851	8.04	55400	55800	54600	70200	37800	54000	55453.34	61.67	0	7922	57666	55832	54766	52932	51866	55300	52400	407	16200	500	41040	100	1	73799619	40737	8.64	1.51	12	0.02	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.05	N	021240	500	406 억	45512658	N	N	355	N	N
57	20240422	090339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	1200	2	2.22	283042900	5121	2.44	55400	55500	54600	70200	37800	54000	55271.02	61.67	0	2532	57666	55832	54766	52932	51866	55300	52400	407	16200	500	41040	100	1	73799619	40737	8.64	1.51	12	0.01	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.05	N	021240	500	406 억	45512658	N	N	355	N	N
58	20240419	160326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	-2200	5	-3.91	11435253300	209470	155.90	55300	56600	53700	73000	39400	56200	54591.42	61.68	0	-22487	58800	57500	56700	55400	54600	57100	55000	407	16800	500	42710	100	1	73799619	39852	8.46	1.48	12	0.28	6386.00	36464.00	62900	20240208	-14.15	39600	20230726	36.36	62900	-14.15	20240208	49600	8.87	20240306	62900	-14.15	20240208	39600	36.36	20230726	0.04	N	021240	500	406 억	45518950	N	N	355	N	N
59	20240419	150327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	-2200	5	-3.91	7205498500	131174	97.62	55300	56600	53700	73000	39400	56200	54930.84	61.68	0	-21648	58800	57500	56700	55400	54600	57100	55000	407	16800	500	42710	100	1	73799619	39852	8.46	1.48	12	0.18	6386.00	36464.00	62900	20240208	-14.15	39600	20230726	36.36	62900	-14.15	20240208	49600	8.87	20240306	62900	-14.15	20240208	39600	36.36	20230726	0.04	N	021240	500	406 억	45518950	N	N	143	N	N
60	20240419	140324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-1700	5	-3.02	5311510300	96210	71.60	55300	56600	54400	73000	39400	56200	55207.47	61.68	0	-6667	58800	57500	56700	55400	54600	57100	55000	407	16800	500	42710	100	1	73799619	40221	8.53	1.49	12	0.13	6386.00	36464.00	62900	20240208	-13.35	39600	20230726	37.63	62900	-13.35	20240208	49600	9.88	20240306	62900	-13.35	20240208	39600	37.63	20230726	0.04	N	021240	500	406 억	45518950	N	N	143	N	N
61	20240419	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-1300	5	-2.31	4493351000	81287	60.50	55300	56600	54600	73000	39400	56200	55277.61	61.68	0	-2986	58800	57500	56700	55400	54600	57100	55000	407	16800	500	42710	100	1	73799619	40516	8.60	1.51	12	0.11	6386.00	36464.00	62900	20240208	-12.72	39600	20230726	38.64	62900	-12.72	20240208	49600	10.69	20240306	62900	-12.72	20240208	39600	38.64	20230726	0.04	N	021240	500	406 억	45518950	N	N	143	N	N
62	20240419	120325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-1300	5	-2.31	3867771100	69882	52.01	55300	56600	54600	73000	39400	56200	55347.17	61.68	0	-849	58800	57500	56700	55400	54600	57100	55000	407	16800	500	42710	100	1	73799619	40516	8.60	1.51	12	0.09	6386.00	36464.00	62900	20240208	-12.72	39600	20230726	38.64	62900	-12.72	20240208	49600	10.69	20240306	62900	-12.72	20240208	39600	38.64	20230726	0.04	N	021240	500	406 억	45518950	N	N	143	N	N
63	20240419	110327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-1100	5	-1.96	2873613000	51772	38.53	55300	56600	55000	73000	39400	56200	55505.16	61.68	0	4005	58800	57500	56700	55400	54600	57100	55000	407	16800	500	42710	100	1	73799619	40664	8.63	1.51	12	0.07	6386.00	36464.00	62900	20240208	-12.40	39600	20230726	39.14	62900	-12.40	20240208	49600	11.09	20240306	62900	-12.40	20240208	39600	39.14	20230726	0.04	N	021240	500	406 억	45518950	N	N	143	N	N
64	20240419	100327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-300	5	-0.53	1650536600	29697	22.10	55300	56600	55200	73000	39400	56200	55579.24	61.68	0	3734	58800	57500	56700	55400	54600	57100	55000	407	16800	500	42710	100	1	73799619	41254	8.75	1.53	12	0.04	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.04	N	021240	500	406 억	45518950	N	N	143	N	N
65	20240419	090324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-900	5	-1.60	343518000	6210	4.62	55300	55700	55200	73000	39400	56200	55316.91	61.68	0	522	58800	57500	56700	55400	54600	57100	55000	407	16800	500	42710	100	1	73799619	40811	8.66	1.52	12	0.01	6386.00	36464.00	62900	20240208	-12.08	39600	20230726	39.65	62900	-12.08	20240208	49600	11.49	20240306	62900	-12.08	20240208	39600	39.65	20230726	0.04	N	021240	500	406 억	45518950	N	N	143	N	N
66	20240418	160324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-400	5	-0.71	6794508600	120045	98.14	57700	58000	55900	73500	39700	56600	56599.69	61.69	0	-6275	58133	57366	56533	55766	54933	57750	56150	407	16900	500	43010	100	1	73799619	41475	8.80	1.54	12	0.16	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.04	N	021240	500	406 억	45525343	N	N	143	N	N
67	20240418	150325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	0	3	0.00	4674372200	82319	67.30	57700	58000	55900	73500	39700	56600	56783.64	61.69	0	-5206	58133	57366	56533	55766	54933	57750	56150	407	16900	500	43010	100	1	73799619	41771	8.86	1.55	12	0.11	6386.00	36464.00	62900	20240208	-10.02	39600	20230726	42.93	62900	-10.02	20240208	49600	14.11	20240306	62900	-10.02	20240208	39600	42.93	20230726	0.04	N	021240	500	406 억	45525343	N	N	168	N	N
68	20240418	140325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-300	5	-0.53	3548898500	62360	50.98	57700	58000	55900	73500	39700	56600	56909.85	61.69	0	-4824	58133	57366	56533	55766	54933	57750	56150	407	16900	500	43010	100	1	73799619	41549	8.82	1.54	12	0.08	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.04	N	021240	500	406 억	45525343	N	N	168	N	N
69	20240418	130325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-500	5	-0.88	2680419100	46916	38.36	57700	58000	56000	73500	39700	56600	57132.30	61.69	0	-2398	58133	57366	56533	55766	54933	57750	56150	407	16900	500	43010	100	1	73799619	41402	8.78	1.54	12	0.06	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.04	N	021240	500	406 억	45525343	N	N	168	N	N
70	20240418	120324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	100	2	0.18	2300587800	40184	32.85	57700	58000	56700	73500	39700	56600	57251.34	61.69	0	-2219	58133	57366	56533	55766	54933	57750	56150	407	16900	500	43010	100	1	73799619	41844	8.88	1.55	12	0.05	6386.00	36464.00	62900	20240208	-9.86	39600	20230726	43.18	62900	-9.86	20240208	49600	14.31	20240306	62900	-9.86	20240208	39600	43.18	20230726	0.04	N	021240	500	406 억	45525343	N	N	168	N	N
71	20240418	110325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	500	2	0.88	1944083900	33916	27.73	57700	58000	56700	73500	39700	56600	57320.55	61.69	0	-2062	58133	57366	56533	55766	54933	57750	56150	407	16900	500	43010	100	1	73799619	42140	8.94	1.57	12	0.05	6386.00	36464.00	62900	20240208	-9.22	39600	20230726	44.19	62900	-9.22	20240208	49600	15.12	20240306	62900	-9.22	20240208	39600	44.19	20230726	0.04	N	021240	500	406 억	45525343	N	N	168	N	N
72	20240418	100325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	800	2	1.41	1425806700	24839	20.31	57700	58000	56700	73500	39700	56600	57401.94	61.69	0	-1932	58133	57366	56533	55766	54933	57750	56150	407	16900	500	43010	100	1	73799619	42361	8.99	1.57	12	0.03	6386.00	36464.00	62900	20240208	-8.74	39600	20230726	44.95	62900	-8.74	20240208	49600	15.73	20240306	62900	-8.74	20240208	39600	44.95	20230726	0.04	N	021240	500	406 억	45525343	N	N	168	N	N
73	20240418	090325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	900	2	1.59	259208500	4500	3.68	57700	58000	56700	73500	39700	56600	57601.89	61.69	0	341	58133	57366	56533	55766	54933	57750	56150	407	16900	500	43010	100	1	73799619	42435	9.00	1.58	12	0.01	6386.00	36464.00	62900	20240208	-8.59	39600	20230726	45.20	62900	-8.59	20240208	49600	15.93	20240306	62900	-8.59	20240208	39600	45.20	20230726	0.04	N	021240	500	406 억	45525343	N	N	168	N	N
74	20240417	160321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	1100	2	1.98	6909638500	122175	149.92	55900	57300	55700	72100	38900	55500	56555.25	61.64	0	-7773	56900	56200	55100	54400	53300	56550	54750	407	16600	500	42180	100	1	73799619	41771	8.86	1.55	12	0.17	6386.00	36464.00	62900	20240208	-10.02	39600	20230726	42.93	62900	-10.02	20240208	49600	14.11	20240306	62900	-10.02	20240208	39600	42.93	20230726	0.04	N	021240	500	406 억	45491852	N	N	168	N	N
75	20240417	150327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	1000	2	1.80	5175519200	91521	112.30	55900	57300	55700	72100	38900	55500	56550.07	61.64	0	-5157	56900	56200	55100	54400	53300	56550	54750	407	16600	500	42180	100	1	73799619	41697	8.85	1.55	12	0.12	6386.00	36464.00	62900	20240208	-10.17	39600	20230726	42.68	62900	-10.17	20240208	49600	13.91	20240306	62900	-10.17	20240208	39600	42.68	20230726	0.04	N	021240	500	406 억	45491852	N	N	384	N	N
76	20240417	140324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	1300	2	2.34	4099714200	72524	88.99	55900	57300	55700	72100	38900	55500	56529.07	61.64	0	-2617	56900	56200	55100	54400	53300	56550	54750	407	16600	500	42180	100	1	73799619	41918	8.89	1.56	12	0.10	6386.00	36464.00	62900	20240208	-9.70	39600	20230726	43.43	62900	-9.70	20240208	49600	14.52	20240306	62900	-9.70	20240208	39600	43.43	20230726	0.04	N	021240	500	406 억	45491852	N	N	384	N	N
77	20240417	130326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	900	2	1.62	2744960800	48688	59.74	55900	57300	55700	72100	38900	55500	56378.59	61.64	0	-2328	56900	56200	55100	54400	53300	56550	54750	407	16600	500	42180	100	1	73799619	41623	8.83	1.55	12	0.07	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.04	N	021240	500	406 억	45491852	N	N	384	N	N
78	20240417	120325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	1200	2	2.16	2233750200	39632	48.63	55900	57300	55700	72100	38900	55500	56362.29	61.64	0	-2109	56900	56200	55100	54400	53300	56550	54750	407	16600	500	42180	100	1	73799619	41844	8.88	1.55	12	0.05	6386.00	36464.00	62900	20240208	-9.86	39600	20230726	43.18	62900	-9.86	20240208	49600	14.31	20240306	62900	-9.86	20240208	39600	43.18	20230726	0.04	N	021240	500	406 억	45491852	N	N	384	N	N
79	20240417	110326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	1500	2	2.70	1677064200	29817	36.59	55900	57300	55700	72100	38900	55500	56245.24	61.64	0	-2234	56900	56200	55100	54400	53300	56550	54750	407	16600	500	42180	100	1	73799619	42066	8.93	1.56	12	0.04	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.04	N	021240	500	406 억	45491852	N	N	384	N	N
80	20240417	100323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	600	2	1.08	775130300	13841	16.98	55900	56400	55700	72100	38900	55500	56002.48	61.64	0	-2692	56900	56200	55100	54400	53300	56550	54750	407	16600	500	42180	100	1	73799619	41402	8.78	1.54	12	0.02	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.04	N	021240	500	406 억	45491852	N	N	384	N	N
81	20240417	090324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	800	2	1.44	173951500	3112	3.82	55900	56300	55700	72100	38900	55500	55897.01	61.64	0	-393	56900	56200	55100	54400	53300	56550	54750	407	16600	500	42180	100	1	73799619	41549	8.82	1.54	12	0.00	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.04	N	021240	500	406 억	45491852	N	N	384	N	N
82	20240416	160326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	200	2	0.36	4504433300	81488	139.68	54700	55800	54000	71800	38800	55300	55277.19	61.64	0	2116	56500	55900	55200	54600	53900	55550	54250	407	16500	500	42020	100	1	73799619	40959	8.69	1.52	12	0.11	6386.00	36464.00	62900	20240208	-11.76	39600	20230726	40.15	62900	-11.76	20240208	49600	11.90	20240306	62900	-11.76	20240208	39600	40.15	20230726	0.05	N	021240	500	406 억	45486656	N	N	384	N	N
83	20240416	150323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	300	2	0.54	3424562400	62026	106.32	54700	55800	54000	71800	38800	55300	55211.72	61.64	0	1318	56500	55900	55200	54600	53900	55550	54250	407	16500	500	42020	100	1	73799619	41033	8.71	1.52	12	0.08	6386.00	36464.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.05	N	021240	500	406 억	45486656	N	N	567	N	N
84	20240416	140322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	0	3	0.00	2727837000	49432	84.73	54700	55800	54000	71800	38800	55300	55183.62	61.64	0	832	56500	55900	55200	54600	53900	55550	54250	407	16500	500	42020	100	1	73799619	40811	8.66	1.52	12	0.07	6386.00	36464.00	62900	20240208	-12.08	39600	20230726	39.65	62900	-12.08	20240208	49600	11.49	20240306	62900	-12.08	20240208	39600	39.65	20230726	0.05	N	021240	500	406 억	45486656	N	N	567	N	N
85	20240416	130324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-200	5	-0.36	2229959900	40412	69.27	54700	55800	54000	71800	38800	55300	55180.63	61.64	0	882	56500	55900	55200	54600	53900	55550	54250	407	16500	500	42020	100	1	73799619	40664	8.63	1.51	12	0.05	6386.00	36464.00	62900	20240208	-12.40	39600	20230726	39.14	62900	-12.40	20240208	49600	11.09	20240306	62900	-12.40	20240208	39600	39.14	20230726	0.05	N	021240	500	406 억	45486656	N	N	567	N	N
86	20240416	120325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-100	5	-0.18	1850010900	33527	57.47	54700	55800	54000	71800	38800	55300	55179.73	61.64	0	2591	56500	55900	55200	54600	53900	55550	54250	407	16500	500	42020	100	1	73799619	40737	8.64	1.51	12	0.05	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.05	N	021240	500	406 억	45486656	N	N	567	N	N
87	20240416	110324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	100	2	0.18	1379781900	25023	42.89	54700	55800	54000	71800	38800	55300	55140.53	61.64	0	3900	56500	55900	55200	54600	53900	55550	54250	407	16500	500	42020	100	1	73799619	40885	8.68	1.52	12	0.03	6386.00	36464.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.05	N	021240	500	406 억	45486656	N	N	567	N	N
88	20240416	100320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	0	3	0.00	983700700	17865	30.62	54700	55800	54000	71800	38800	55300	55062.98	61.64	0	3840	56500	55900	55200	54600	53900	55550	54250	407	16500	500	42020	100	1	73799619	40811	8.66	1.52	12	0.02	6386.00	36464.00	62900	20240208	-12.08	39600	20230726	39.65	62900	-12.08	20240208	49600	11.49	20240306	62900	-12.08	20240208	39600	39.65	20230726	0.05	N	021240	500	406 억	45486656	N	N	567	N	N
89	20240416	090320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	-500	5	-0.90	248095400	4561	7.82	54700	54800	54000	71800	38800	55300	54394.56	61.64	0	-885	56500	55900	55200	54600	53900	55550	54250	407	16500	500	42020	100	1	73799619	40442	8.58	1.50	12	0.01	6386.00	36464.00	62900	20240208	-12.88	39600	20230726	38.38	62900	-12.88	20240208	49600	10.48	20240306	62900	-12.88	20240208	39600	38.38	20230726	0.05	N	021240	500	406 억	45486656	N	N	567	N	N
90	20240415	160319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-500	5	-0.90	3215089200	58230	64.26	55800	55800	54500	72500	39100	55800	55213.52	61.64	-1740	-4435	57200	56500	55800	55100	54400	56850	55450	407	16700	500	42400	100	1	73799619	40811	8.66	1.52	12	0.08	6386.00	36464.00	62900	20240208	-12.08	39600	20230726	39.65	62900	-12.08	20240208	49600	11.49	20240306	62900	-12.08	20240208	39600	39.65	20230726	0.05	N	021240	500	406 억	45488649	N	N	567	N	N
91	20240415	150322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-600	5	-1.08	2275176800	41234	45.50	55800	55800	54500	72500	39100	55800	55177.20	61.64	-1740	-3898	57200	56500	55800	55100	54400	56850	55450	407	16700	500	42400	100	1	73799619	40737	8.64	1.51	12	0.06	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.05	N	021240	500	406 억	45488649	N	N	542	N	N
92	20240415	140318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-300	5	-0.54	1914078100	34710	38.30	55800	55800	54500	72500	39100	55800	55144.86	61.64	-1740	-2987	57200	56500	55800	55100	54400	56850	55450	407	16700	500	42400	100	1	73799619	40959	8.69	1.52	12	0.05	6386.00	36464.00	62900	20240208	-11.76	39600	20230726	40.15	62900	-11.76	20240208	49600	11.90	20240306	62900	-11.76	20240208	39600	40.15	20230726	0.05	N	021240	500	406 억	45488649	N	N	542	N	N
93	20240415	130318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	-100	5	-0.18	1649186300	29946	33.05	55800	55800	54500	72500	39100	55800	55072.01	61.64	-1740	-2466	57200	56500	55800	55100	54400	56850	55450	407	16700	500	42400	100	1	73799619	41106	8.72	1.53	12	0.04	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.05	N	021240	500	406 억	45488649	N	N	542	N	N
94	20240415	120320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-300	5	-0.54	1448724700	26339	29.07	55800	55800	54500	72500	39100	55800	55003.03	61.64	-1740	-2896	57200	56500	55800	55100	54400	56850	55450	407	16700	500	42400	100	1	73799619	40959	8.69	1.52	12	0.04	6386.00	36464.00	62900	20240208	-11.76	39600	20230726	40.15	62900	-11.76	20240208	49600	11.90	20240306	62900	-11.76	20240208	39600	40.15	20230726	0.05	N	021240	500	406 억	45488649	N	N	542	N	N
95	20240415	110321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-400	5	-0.72	1259192900	22912	25.28	55800	55800	54500	72500	39100	55800	54957.79	61.64	-1740	-3293	57200	56500	55800	55100	54400	56850	55450	407	16700	500	42400	100	1	73799619	40885	8.68	1.52	12	0.03	6386.00	36464.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.05	N	021240	500	406 억	45488649	N	N	542	N	N
96	20240415	100321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-500	5	-0.90	928459700	16907	18.66	55800	55800	54500	72500	39100	55800	54915.70	61.64	-1740	-3203	57200	56500	55800	55100	54400	56850	55450	407	16700	500	42400	100	1	73799619	40811	8.66	1.52	12	0.02	6386.00	36464.00	62900	20240208	-12.08	39600	20230726	39.65	62900	-12.08	20240208	49600	11.49	20240306	62900	-12.08	20240208	39600	39.65	20230726	0.05	N	021240	500	406 억	45488649	N	N	542	N	N
97	20240415	090322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-600	5	-1.08	140357400	2525	2.79	55800	55800	55200	72500	39100	55800	55587.09	61.64	-1740	-20	57200	56500	55800	55100	54400	56850	55450	407	16700	500	42400	100	1	73799619	40737	8.64	1.51	12	0.00	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.05	N	021240	500	406 억	45488649	N	N	542	N	N
98	20240412	160319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	5052879400	90389	53.91	55100	56500	55100	72600	39200	55900	55901.49	61.60	0	12944	57500	56700	55400	54600	53300	57100	55000	407	16700	500	42480	100	1	73799619	41180	8.74	1.53	12	0.12	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.05	N	021240	500	406 억	45457047	N	N	542	N	N
99	20240412	150320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	200	2	0.36	3955825700	70739	42.19	55100	56500	55100	72600	39200	55900	55921.43	61.60	0	11289	57500	56700	55400	54600	53300	57100	55000	407	16700	500	42480	100	1	73799619	41402	8.78	1.54	12	0.10	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.05	N	021240	500	406 억	45457047	N	N	959	N	N
100	20240412	140320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	0	3	0.00	3487594900	62372	37.20	55100	56500	55100	72600	39200	55900	55916.03	61.60	0	10662	57500	56700	55400	54600	53300	57100	55000	407	16700	500	42480	100	1	73799619	41254	8.75	1.53	12	0.08	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.05	N	021240	500	406 억	45457047	N	N	959	N	N
101	20240412	130317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	0	3	0.00	3233251000	57825	34.49	55100	56500	55100	72600	39200	55900	55914.41	61.60	0	11215	57500	56700	55400	54600	53300	57100	55000	407	16700	500	42480	100	1	73799619	41254	8.75	1.53	12	0.08	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.05	N	021240	500	406 억	45457047	N	N	959	N	N
102	20240412	120319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	0	3	0.00	2789418200	49887	29.75	55100	56500	55100	72600	39200	55900	55914.73	61.60	0	11558	57500	56700	55400	54600	53300	57100	55000	407	16700	500	42480	100	1	73799619	41254	8.75	1.53	12	0.07	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.05	N	021240	500	406 억	45457047	N	N	959	N	N
103	20240412	110317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	300	2	0.54	2407520200	43076	25.69	55100	56500	55100	72600	39200	55900	55890.06	61.60	0	12814	57500	56700	55400	54600	53300	57100	55000	407	16700	500	42480	100	1	73799619	41475	8.80	1.54	12	0.06	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.05	N	021240	500	406 억	45457047	N	N	959	N	N
104	20240412	100318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	400	2	0.72	1750884500	31363	18.71	55100	56500	55100	72600	39200	55900	55826.44	61.60	0	9830	57500	56700	55400	54600	53300	57100	55000	407	16700	500	42480	100	1	73799619	41549	8.82	1.54	12	0.04	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.05	N	021240	500	406 억	45457047	N	N	959	N	N
105	20240412	090319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-400	5	-0.72	347442100	6269	3.74	55100	56000	55100	72600	39200	55900	55422.25	61.60	0	804	57500	56700	55400	54600	53300	57100	55000	407	16700	500	42480	100	1	73799619	40959	8.69	1.52	12	0.01	6386.00	36464.00	62900	20240208	-11.76	39600	20230726	40.15	62900	-11.76	20240208	49600	11.90	20240306	62900	-11.76	20240208	39600	40.15	20230726	0.05	N	021240	500	406 억	45457047	N	N	959	N	N
106	20240411	160315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	300	2	0.54	9315882200	167567	290.54	54200	56200	54100	72200	39000	55600	55594.97	61.53	0	11150	57000	56300	55900	55200	54800	56100	55000	407	16600	500	42250	100	1	73799619	41254	8.75	1.53	12	0.23	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45407511	N	N	959	N	N
107	20240411	150321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	300	2	0.54	7478667400	134695	233.54	54200	56200	54100	72200	39000	55600	55522.98	61.53	0	16132	57000	56300	55900	55200	54800	56100	55000	407	16600	500	42250	100	1	73799619	41254	8.75	1.53	12	0.18	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45407511	N	N	259	N	N
108	20240411	140321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	400	2	0.72	6820423400	122942	213.16	54200	56200	54100	72200	39000	55600	55476.76	61.53	0	13514	57000	56300	55900	55200	54800	56100	55000	407	16600	500	42250	100	1	73799619	41328	8.77	1.54	12	0.17	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45407511	N	N	259	N	N
109	20240411	130314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	400	2	0.72	6217354300	112158	194.47	54200	56200	54100	72200	39000	55600	55433.89	61.53	0	13573	57000	56300	55900	55200	54800	56100	55000	407	16600	500	42250	100	1	73799619	41328	8.77	1.54	12	0.15	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45407511	N	N	259	N	N
110	20240411	120318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	200	2	0.36	5719711200	103263	179.04	54200	56200	54100	72200	39000	55600	55389.74	61.53	0	11206	57000	56300	55900	55200	54800	56100	55000	407	16600	500	42250	100	1	73799619	41180	8.74	1.53	12	0.14	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.06	N	021240	500	406 억	45407511	N	N	259	N	N
111	20240411	110316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	100	2	0.18	4766026700	86107	149.30	54200	56200	54100	72200	39000	55600	55350.05	61.53	0	12163	57000	56300	55900	55200	54800	56100	55000	407	16600	500	42250	100	1	73799619	41106	8.72	1.53	12	0.12	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.06	N	021240	500	406 억	45407511	N	N	259	N	N
112	20240411	100318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	300	2	0.54	3176879600	57661	99.98	54200	56200	54100	72200	39000	55600	55095.80	61.53	0	7342	57000	56300	55900	55200	54800	56100	55000	407	16600	500	42250	100	1	73799619	41254	8.75	1.53	12	0.08	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45407511	N	N	259	N	N
113	20240411	090317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-200	5	-0.36	495087300	9078	15.74	54200	55600	54100	72200	39000	55600	54536.93	61.53	0	636	57000	56300	55900	55200	54800	56100	55000	407	16600	500	42250	100	1	73799619	40885	8.68	1.52	12	0.01	6386.00	36464.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.06	N	021240	500	406 억	45407511	N	N	259	N	N
114	20240409	160313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-300	5	-0.54	3214868500	57584	47.11	56500	56600	55500	72600	39200	55900	55829.20	61.52	0	9911	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41033	8.71	1.52	12	0.08	6386.00	36464.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.06	N	021240	500	406 억	45401698	N	N	259	N	N
115	20240409	150314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	0	3	0.00	2621833800	46930	38.39	56500	56600	55500	72600	39200	55900	55866.90	61.52	0	11043	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41254	8.75	1.53	12	0.06	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45401698	N	N	234	N	N
116	20240409	140317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	-200	5	-0.36	2319480000	41515	33.96	56500	56600	55500	72600	39200	55900	55870.89	61.52	0	11502	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41106	8.72	1.53	12	0.06	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.06	N	021240	500	406 억	45401698	N	N	234	N	N
117	20240409	130313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	2012516600	36010	29.46	56500	56600	55500	72600	39200	55900	55887.71	61.52	0	10229	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41180	8.74	1.53	12	0.05	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.06	N	021240	500	406 억	45401698	N	N	234	N	N
118	20240409	120315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	1756372200	31421	25.71	56500	56600	55500	72600	39200	55900	55898.04	61.52	0	9251	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41180	8.74	1.53	12	0.04	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.06	N	021240	500	406 억	45401698	N	N	234	N	N
119	20240409	110314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	1525039500	27283	22.32	56500	56600	55500	72600	39200	55900	55897.06	61.52	0	7191	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41180	8.74	1.53	12	0.04	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.06	N	021240	500	406 억	45401698	N	N	234	N	N
120	20240409	100312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	0	3	0.00	633203700	11296	9.24	56500	56600	55800	72600	39200	55900	56055.57	61.52	0	1532	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41254	8.75	1.53	12	0.02	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45401698	N	N	234	N	N
121	20240409	090316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	300	2	0.54	77430000	1373	1.12	56500	56600	55900	72600	39200	55900	56394.76	61.52	0	100	57033	56466	55633	55066	54233	56750	55350	407	16700	500	42480	100	1	73799619	41475	8.80	1.54	12	0.00	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.06	N	021240	500	406 억	45401698	N	N	234	N	N
122	20240408	160313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	700	2	1.27	4357326000	78187	70.94	54900	56200	54800	71700	38700	55200	55729.55	61.49	0	20837	57066	56132	54766	53832	52466	56600	54300	407	16500	500	41950	100	1	73799619	41254	8.75	1.53	12	0.11	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45378903	N	N	234	N	N
123	20240408	150314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	700	2	1.27	3554390400	63817	57.90	54900	56200	54800	71700	38700	55200	55696.61	61.49	0	16794	57066	56132	54766	53832	52466	56600	54300	407	16500	500	41950	100	1	73799619	41254	8.75	1.53	12	0.09	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45378903	N	N	66	N	N
124	20240408	140315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	400	2	0.72	3225377700	57925	52.55	54900	56200	54800	71700	38700	55200	55681.96	61.49	0	13679	57066	56132	54766	53832	52466	56600	54300	407	16500	500	41950	100	1	73799619	41033	8.71	1.52	12	0.08	6386.00	36464.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.06	N	021240	500	406 억	45378903	N	N	66	N	N
125	20240408	130313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	700	2	1.27	2718712400	48828	44.30	54900	56200	54800	71700	38700	55200	55679.37	61.49	0	12897	57066	56132	54766	53832	52466	56600	54300	407	16500	500	41950	100	1	73799619	41254	8.75	1.53	12	0.07	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45378903	N	N	66	N	N
126	20240408	120313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	800	2	1.45	2458736700	44175	40.08	54900	56200	54800	71700	38700	55200	55659.01	61.49	0	12686	57066	56132	54766	53832	52466	56600	54300	407	16500	500	41950	100	1	73799619	41328	8.77	1.54	12	0.06	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45378903	N	N	66	N	N
127	20240408	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	700	2	1.27	2128603500	38267	34.72	54900	56200	54800	71700	38700	55200	55625.04	61.49	0	11588	57066	56132	54766	53832	52466	56600	54300	407	16500	500	41950	100	1	73799619	41254	8.75	1.53	12	0.05	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45378903	N	N	66	N	N
128	20240408	100311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	800	2	1.45	1623595300	29222	26.51	54900	56200	54800	71700	38700	55200	55560.72	61.49	0	10379	57066	56132	54766	53832	52466	56600	54300	407	16500	500	41950	100	1	73799619	41328	8.77	1.54	12	0.04	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45378903	N	N	66	N	N
129	20240408	090315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	0	3	0.00	294272300	5350	4.85	54900	55600	54900	71700	38700	55200	55004.17	61.49	0	346	57066	56132	54766	53832	52466	56600	54300	407	16500	500	41950	100	1	73799619	40737	8.64	1.51	12	0.01	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.06	N	021240	500	406 억	45378903	N	N	66	N	N
130	20240405	160314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-200	5	-0.36	6026886200	110216	155.73	54700	55700	53400	72000	38800	55400	54682.49	61.51	0	-29590	56400	55900	55500	55000	54600	55850	54950	407	16600	500	42100	100	1	73799619	40737	8.64	1.51	12	0.15	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.06	N	021240	500	406 억	45395204	N	N	66	N	N
131	20240405	150312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	100	2	0.18	5423192800	99296	140.30	54700	55700	53400	72000	38800	55400	54616.42	61.51	0	-30176	56400	55900	55500	55000	54600	55850	54950	407	16600	500	42100	100	1	73799619	40959	8.69	1.52	12	0.13	6386.00	36464.00	62900	20240208	-11.76	39600	20230726	40.15	62900	-11.76	20240208	49600	11.90	20240306	62900	-11.76	20240208	39600	40.15	20230726	0.06	N	021240	500	406 억	45395204	N	N	134	N	N
132	20240405	140312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	0	3	0.00	5077226400	93058	131.49	54700	55500	53400	72000	38800	55400	54559.80	61.51	0	-31964	56400	55900	55500	55000	54600	55850	54950	407	16600	500	42100	100	1	73799619	40885	8.68	1.52	12	0.13	6386.00	36464.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.06	N	021240	500	406 억	45395204	N	N	134	N	N
133	20240405	130311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	0	3	0.00	4854105700	89024	125.79	54700	55500	53400	72000	38800	55400	54525.80	61.51	0	-31000	56400	55900	55500	55000	54600	55850	54950	407	16600	500	42100	100	1	73799619	40885	8.68	1.52	12	0.12	6386.00	36464.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.06	N	021240	500	406 억	45395204	N	N	134	N	N
134	20240405	120312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-400	5	-0.72	4493446800	82496	116.56	54700	55400	53400	72000	38800	55400	54468.65	61.51	0	-30635	56400	55900	55500	55000	54600	55850	54950	407	16600	500	42100	100	1	73799619	40590	8.61	1.51	12	0.11	6386.00	36464.00	62900	20240208	-12.56	39600	20230726	38.89	62900	-12.56	20240208	49600	10.89	20240306	62900	-12.56	20240208	39600	38.89	20230726	0.06	N	021240	500	406 억	45395204	N	N	134	N	N
135	20240405	110314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	-800	5	-1.44	3870513000	71111	100.48	54700	55400	53400	72000	38800	55400	54429.16	61.51	0	-30599	56400	55900	55500	55000	54600	55850	54950	407	16600	500	42100	100	1	73799619	40295	8.55	1.50	12	0.10	6386.00	36464.00	62900	20240208	-13.20	39600	20230726	37.88	62900	-13.20	20240208	49600	10.08	20240306	62900	-13.20	20240208	39600	37.88	20230726	0.06	N	021240	500	406 억	45395204	N	N	134	N	N
136	20240405	100253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-500	5	-0.90	1151315800	21027	29.71	54700	55400	54500	72000	38800	55400	54754.13	61.51	0	-4710	56400	55900	55500	55000	54600	55850	54950	407	16600	500	42100	100	1	73799619	40516	8.60	1.51	12	0.03	6386.00	36464.00	62900	20240208	-12.72	39600	20230726	38.64	62900	-12.72	20240208	49600	10.69	20240306	62900	-12.72	20240208	39600	38.64	20230726	0.06	N	021240	500	406 억	45395204	N	N	134	N	N
137	20240405	090311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	-600	5	-1.08	134939400	2463	3.48	54700	55400	54700	72000	38800	55400	54786.35	61.51	0	-554	56400	55900	55500	55000	54600	55850	54950	407	16600	500	42100	100	1	73799619	40442	8.58	1.50	12	0.00	6386.00	36464.00	62900	20240208	-12.88	39600	20230726	38.38	62900	-12.88	20240208	49600	10.48	20240306	62900	-12.88	20240208	39600	38.38	20230726	0.06	N	021240	500	406 억	45395204	N	N	134	N	N
138	20240404	160309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	600	2	1.09	3935696500	70774	47.79	55400	56000	55100	71200	38400	54800	55609.41	61.48	0	14069	57400	56100	55400	54100	53400	55750	53750	407	16400	500	41640	100	1	73799619	40885	8.68	1.52	12	0.10	6386.00	36464.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.05	N	021240	500	406 억	45374058	N	N	134	N	N
139	20240404	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	900	2	1.64	2761103700	49597	33.49	55400	56000	55100	71200	38400	54800	55670.78	61.48	0	8284	57400	56100	55400	54100	53400	55750	53750	407	16400	500	41640	100	1	73799619	41106	8.72	1.53	12	0.07	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.05	N	021240	500	406 억	45374058	N	N	112	N	N
140	20240404	140309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	900	2	1.64	2318257200	41665	28.14	55400	56000	55100	71200	38400	54800	55640.40	61.48	0	5443	57400	56100	55400	54100	53400	55750	53750	407	16400	500	41640	100	1	73799619	41106	8.72	1.53	12	0.06	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.05	N	021240	500	406 억	45374058	N	N	112	N	N
141	20240404	130308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	1100	2	2.01	1930288600	34713	23.44	55400	56000	55100	71200	38400	54800	55607.08	61.48	0	4088	57400	56100	55400	54100	53400	55750	53750	407	16400	500	41640	100	1	73799619	41254	8.75	1.53	12	0.05	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.05	N	021240	500	406 억	45374058	N	N	112	N	N
142	20240404	120308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	800	2	1.46	1563321100	28118	18.99	55400	56000	55100	71200	38400	54800	55598.59	61.48	0	4467	57400	56100	55400	54100	53400	55750	53750	407	16400	500	41640	100	1	73799619	41033	8.71	1.52	12	0.04	6386.00	36464.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.05	N	021240	500	406 억	45374058	N	N	112	N	N
143	20240404	110309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	900	2	1.64	1282461900	23080	15.59	55400	55900	55100	71200	38400	54800	55565.94	61.48	0	3241	57400	56100	55400	54100	53400	55750	53750	407	16400	500	41640	100	1	73799619	41106	8.72	1.53	12	0.03	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.05	N	021240	500	406 억	45374058	N	N	112	N	N
144	20240404	100307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	800	2	1.46	846080300	15241	10.29	55400	55900	55100	71200	38400	54800	55513.44	61.48	0	3037	57400	56100	55400	54100	53400	55750	53750	407	16400	500	41640	100	1	73799619	41033	8.71	1.52	12	0.02	6386.00	36464.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.05	N	021240	500	406 억	45374058	N	N	112	N	N
145	20240404	090308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	600	2	1.09	175980000	3176	2.14	55400	55600	55100	71200	38400	54800	55409.32	61.48	0	378	57400	56100	55400	54100	53400	55750	53750	407	16400	500	41640	100	1	73799619	40885	8.68	1.52	12	0.00	6386.00	36464.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.05	N	021240	500	406 억	45374058	N	N	112	N	N
146	20240403	160309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	-1300	5	-2.32	8191484600	148012	192.05	55800	56700	54700	72900	39300	56100	55343.39	61.46	0	-69	57566	56832	56266	55532	54966	56550	55250	407	16800	500	42630	100	1	73799619	40442	8.58	1.50	12	0.20	6386.00	36464.00	62900	20240208	-12.88	39600	20230726	38.38	62900	-12.88	20240208	49600	10.48	20240306	62900	-12.88	20240208	39600	38.38	20230726	0.06	N	021240	500	406 억	45355971	N	N	112	N	N
147	20240403	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-1000	5	-1.78	5947424100	107122	138.99	55800	56700	54700	72900	39300	56100	55520.10	61.46	0	1379	57566	56832	56266	55532	54966	56550	55250	407	16800	500	42630	100	1	73799619	40664	8.63	1.51	12	0.15	6386.00	36464.00	62900	20240208	-12.40	39600	20230726	39.14	62900	-12.40	20240208	49600	11.09	20240306	62900	-12.40	20240208	39600	39.14	20230726	0.06	N	021240	500	406 억	45355971	N	N	312	N	N
148	20240403	140307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	-1300	5	-2.32	5033929000	90563	117.51	55800	56700	54700	72900	39300	56100	55584.83	61.46	0	3219	57566	56832	56266	55532	54966	56550	55250	407	16800	500	42630	100	1	73799619	40442	8.58	1.50	12	0.12	6386.00	36464.00	62900	20240208	-12.88	39600	20230726	38.38	62900	-12.88	20240208	49600	10.48	20240306	62900	-12.88	20240208	39600	38.38	20230726	0.06	N	021240	500	406 억	45355971	N	N	312	N	N
149	20240403	130306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-1200	5	-2.14	3877767300	69536	90.23	55800	56700	54800	72900	39300	56100	55766.33	61.46	0	3948	57566	56832	56266	55532	54966	56550	55250	407	16800	500	42630	100	1	73799619	40516	8.60	1.51	12	0.09	6386.00	36464.00	62900	20240208	-12.72	39600	20230726	38.64	62900	-12.72	20240208	49600	10.69	20240306	62900	-12.72	20240208	39600	38.64	20230726	0.06	N	021240	500	406 억	45355971	N	N	312	N	N
150	20240403	120308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-200	5	-0.36	3059806100	54772	71.07	55800	56700	55200	72900	39300	56100	55864.42	61.46	0	5277	57566	56832	56266	55532	54966	56550	55250	407	16800	500	42630	100	1	73799619	41254	8.75	1.53	12	0.07	6386.00	36464.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.06	N	021240	500	406 억	45355971	N	N	312	N	N
151	20240403	110307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	-400	5	-0.71	2270866900	40673	52.77	55800	56700	55200	72900	39300	56100	55832.29	61.46	0	3794	57566	56832	56266	55532	54966	56550	55250	407	16800	500	42630	100	1	73799619	41106	8.72	1.53	12	0.06	6386.00	36464.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.06	N	021240	500	406 억	45355971	N	N	312	N	N
152	20240403	100307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-100	5	-0.18	1341715800	24042	31.20	55800	56700	55200	72900	39300	56100	55807.16	61.46	0	2599	57566	56832	56266	55532	54966	56550	55250	407	16800	500	42630	100	1	73799619	41328	8.77	1.54	12	0.03	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45355971	N	N	312	N	N
153	20240403	090308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	200	2	0.36	185120900	3314	4.30	55800	56600	55600	72900	39300	56100	55860.26	61.46	0	-10	57566	56832	56266	55532	54966	56550	55250	407	16800	500	42630	100	1	73799619	41549	8.82	1.54	12	0.00	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억	45355971	N	N	312	N	N
154	20240402	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-1100	5	-1.92	4330692900	77065	148.87	56300	57000	55700	74300	40100	57200	56195.33	61.46	0	-8672	58533	57866	57133	56466	55733	58200	56800	407	17100	500	43470	100	1	73799619	41402	8.78	1.54	12	0.10	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억	45357105	N	N	312	N	N
155	20240402	150307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-1100	5	-1.92	2894594700	51452	99.39	56300	57000	55700	74300	40100	57200	56258.16	61.46	0	-9079	58533	57866	57133	56466	55733	58200	56800	407	17100	500	43470	100	1	73799619	41402	8.78	1.54	12	0.07	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억	45357105	N	N	43	N	N
156	20240402	140307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-1200	5	-2.10	2367242700	42051	81.23	56300	57000	55700	74300	40100	57200	56294.56	61.46	0	-6936	58533	57866	57133	56466	55733	58200	56800	407	17100	500	43470	100	1	73799619	41328	8.77	1.54	12	0.06	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45357105	N	N	43	N	N
157	20240402	130303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-1000	5	-1.75	1970835100	34990	67.59	56300	57000	55700	74300	40100	57200	56325.67	61.46	0	-4381	58533	57866	57133	56466	55733	58200	56800	407	17100	500	43470	100	1	73799619	41475	8.80	1.54	12	0.05	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.06	N	021240	500	406 억	45357105	N	N	43	N	N
158	20240402	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	-800	5	-1.40	1686958000	29942	57.84	56300	57000	55700	74300	40100	57200	56340.86	61.46	0	-2997	58533	57866	57133	56466	55733	58200	56800	407	17100	500	43470	100	1	73799619	41623	8.83	1.55	12	0.04	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.06	N	021240	500	406 억	45357105	N	N	43	N	N
159	20240402	110304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-1000	5	-1.75	1392343000	24708	47.73	56300	57000	55700	74300	40100	57200	56351.91	61.46	0	-1551	58533	57866	57133	56466	55733	58200	56800	407	17100	500	43470	100	1	73799619	41475	8.80	1.54	12	0.03	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.06	N	021240	500	406 억	45357105	N	N	43	N	N
160	20240402	100303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-200	5	-0.35	944349200	16769	32.39	56300	57000	55700	74300	40100	57200	56315.18	61.46	0	-513	58533	57866	57133	56466	55733	58200	56800	407	17100	500	43470	100	1	73799619	42066	8.93	1.56	12	0.02	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억	45357105	N	N	43	N	N
161	20240402	090302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-1200	5	-2.10	440854100	7854	15.17	56300	56400	55700	74300	40100	57200	56131.16	61.46	0	-1919	58533	57866	57133	56466	55733	58200	56800	407	17100	500	43470	100	1	73799619	41328	8.77	1.54	12	0.01	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억	45357105	N	N	43	N	N
162	20240401	160302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1200	2	2.14	2970172200	51767	50.26	57100	57800	56400	72800	39200	56000	57377.38	61.44	0	21678	57733	56866	56433	55566	55133	56650	55350	407	16800	500	42560	100	1	73799619	42213	8.96	1.57	12	0.07	6386.00	36464.00	62900	20240208	-9.06	39600	20230726	44.44	62900	-9.06	20240208	49600	15.32	20240306	62900	-9.06	20240208	39600	44.44	20230726	0.06	N	021240	500	406 억	45339126	N	N	43	N	N
163	20240401	150302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	1300	2	2.32	2573094300	44838	43.53	57100	57800	56400	72800	39200	56000	57388.32	61.44	0	18900	57733	56866	56433	55566	55133	56650	55350	407	16800	500	42560	100	1	73799619	42287	8.97	1.57	12	0.06	6386.00	36464.00	62900	20240208	-8.90	39600	20230726	44.70	62900	-8.90	20240208	49600	15.52	20240306	62900	-8.90	20240208	39600	44.70	20230726	0.06	N	021240	500	406 억	45339126	N	N	78	N	N
164	20240401	140301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	1600	2	2.86	2174473100	37902	36.80	57100	57800	56400	72800	39200	56000	57373.11	61.44	0	15654	57733	56866	56433	55566	55133	56650	55350	407	16800	500	42560	100	1	73799619	42509	9.02	1.58	12	0.05	6386.00	36464.00	62900	20240208	-8.43	39600	20230726	45.45	62900	-8.43	20240208	49600	16.13	20240306	62900	-8.43	20240208	39600	45.45	20230726	0.06	N	021240	500	406 억	45339126	N	N	78	N	N
165	20240401	130302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	1800	2	3.21	1822854500	31803	30.88	57100	57800	56400	72800	39200	56000	57319.55	61.44	0	13898	57733	56866	56433	55566	55133	56650	55350	407	16800	500	42560	100	1	73799619	42656	9.05	1.59	12	0.04	6386.00	36464.00	62900	20240208	-8.11	39600	20230726	45.96	62900	-8.11	20240208	49600	16.53	20240306	62900	-8.11	20240208	39600	45.96	20230726	0.06	N	021240	500	406 억	45339126	N	N	78	N	N
166	20240401	120304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	1500	2	2.68	1479625000	25844	25.09	57100	57800	56400	72800	39200	56000	57255.08	61.44	0	11080	57733	56866	56433	55566	55133	56650	55350	407	16800	500	42560	100	1	73799619	42435	9.00	1.58	12	0.04	6386.00	36464.00	62900	20240208	-8.59	39600	20230726	45.20	62900	-8.59	20240208	49600	15.93	20240306	62900	-8.59	20240208	39600	45.20	20230726	0.06	N	021240	500	406 억	45339126	N	N	78	N	N
167	20240401	110303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1200	2	2.14	1164113300	20365	19.77	57100	57800	56400	72800	39200	56000	57165.89	61.44	0	8048	57733	56866	56433	55566	55133	56650	55350	407	16800	500	42560	100	1	73799619	42213	8.96	1.57	12	0.03	6386.00	36464.00	62900	20240208	-9.06	39600	20230726	44.44	62900	-9.06	20240208	49600	15.32	20240306	62900	-9.06	20240208	39600	44.44	20230726	0.06	N	021240	500	406 억	45339126	N	N	78	N	N
168	20240401	100300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1200	2	2.14	645583300	11348	11.02	57100	57300	56400	72800	39200	56000	56894.34	61.44	0	4034	57733	56866	56433	55566	55133	56650	55350	407	16800	500	42560	100	1	73799619	42213	8.96	1.57	12	0.02	6386.00	36464.00	62900	20240208	-9.06	39600	20230726	44.44	62900	-9.06	20240208	49600	15.32	20240306	62900	-9.06	20240208	39600	44.44	20230726	0.06	N	021240	500	406 억	45339126	N	N	78	N	N
169	20240401	090300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	800	2	1.43	137605700	2413	2.34	57100	57300	56500	72800	39200	56000	57053.00	61.44	0	359	57733	56866	56433	55566	55133	56650	55350	407	16800	500	42560	100	1	73799619	41918	8.89	1.56	12	0.00	6386.00	36464.00	62900	20240208	-9.70	39600	20230726	43.43	62900	-9.70	20240208	49600	14.52	20240306	62900	-9.70	20240208	39600	43.43	20230726	0.06	N	021240	500	406 억	45339126	N	N	78	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History