KissMeData/039130/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62200	500	2	0.81	7369064400	118037	54.95	61500	63400	61000	80200	43200	61700	62430.71	12.51	0	20202	64566	63132	62066	60632	59566	62600	60100	80	18500	500	46890	100	1	16039185	9976	21.21	4.88	12	0.74	2932.00	12740.00	70600	20240325	-11.90	40150	20231020	54.92	70600	-11.90	20240325	50600	22.92	20240104	70600	-11.90	20240325	40150	54.92	20231020	0.23	N	039130	500	80 억		2006227	N	N	69	N	00	N
3	20240430	150501	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62300	600	2	0.97	6641135000	106342	49.51	61500	63400	61000	80200	43200	61700	62450.87	12.51	0	19682	64566	63132	62066	60632	59566	62600	60100	80	18500	500	46890	100	1	16039185	9992	21.25	4.89	12	0.66	2932.00	12740.00	70600	20240325	-11.76	40150	20231020	55.17	70600	-11.76	20240325	50600	23.12	20240104	70600	-11.76	20240325	40150	55.17	20231020	0.23	N	039130	500	80 억		2006227	N	N	0	N	00	N
4	20240430	140501	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62300	600	2	0.97	6117365800	97939	45.60	61500	63400	61000	80200	43200	61700	62461.14	12.51	0	18808	64566	63132	62066	60632	59566	62600	60100	80	18500	500	46890	100	1	16039185	9992	21.25	4.89	12	0.61	2932.00	12740.00	70600	20240325	-11.76	40150	20231020	55.17	70600	-11.76	20240325	50600	23.12	20240104	70600	-11.76	20240325	40150	55.17	20231020	0.23	N	039130	500	80 억		2006227	N	N	0	N	00	N
5	20240430	130501	57	100.00	KOSPI200		서비스업	N	N	N	N		N	63000	1300	2	2.11	5064975000	81075	37.75	61500	63400	61000	80200	43200	61700	62472.91	12.51	0	12480	64566	63132	62066	60632	59566	62600	60100	80	18500	500	46890	100	1	16039185	10105	21.49	4.95	12	0.51	2932.00	12740.00	70600	20240325	-10.76	40150	20231020	56.91	70600	-10.76	20240325	50600	24.51	20240104	70600	-10.76	20240325	40150	56.91	20231020	0.23	N	039130	500	80 억		2006227	N	N	0	N	00	N
6	20240430	120501	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62800	1100	2	1.78	3623244100	58207	27.10	61500	62900	61000	80200	43200	61700	62247.76	12.51	0	9095	64566	63132	62066	60632	59566	62600	60100	80	18500	500	46890	100	1	16039185	10073	21.42	4.93	12	0.36	2932.00	12740.00	70600	20240325	-11.05	40150	20231020	56.41	70600	-11.05	20240325	50600	24.11	20240104	70600	-11.05	20240325	40150	56.41	20231020	0.23	N	039130	500	80 억		2006227	N	N	0	N	00	N
7	20240430	110500	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62700	1000	2	1.62	3174300100	51047	23.77	61500	62900	61000	80200	43200	61700	62184.07	12.51	0	7402	64566	63132	62066	60632	59566	62600	60100	80	18500	500	46890	100	1	16039185	10057	21.38	4.92	12	0.32	2932.00	12740.00	70600	20240325	-11.19	40150	20231020	56.16	70600	-11.19	20240325	50600	23.91	20240104	70600	-11.19	20240325	40150	56.16	20231020	0.23	N	039130	500	80 억		2006227	N	N	0	N	00	N
8	20240430	100458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62100	400	2	0.65	2267849000	36501	16.99	61500	62900	61000	80200	43200	61700	62131.40	12.51	0	2388	64566	63132	62066	60632	59566	62600	60100	80	18500	500	46890	100	1	16039185	9960	21.18	4.87	12	0.23	2932.00	12740.00	70600	20240325	-12.04	40150	20231020	54.67	70600	-12.04	20240325	50600	22.73	20240104	70600	-12.04	20240325	40150	54.67	20231020	0.23	N	039130	500	80 억		2006227	N	N	0	N	00	N
9	20240430	090507	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61200	-500	5	-0.81	411975000	6725	3.13	61500	61600	61000	80200	43200	61700	61258.85	12.51	0	1997	64566	63132	62066	60632	59566	62600	60100	80	18500	500	46890	100	1	16039185	9816	20.87	4.80	12	0.04	2932.00	12740.00	70600	20240325	-13.31	40150	20231020	52.43	70600	-13.31	20240325	50600	20.95	20240104	70600	-13.31	20240325	40150	52.43	20231020	0.23	N	039130	500	80 억		2006227	N	N	0	N	00	N
10	20240429	160448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61700	-2200	5	-3.44	13212714900	212998	50.37	63400	63500	61000	83000	44800	63900	62032.13	12.76	0	-74229	66500	65200	62900	61600	59300	65850	62250	80	19100	500	48560	100	1	16039185	9896	21.04	4.84	12	1.33	2932.00	12740.00	70600	20240325	-12.61	40150	20231020	53.67	70600	-12.61	20240325	50600	21.94	20240104	70600	-12.61	20240325	40150	53.67	20231020	0.19	N	039130	500	80 억		2047299	N	N	542	N	00	N
11	20240429	150459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61700	-2200	5	-3.44	12645293500	203802	48.20	63400	63500	61000	83000	44800	63900	62046.95	12.76	0	-70862	66500	65200	62900	61600	59300	65850	62250	80	19100	500	48560	100	1	16039185	9896	21.04	4.84	12	1.27	2932.00	12740.00	70600	20240325	-12.61	40150	20231020	53.67	70600	-12.61	20240325	50600	21.94	20240104	70600	-12.61	20240325	40150	53.67	20231020	0.19	N	039130	500	80 억		2047299	N	N	542	N	00	N
12	20240429	140444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61300	-2600	5	-4.07	10083370200	162011	38.31	63400	63500	61200	83000	44800	63900	62238.80	12.76	0	-51159	66500	65200	62900	61600	59300	65850	62250	80	19100	500	48560	100	1	16039185	9832	20.91	4.81	12	1.01	2932.00	12740.00	70600	20240325	-13.17	40150	20231020	52.68	70600	-13.17	20240325	50600	21.15	20240104	70600	-13.17	20240325	40150	52.68	20231020	0.19	N	039130	500	80 억		2047299	N	N	542	N	00	N
13	20240429	130459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61900	-2000	5	-3.13	7910809000	126715	29.97	63400	63500	61700	83000	44800	63900	62429.93	12.76	0	-39094	66500	65200	62900	61600	59300	65850	62250	80	19100	500	48560	100	1	16039185	9928	21.11	4.86	12	0.79	2932.00	12740.00	70600	20240325	-12.32	40150	20231020	54.17	70600	-12.32	20240325	50600	22.33	20240104	70600	-12.32	20240325	40150	54.17	20231020	0.19	N	039130	500	80 억		2047299	N	N	542	N	00	N
14	20240429	120458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62000	-1900	5	-2.97	6776522200	108398	25.63	63400	63500	61700	83000	44800	63900	62515.20	12.76	0	-32569	66500	65200	62900	61600	59300	65850	62250	80	19100	500	48560	100	1	16039185	9944	21.15	4.87	12	0.68	2932.00	12740.00	70600	20240325	-12.18	40150	20231020	54.42	70600	-12.18	20240325	50600	22.53	20240104	70600	-12.18	20240325	40150	54.42	20231020	0.19	N	039130	500	80 억		2047299	N	N	542	N	00	N
15	20240429	110446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61900	-2000	5	-3.13	5820664500	92992	21.99	63400	63500	61700	83000	44800	63900	62593.17	12.76	0	-25117	66500	65200	62900	61600	59300	65850	62250	80	19100	500	48560	100	1	16039185	9928	21.11	4.86	12	0.58	2932.00	12740.00	70600	20240325	-12.32	40150	20231020	54.17	70600	-12.32	20240325	50600	22.33	20240104	70600	-12.32	20240325	40150	54.17	20231020	0.19	N	039130	500	80 억		2047299	N	N	542	N	00	N
16	20240429	100459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62900	-1000	5	-1.56	3367716600	53575	12.67	63400	63500	62200	83000	44800	63900	62859.85	12.76	0	-14938	66500	65200	62900	61600	59300	65850	62250	80	19100	500	48560	100	1	16039185	10089	21.45	4.94	12	0.33	2932.00	12740.00	70600	20240325	-10.91	40150	20231020	56.66	70600	-10.91	20240325	50600	24.31	20240104	70600	-10.91	20240325	40150	56.66	20231020	0.19	N	039130	500	80 억		2047299	N	N	542	N	00	N
17	20240429	090459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62800	-1100	5	-1.72	755664900	12056	2.85	63400	63500	62200	83000	44800	63900	62679.57	12.76	0	-331	66500	65200	62900	61600	59300	65850	62250	80	19100	500	48560	100	1	16039185	10073	21.42	4.93	12	0.08	2932.00	12740.00	70600	20240325	-11.05	40150	20231020	56.41	70600	-11.05	20240325	50600	24.11	20240104	70600	-11.05	20240325	40150	56.41	20231020	0.19	N	039130	500	80 억		2047299	N	N	542	N	00	N
18	20240426	160458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	63900	4000	2	6.68	26550812100	422277	241.61	61900	64200	60600	77800	42000	59900	62873.57	11.89	0	129434	63166	61532	59466	57832	55766	62350	58650	80	17900	500	45520	100	1	16039185	10249	21.79	5.02	12	2.63	2932.00	12740.00	70600	20240325	-9.49	40150	20231020	59.15	70600	-9.49	20240325	50600	26.28	20240104	70600	-9.49	20240325	40150	59.15	20231020	0.22	N	039130	500	80 억		1906451	N	N	542	N	00	N
19	20240426	150458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	63300	3400	2	5.68	24549924100	390622	223.50	61900	64200	60600	77800	42000	59900	62848.29	11.89	0	125216	63166	61532	59466	57832	55766	62350	58650	80	17900	500	45520	100	1	16039185	10153	21.59	4.97	12	2.44	2932.00	12740.00	70600	20240325	-10.34	40150	20231020	57.66	70600	-10.34	20240325	50600	25.10	20240104	70600	-10.34	20240325	40150	57.66	20231020	0.22	N	039130	500	80 억		1906451	N	N	198	N	00	N
20	20240426	140456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	63400	3500	2	5.84	18951224700	302743	173.22	61900	63700	60600	77800	42000	59900	62598.39	11.89	0	79007	63166	61532	59466	57832	55766	62350	58650	80	17900	500	45520	100	1	16039185	10169	21.62	4.98	12	1.89	2932.00	12740.00	70600	20240325	-10.20	40150	20231020	57.91	70600	-10.20	20240325	50600	25.30	20240104	70600	-10.20	20240325	40150	57.91	20231020	0.22	N	039130	500	80 억		1906451	N	N	198	N	00	N
21	20240426	130455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62600	2700	2	4.51	16732938500	267596	153.11	61900	63700	60600	77800	42000	59900	62530.60	11.89	0	64187	63166	61532	59466	57832	55766	62350	58650	80	17900	500	45520	100	1	16039185	10041	21.35	4.91	12	1.67	2932.00	12740.00	70600	20240325	-11.33	40150	20231020	55.92	70600	-11.33	20240325	50600	23.72	20240104	70600	-11.33	20240325	40150	55.92	20231020	0.22	N	039130	500	80 억		1906451	N	N	198	N	00	N
22	20240426	120456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62900	3000	2	5.01	16025876900	256348	146.67	61900	63700	60600	77800	42000	59900	62516.10	11.89	0	62557	63166	61532	59466	57832	55766	62350	58650	80	17900	500	45520	100	1	16039185	10089	21.45	4.94	12	1.60	2932.00	12740.00	70600	20240325	-10.91	40150	20231020	56.66	70600	-10.91	20240325	50600	24.31	20240104	70600	-10.91	20240325	40150	56.66	20231020	0.22	N	039130	500	80 억		1906451	N	N	198	N	00	N
23	20240426	110456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	62800	2900	2	4.84	14225410000	227758	130.31	61900	63700	60600	77800	42000	59900	62458.44	11.89	0	55900	63166	61532	59466	57832	55766	62350	58650	80	17900	500	45520	100	1	16039185	10073	21.42	4.93	12	1.42	2932.00	12740.00	70600	20240325	-11.05	40150	20231020	56.41	70600	-11.05	20240325	50600	24.11	20240104	70600	-11.05	20240325	40150	56.41	20231020	0.22	N	039130	500	80 억		1906451	N	N	198	N	00	N
24	20240426	100455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	63600	3700	2	6.18	12418014000	199035	113.88	61900	63600	60600	77800	42000	59900	62391.11	11.89	0	60625	63166	61532	59466	57832	55766	62350	58650	80	17900	500	45520	100	1	16039185	10201	21.69	4.99	12	1.24	2932.00	12740.00	70600	20240325	-9.92	40150	20231020	58.41	70600	-9.92	20240325	50600	25.69	20240104	70600	-9.92	20240325	40150	58.41	20231020	0.22	N	039130	500	80 억		1906451	N	N	198	N	00	N
25	20240426	090458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	61200	1300	2	2.17	2265304700	36802	21.06	61900	61900	60600	77800	42000	59900	61553.85	11.89	0	-15069	63166	61532	59466	57832	55766	62350	58650	80	17900	500	45520	100	1	16039185	9816	20.87	4.80	12	0.23	2932.00	12740.00	70600	20240325	-13.31	40150	20231020	52.43	70600	-13.31	20240325	50600	20.95	20240104	70600	-13.31	20240325	40150	52.43	20231020	0.22	N	039130	500	80 억		1906451	N	N	198	N	00	N
26	20240425	160452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59900	1700	2	2.92	10228569400	170699	132.67	57700	61100	57400	75600	40800	58200	59921.68	11.72	0	25344	60133	59166	58433	57466	56733	58800	57100	80	17400	500	44230	100	1	16039185	9607	20.43	4.70	12	1.06	2932.00	12740.00	70600	20240325	-15.16	40150	20231020	49.19	70600	-15.16	20240325	50600	18.38	20240104	70600	-15.16	20240325	40150	49.19	20231020	0.23	N	039130	500	80 억		1880248	N	N	198	N	00	N
27	20240425	150457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60200	2000	2	3.44	9672446900	161429	125.47	57700	61100	57400	75600	40800	58200	59917.65	11.72	0	27491	60133	59166	58433	57466	56733	58800	57100	80	17400	500	44230	100	1	16039185	9656	20.53	4.73	12	1.01	2932.00	12740.00	70600	20240325	-14.73	40150	20231020	49.94	70600	-14.73	20240325	50600	18.97	20240104	70600	-14.73	20240325	40150	49.94	20231020	0.23	N	039130	500	80 억		1880248	N	N	5291	N	00	N
28	20240425	140454	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	1800	2	3.09	8936245300	149145	115.92	57700	61100	57400	75600	40800	58200	59916.49	11.72	0	27375	60133	59166	58433	57466	56733	58800	57100	80	17400	500	44230	100	1	16039185	9624	20.46	4.71	12	0.93	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.23	N	039130	500	80 억		1880248	N	N	5291	N	00	N
29	20240425	130455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59900	1700	2	2.92	8302799400	138562	107.69	57700	61100	57400	75600	40800	58200	59921.19	11.72	0	26900	60133	59166	58433	57466	56733	58800	57100	80	17400	500	44230	100	1	16039185	9607	20.43	4.70	12	0.86	2932.00	12740.00	70600	20240325	-15.16	40150	20231020	49.19	70600	-15.16	20240325	50600	18.38	20240104	70600	-15.16	20240325	40150	49.19	20231020	0.23	N	039130	500	80 억		1880248	N	N	5291	N	00	N
30	20240425	120453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60000	1800	2	3.09	7778039300	129809	100.89	57700	61100	57400	75600	40800	58200	59919.11	11.72	0	27809	60133	59166	58433	57466	56733	58800	57100	80	17400	500	44230	100	1	16039185	9624	20.46	4.71	12	0.81	2932.00	12740.00	70600	20240325	-15.01	40150	20231020	49.44	70600	-15.01	20240325	50600	18.58	20240104	70600	-15.01	20240325	40150	49.44	20231020	0.23	N	039130	500	80 억		1880248	N	N	5291	N	00	N
31	20240425	110455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60300	2100	2	3.61	4830885800	81265	63.16	57700	60900	57400	75600	40800	58200	59446.08	11.72	0	11040	60133	59166	58433	57466	56733	58800	57100	80	17400	500	44230	100	1	16039185	9672	20.57	4.73	12	0.51	2932.00	12740.00	70600	20240325	-14.59	40150	20231020	50.19	70600	-14.59	20240325	50600	19.17	20240104	70600	-14.59	20240325	40150	50.19	20231020	0.23	N	039130	500	80 억		1880248	N	N	5291	N	00	N
32	20240425	100453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	800	2	1.37	1009350500	17340	13.48	57700	59100	57400	75600	40800	58200	58209.37	11.72	0	1122	60133	59166	58433	57466	56733	58800	57100	80	17400	500	44230	100	1	16039185	9463	20.12	4.63	12	0.11	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.23	N	039130	500	80 억		1880248	N	N	5291	N	00	N
33	20240425	090456	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	-500	5	-0.86	139226700	2411	1.87	57700	58000	57700	75600	40800	58200	57746.45	11.72	0	-444	60133	59166	58433	57466	56733	58800	57100	80	17400	500	44230	100	1	16039185	9255	19.68	4.53	12	0.02	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.23	N	039130	500	80 억		1880248	N	N	5291	N	00	N
34	20240424	160453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	-600	5	-1.02	7469412100	128465	259.67	59300	59400	57700	76400	41200	58800	58143.42	11.53	0	29542	59533	59166	58733	58366	57933	59350	58550	80	17600	500	44680	100	1	16039185	9335	19.85	4.57	12	0.80	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.23	N	039130	500	80 억		1848624	N	N	5291	N	00	N
35	20240424	150453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58300	-500	5	-0.85	6565977800	112990	228.39	59300	59400	57700	76400	41200	58800	58111.14	11.53	0	36553	59533	59166	58733	58366	57933	59350	58550	80	17600	500	44680	100	1	16039185	9351	19.88	4.58	12	0.70	2932.00	12740.00	70600	20240325	-17.42	40150	20231020	45.21	70600	-17.42	20240325	50600	15.22	20240104	70600	-17.42	20240325	40150	45.21	20231020	0.23	N	039130	500	80 억		1848624	N	N	104	N	00	N
36	20240424	140452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	-800	5	-1.36	5858817700	100829	203.81	59300	59400	57700	76400	41200	58800	58106.47	11.53	0	36142	59533	59166	58733	58366	57933	59350	58550	80	17600	500	44680	100	1	16039185	9303	19.78	4.55	12	0.63	2932.00	12740.00	70600	20240325	-17.85	40150	20231020	44.46	70600	-17.85	20240325	50600	14.62	20240104	70600	-17.85	20240325	40150	44.46	20231020	0.23	N	039130	500	80 억		1848624	N	N	104	N	00	N
37	20240424	130457	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	-900	5	-1.53	5511885900	94845	191.71	59300	59400	57700	76400	41200	58800	58114.67	11.53	0	35012	59533	59166	58733	58366	57933	59350	58550	80	17600	500	44680	100	1	16039185	9287	19.75	4.54	12	0.59	2932.00	12740.00	70600	20240325	-17.99	40150	20231020	44.21	70600	-17.99	20240325	50600	14.43	20240104	70600	-17.99	20240325	40150	44.21	20231020	0.23	N	039130	500	80 억		1848624	N	N	104	N	00	N
38	20240424	120453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	-600	5	-1.02	4756985000	81840	165.43	59300	59400	57700	76400	41200	58800	58125.43	11.53	0	36464	59533	59166	58733	58366	57933	59350	58550	80	17600	500	44680	100	1	16039185	9335	19.85	4.57	12	0.51	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.23	N	039130	500	80 억		1848624	N	N	104	N	00	N
39	20240424	110452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58100	-700	5	-1.19	4388718400	75497	152.61	59300	59400	57700	76400	41200	58800	58131.03	11.53	0	35696	59533	59166	58733	58366	57933	59350	58550	80	17600	500	44680	100	1	16039185	9319	19.82	4.56	12	0.47	2932.00	12740.00	70600	20240325	-17.71	40150	20231020	44.71	70600	-17.71	20240325	50600	14.82	20240104	70600	-17.71	20240325	40150	44.71	20231020	0.23	N	039130	500	80 억		1848624	N	N	104	N	00	N
40	20240424	100451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58300	-500	5	-0.85	2001882000	34314	69.36	59300	59400	57800	76400	41200	58800	58340.09	11.53	0	11319	59533	59166	58733	58366	57933	59350	58550	80	17600	500	44680	100	1	16039185	9351	19.88	4.58	12	0.21	2932.00	12740.00	70600	20240325	-17.42	40150	20231020	45.21	70600	-17.42	20240325	50600	15.22	20240104	70600	-17.42	20240325	40150	45.21	20231020	0.23	N	039130	500	80 억		1848624	N	N	104	N	00	N
41	20240424	090453	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59100	300	2	0.51	157602100	2664	5.38	59300	59400	59000	76400	41200	58800	59159.95	11.53	0	381	59533	59166	58733	58366	57933	59350	58550	80	17600	500	44680	100	1	16039185	9479	20.16	4.64	12	0.02	2932.00	12740.00	70600	20240325	-16.29	40150	20231020	47.20	70600	-16.29	20240325	50600	16.80	20240104	70600	-16.29	20240325	40150	47.20	20231020	0.23	N	039130	500	80 억		1848624	N	N	104	N	00	N
42	20240423	160441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	400	2	0.68	2894676700	49340	58.79	58400	59100	58300	75900	40900	58400	58667.95	11.51	0	2770	59666	59032	58266	57632	56866	59350	57950	80	17500	500	44380	100	1	16039185	9431	20.05	4.62	12	0.31	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.23	N	039130	500	80 억		1845618	N	N	104	N	00	N
43	20240423	150451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	300	2	0.51	2652324100	45219	53.88	58400	59100	58300	75900	40900	58400	58655.08	11.51	0	2623	59666	59032	58266	57632	56866	59350	57950	80	17500	500	44380	100	1	16039185	9415	20.02	4.61	12	0.28	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.23	N	039130	500	80 억		1845618	N	N	176	N	00	N
44	20240423	140452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	400	2	0.68	2384052800	40648	48.43	58400	59100	58300	75900	40900	58400	58651.17	11.51	0	2238	59666	59032	58266	57632	56866	59350	57950	80	17500	500	44380	100	1	16039185	9431	20.05	4.62	12	0.25	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.23	N	039130	500	80 억		1845618	N	N	176	N	00	N
45	20240423	130449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	400	2	0.68	2090696400	35654	42.48	58400	59100	58300	75900	40900	58400	58638.48	11.51	0	1442	59666	59032	58266	57632	56866	59350	57950	80	17500	500	44380	100	1	16039185	9431	20.05	4.62	12	0.22	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.23	N	039130	500	80 억		1845618	N	N	176	N	00	N
46	20240423	120450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58500	100	2	0.17	1788343700	30502	36.34	58400	59100	58300	75900	40900	58400	58630.38	11.51	0	-1416	59666	59032	58266	57632	56866	59350	57950	80	17500	500	44380	100	1	16039185	9383	19.95	4.59	12	0.19	2932.00	12740.00	70600	20240325	-17.14	40150	20231020	45.70	70600	-17.14	20240325	50600	15.61	20240104	70600	-17.14	20240325	40150	45.70	20231020	0.23	N	039130	500	80 억		1845618	N	N	176	N	00	N
47	20240423	110449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58300	-100	5	-0.17	1411994300	24063	28.67	58400	59100	58300	75900	40900	58400	58679.06	11.51	0	-2498	59666	59032	58266	57632	56866	59350	57950	80	17500	500	44380	100	1	16039185	9351	19.88	4.58	12	0.15	2932.00	12740.00	70600	20240325	-17.42	40150	20231020	45.21	70600	-17.42	20240325	50600	15.22	20240104	70600	-17.42	20240325	40150	45.21	20231020	0.23	N	039130	500	80 억		1845618	N	N	176	N	00	N
48	20240423	100450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	300	2	0.51	971423800	16544	19.71	58400	59100	58300	75900	40900	58400	58717.59	11.51	0	-1559	59666	59032	58266	57632	56866	59350	57950	80	17500	500	44380	100	1	16039185	9415	20.02	4.61	12	0.10	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.23	N	039130	500	80 억		1845618	N	N	176	N	00	N
49	20240423	090450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	400	2	0.68	126726500	2169	2.58	58400	58800	58300	75900	40900	58400	58426.23	11.51	0	-941	59666	59032	58266	57632	56866	59350	57950	80	17500	500	44380	100	1	16039185	9431	20.05	4.62	12	0.01	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.23	N	039130	500	80 억		1845618	N	N	176	N	00	N
50	20240422	160449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58400	900	2	1.57	4843824100	83275	57.61	58000	58900	57500	74700	40300	57500	58166.42	11.52	0	-494	60833	59166	57833	56166	54833	60000	57000	80	17200	500	43700	100	1	16039185	9367	19.92	4.58	12	0.52	2932.00	12740.00	70600	20240325	-17.28	40150	20231020	45.45	70600	-17.28	20240325	50600	15.42	20240104	70600	-17.28	20240325	40150	45.45	20231020	0.24	N	039130	500	80 억		1847218	N	N	176	N	00	N
51	20240422	150448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58300	800	2	1.39	4566584200	78526	54.33	58000	58900	57500	74700	40300	57500	58153.84	11.52	0	567	60833	59166	57833	56166	54833	60000	57000	80	17200	500	43700	100	1	16039185	9351	19.88	4.58	12	0.49	2932.00	12740.00	70600	20240325	-17.42	40150	20231020	45.21	70600	-17.42	20240325	50600	15.22	20240104	70600	-17.42	20240325	40150	45.21	20231020	0.24	N	039130	500	80 억		1847218	N	N	396	N	00	N
52	20240422	140448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	700	2	1.22	3842634200	66119	45.75	58000	58900	57500	74700	40300	57500	58117.01	11.52	0	-470	60833	59166	57833	56166	54833	60000	57000	80	17200	500	43700	100	1	16039185	9335	19.85	4.57	12	0.41	2932.00	12740.00	70600	20240325	-17.56	40150	20231020	44.96	70600	-17.56	20240325	50600	15.02	20240104	70600	-17.56	20240325	40150	44.96	20231020	0.24	N	039130	500	80 억		1847218	N	N	396	N	00	N
53	20240422	130447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58100	600	2	1.04	2777592000	47888	33.13	58000	58900	57500	74700	40300	57500	58001.91	11.52	0	-6057	60833	59166	57833	56166	54833	60000	57000	80	17200	500	43700	100	1	16039185	9319	19.82	4.56	12	0.30	2932.00	12740.00	70600	20240325	-17.71	40150	20231020	44.71	70600	-17.71	20240325	50600	14.82	20240104	70600	-17.71	20240325	40150	44.71	20231020	0.24	N	039130	500	80 억		1847218	N	N	396	N	00	N
54	20240422	120447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	100	2	0.17	2414836800	41599	28.78	58000	58900	57500	74700	40300	57500	58050.45	11.52	0	-6440	60833	59166	57833	56166	54833	60000	57000	80	17200	500	43700	100	1	16039185	9239	19.65	4.52	12	0.26	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.24	N	039130	500	80 억		1847218	N	N	396	N	00	N
55	20240422	110447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	500	2	0.87	2046242000	35207	24.36	58000	58900	57500	74700	40300	57500	58120.44	11.52	0	-4088	60833	59166	57833	56166	54833	60000	57000	80	17200	500	43700	100	1	16039185	9303	19.78	4.55	12	0.22	2932.00	12740.00	70600	20240325	-17.85	40150	20231020	44.46	70600	-17.85	20240325	50600	14.62	20240104	70600	-17.85	20240325	40150	44.46	20231020	0.24	N	039130	500	80 억		1847218	N	N	396	N	00	N
56	20240422	100448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	200	2	0.35	1542996900	26491	18.33	58000	58900	57600	74700	40300	57500	58246.28	11.52	0	-2763	60833	59166	57833	56166	54833	60000	57000	80	17200	500	43700	100	1	16039185	9255	19.68	4.53	12	0.17	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.24	N	039130	500	80 억		1847218	N	N	396	N	00	N
57	20240422	090448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58300	800	2	1.39	171401200	2950	2.04	58000	58400	57900	74700	40300	57500	58103.53	11.52	0	491	60833	59166	57833	56166	54833	60000	57000	80	17200	500	43700	100	1	16039185	9351	19.88	4.58	12	0.02	2932.00	12740.00	70600	20240325	-17.42	40150	20231020	45.21	70600	-17.42	20240325	50600	15.22	20240104	70600	-17.42	20240325	40150	45.21	20231020	0.24	N	039130	500	80 억		1847218	N	N	396	N	00	N
58	20240419	160428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	0	3	0.00	8345895200	144290	106.56	57000	59500	56500	74700	40300	57500	57842.09	11.56	0	-11231	59366	58432	56666	55732	53966	58900	56200	80	17200	500	43700	100	1	16039185	9223	19.61	4.51	12	0.90	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.25	N	039130	500	80 억		1854594	N	N	396	N	00	N
59	20240419	150432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	100	2	0.17	7830549000	135337	99.95	57000	59500	56500	74700	40300	57500	57859.72	11.56	0	-9814	59366	58432	56666	55732	53966	58900	56200	80	17200	500	43700	100	1	16039185	9239	19.65	4.52	12	0.84	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.25	N	039130	500	80 억		1854594	N	N	0	N	00	N
60	20240419	140427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	200	2	0.35	7120856200	123053	90.87	57000	59500	56500	74700	40300	57500	57868.31	11.56	0	-5062	59366	58432	56666	55732	53966	58900	56200	80	17200	500	43700	100	1	16039185	9255	19.68	4.53	12	0.77	2932.00	12740.00	70600	20240325	-18.27	40150	20231020	43.71	70600	-18.27	20240325	50600	14.03	20240104	70600	-18.27	20240325	40150	43.71	20231020	0.25	N	039130	500	80 억		1854594	N	N	0	N	00	N
61	20240419	130430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	400	2	0.70	6632623100	114576	84.61	57000	59500	56500	74700	40300	57500	57888.53	11.56	0	-4907	59366	58432	56666	55732	53966	58900	56200	80	17200	500	43700	100	1	16039185	9287	19.75	4.54	12	0.71	2932.00	12740.00	70600	20240325	-17.99	40150	20231020	44.21	70600	-17.99	20240325	50600	14.43	20240104	70600	-17.99	20240325	40150	44.21	20231020	0.25	N	039130	500	80 억		1854594	N	N	0	N	00	N
62	20240419	120428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-400	5	-0.70	5998622700	103588	76.50	57000	59500	56500	74700	40300	57500	57908.61	11.56	0	-3583	59366	58432	56666	55732	53966	58900	56200	80	17200	500	43700	100	1	16039185	9158	19.47	4.48	12	0.65	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.25	N	039130	500	80 억		1854594	N	N	0	N	00	N
63	20240419	110432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-400	5	-0.70	4925424500	84774	62.61	57000	59500	56500	74700	40300	57500	58100.90	11.56	0	-8197	59366	58432	56666	55732	53966	58900	56200	80	17200	500	43700	100	1	16039185	9158	19.47	4.48	12	0.53	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.25	N	039130	500	80 억		1854594	N	N	0	N	00	N
64	20240419	100430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	1500	2	2.61	3472153900	59604	44.02	57000	59500	56500	74700	40300	57500	58254.15	11.56	0	-8167	59366	58432	56666	55732	53966	58900	56200	80	17200	500	43700	100	1	16039185	9463	20.12	4.63	12	0.37	2932.00	12740.00	70600	20240325	-16.43	40150	20231020	46.95	70600	-16.43	20240325	50600	16.60	20240104	70600	-16.43	20240325	40150	46.95	20231020	0.25	N	039130	500	80 억		1854594	N	N	0	N	00	N
65	20240419	090427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-500	5	-0.87	215566000	3789	2.80	57000	57200	56500	74700	40300	57500	56886.92	11.56	0	-1080	59366	58432	56666	55732	53966	58900	56200	80	17200	500	43700	100	1	16039185	9142	19.44	4.47	12	0.02	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.25	N	039130	500	80 억		1854594	N	N	0	N	00	N
66	20240418	160426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	3600	2	6.68	7651734500	135077	179.18	55000	57600	54900	70000	37800	53900	56645.06	11.56	0	3846	55900	54900	54000	53000	52100	55400	53500	80	16100	500	40960	100	1	16039185	9223	19.61	4.51	12	0.84	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.25	N	039130	500	80 억		1854261	N	N	175	N	00	N
67	20240418	150427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	3400	2	6.31	6990402400	123569	163.92	55000	57500	54900	70000	37800	53900	56570.91	11.56	0	3978	55900	54900	54000	53000	52100	55400	53500	80	16100	500	40960	100	1	16039185	9190	19.54	4.50	12	0.77	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.25	N	039130	500	80 억		1854261	N	N	175	N	00	N
68	20240418	140429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	3100	2	5.75	5677232300	100634	133.49	55000	57100	54900	70000	37800	53900	56414.73	11.56	0	2498	55900	54900	54000	53000	52100	55400	53500	80	16100	500	40960	100	1	16039185	9142	19.44	4.47	12	0.63	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.25	N	039130	500	80 억		1854261	N	N	175	N	00	N
69	20240418	130428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	3100	2	5.75	4902701800	87038	115.46	55000	57000	54900	70000	37800	53900	56328.37	11.56	0	1846	55900	54900	54000	53000	52100	55400	53500	80	16100	500	40960	100	1	16039185	9142	19.44	4.47	12	0.54	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.25	N	039130	500	80 억		1854261	N	N	175	N	00	N
70	20240418	120427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	2600	2	4.82	4164122900	74010	98.17	55000	56900	54900	70000	37800	53900	56264.42	11.56	0	3067	55900	54900	54000	53000	52100	55400	53500	80	16100	500	40960	100	1	16039185	9062	19.27	4.43	12	0.46	2932.00	12740.00	70600	20240325	-19.97	40150	20231020	40.72	70600	-19.97	20240325	50600	11.66	20240104	70600	-19.97	20240325	40150	40.72	20231020	0.25	N	039130	500	80 억		1854261	N	N	175	N	00	N
71	20240418	110427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	2800	2	5.19	3530270100	62834	83.35	55000	56800	54900	70000	37800	53900	56184.18	11.56	0	3624	55900	54900	54000	53000	52100	55400	53500	80	16100	500	40960	100	1	16039185	9094	19.34	4.45	12	0.39	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.25	N	039130	500	80 억		1854261	N	N	175	N	00	N
72	20240418	100428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	2400	2	4.45	2489082900	44427	58.93	55000	56700	54900	70000	37800	53900	56026.50	11.56	0	1199	55900	54900	54000	53000	52100	55400	53500	80	16100	500	40960	100	1	16039185	9030	19.20	4.42	12	0.28	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.25	N	039130	500	80 억		1854261	N	N	175	N	00	N
73	20240418	090427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55600	1700	2	3.15	363404400	6564	8.71	55000	55800	54900	70000	37800	53900	55363.92	11.56	0	-254	55900	54900	54000	53000	52100	55400	53500	80	16100	500	40960	100	1	16039185	8918	18.96	4.36	12	0.04	2932.00	12740.00	70600	20240325	-21.25	40150	20231020	38.48	70600	-21.25	20240325	50600	9.88	20240104	70600	-21.25	20240325	40150	38.48	20231020	0.25	N	039130	500	80 억		1854261	N	N	175	N	00	N
74	20240417	160422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53900	1300	2	2.47	4075910300	75001	86.85	53100	55000	53100	68300	36900	52600	54346.63	11.66	0	-17143	54466	53532	52866	51932	51266	53200	51600	80	15700	500	39970	100	1	16039185	8645	18.38	4.23	12	0.47	2932.00	12740.00	70600	20240325	-23.65	40150	20231020	34.25	70600	-23.65	20240325	50600	6.52	20240104	70600	-23.65	20240325	40150	34.25	20231020	0.23	N	039130	500	80 억		1869598	N	N	175	N	00	N
75	20240417	150430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53900	1300	2	2.47	3840636500	70638	81.80	53100	55000	53100	68300	36900	52600	54372.04	11.66	0	-15072	54466	53532	52866	51932	51266	53200	51600	80	15700	500	39970	100	1	16039185	8645	18.38	4.23	12	0.44	2932.00	12740.00	70600	20240325	-23.65	40150	20231020	34.25	70600	-23.65	20240325	50600	6.52	20240104	70600	-23.65	20240325	40150	34.25	20231020	0.23	N	039130	500	80 억		1869598	N	N	13	N	00	N
76	20240417	140426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54400	1800	2	3.42	3463349600	63676	73.74	53100	55000	53100	68300	36900	52600	54391.71	11.66	0	-10719	54466	53532	52866	51932	51266	53200	51600	80	15700	500	39970	100	1	16039185	8725	18.55	4.27	12	0.40	2932.00	12740.00	70600	20240325	-22.95	40150	20231020	35.49	70600	-22.95	20240325	50600	7.51	20240104	70600	-22.95	20240325	40150	35.49	20231020	0.23	N	039130	500	80 억		1869598	N	N	13	N	00	N
77	20240417	130429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54400	1800	2	3.42	3100329300	56997	66.00	53100	55000	53100	68300	36900	52600	54396.31	11.66	0	-5994	54466	53532	52866	51932	51266	53200	51600	80	15700	500	39970	100	1	16039185	8725	18.55	4.27	12	0.36	2932.00	12740.00	70600	20240325	-22.95	40150	20231020	35.49	70600	-22.95	20240325	50600	7.51	20240104	70600	-22.95	20240325	40150	35.49	20231020	0.23	N	039130	500	80 억		1869598	N	N	13	N	00	N
78	20240417	120428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54800	2200	2	4.18	2678758000	49301	57.09	53100	55000	53100	68300	36900	52600	54336.66	11.66	0	-2019	54466	53532	52866	51932	51266	53200	51600	80	15700	500	39970	100	1	16039185	8789	18.69	4.30	12	0.31	2932.00	12740.00	70600	20240325	-22.38	40150	20231020	36.49	70600	-22.38	20240325	50600	8.30	20240104	70600	-22.38	20240325	40150	36.49	20231020	0.23	N	039130	500	80 억		1869598	N	N	13	N	00	N
79	20240417	110431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54900	2300	2	4.37	2353238100	43364	50.22	53100	55000	53100	68300	36900	52600	54269.17	11.66	0	268	54466	53532	52866	51932	51266	53200	51600	80	15700	500	39970	100	1	16039185	8806	18.72	4.31	12	0.27	2932.00	12740.00	70600	20240325	-22.24	40150	20231020	36.74	70600	-22.24	20240325	50600	8.50	20240104	70600	-22.24	20240325	40150	36.74	20231020	0.23	N	039130	500	80 억		1869598	N	N	13	N	00	N
80	20240417	100426	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54800	2200	2	4.18	1337121100	24761	28.67	53100	55000	53100	68300	36900	52600	54004.16	11.66	0	1310	54466	53532	52866	51932	51266	53200	51600	80	15700	500	39970	100	1	16039185	8789	18.69	4.30	12	0.15	2932.00	12740.00	70600	20240325	-22.38	40150	20231020	36.49	70600	-22.38	20240325	50600	8.30	20240104	70600	-22.38	20240325	40150	36.49	20231020	0.23	N	039130	500	80 억		1869598	N	N	13	N	00	N
81	20240417	090425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53300	700	2	1.33	332433100	6209	7.19	53100	53900	53100	68300	36900	52600	53548.77	11.66	0	-2078	54466	53532	52866	51932	51266	53200	51600	80	15700	500	39970	100	1	16039185	8549	18.18	4.18	12	0.04	2932.00	12740.00	70600	20240325	-24.50	40150	20231020	32.75	70600	-24.50	20240325	50600	5.34	20240104	70600	-24.50	20240325	40150	32.75	20231020	0.23	N	039130	500	80 억		1869598	N	N	13	N	00	N
82	20240416	160429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52600	-1700	5	-3.13	4554985800	86222	94.96	53800	53800	52200	70500	38100	54300	52828.85	11.50	0	21817	55633	54966	54033	53366	52433	55100	53500	80	16200	500	41260	100	1	16039185	8437	17.94	4.13	12	0.54	2932.00	12740.00	70600	20240325	-25.50	40150	20231020	31.01	70600	-25.50	20240325	50600	3.95	20240104	70600	-25.50	20240325	40150	31.01	20231020	0.27	N	039130	500	80 억		1845182	N	N	13	N	00	N
83	20240416	150425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52600	-1700	5	-3.13	4283740000	81063	89.27	53800	53800	52200	70500	38100	54300	52844.40	11.50	0	20353	55633	54966	54033	53366	52433	55100	53500	80	16200	500	41260	100	1	16039185	8437	17.94	4.13	12	0.51	2932.00	12740.00	70600	20240325	-25.50	40150	20231020	31.01	70600	-25.50	20240325	50600	3.95	20240104	70600	-25.50	20240325	40150	31.01	20231020	0.27	N	039130	500	80 억		1845182	N	N	284	N	00	N
84	20240416	140425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52700	-1600	5	-2.95	3428529100	64810	71.37	53800	53800	52200	70500	38100	54300	52901.02	11.50	0	15579	55633	54966	54033	53366	52433	55100	53500	80	16200	500	41260	100	1	16039185	8453	17.97	4.14	12	0.40	2932.00	12740.00	70600	20240325	-25.35	40150	20231020	31.26	70600	-25.35	20240325	50600	4.15	20240104	70600	-25.35	20240325	40150	31.26	20231020	0.27	N	039130	500	80 억		1845182	N	N	284	N	00	N
85	20240416	130427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52900	-1400	5	-2.58	3000132900	56696	62.44	53800	53800	52200	70500	38100	54300	52915.89	11.50	0	13766	55633	54966	54033	53366	52433	55100	53500	80	16200	500	41260	100	1	16039185	8485	18.04	4.15	12	0.35	2932.00	12740.00	70600	20240325	-25.07	40150	20231020	31.76	70600	-25.07	20240325	50600	4.55	20240104	70600	-25.07	20240325	40150	31.76	20231020	0.27	N	039130	500	80 억		1845182	N	N	284	N	00	N
86	20240416	120428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52800	-1500	5	-2.76	2691487600	50842	55.99	53800	53800	52200	70500	38100	54300	52938.00	11.50	0	12223	55633	54966	54033	53366	52433	55100	53500	80	16200	500	41260	100	1	16039185	8469	18.01	4.14	12	0.32	2932.00	12740.00	70600	20240325	-25.21	40150	20231020	31.51	70600	-25.21	20240325	50600	4.35	20240104	70600	-25.21	20240325	40150	31.51	20231020	0.27	N	039130	500	80 억		1845182	N	N	284	N	00	N
87	20240416	110427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52900	-1400	5	-2.58	1656369200	31146	34.30	53800	53800	52600	70500	38100	54300	53180.44	11.50	0	1949	55633	54966	54033	53366	52433	55100	53500	80	16200	500	41260	100	1	16039185	8485	18.04	4.15	12	0.19	2932.00	12740.00	70600	20240325	-25.07	40150	20231020	31.76	70600	-25.07	20240325	50600	4.55	20240104	70600	-25.07	20240325	40150	31.76	20231020	0.27	N	039130	500	80 억		1845182	N	N	284	N	00	N
88	20240416	100421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53500	-800	5	-1.47	773926700	14489	15.96	53800	53800	53200	70500	38100	54300	53414.17	11.50	0	3645	55633	54966	54033	53366	52433	55100	53500	80	16200	500	41260	100	1	16039185	8581	18.25	4.20	12	0.09	2932.00	12740.00	70600	20240325	-24.22	40150	20231020	33.25	70600	-24.22	20240325	50600	5.73	20240104	70600	-24.22	20240325	40150	33.25	20231020	0.27	N	039130	500	80 억		1845182	N	N	284	N	00	N
89	20240416	090421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53500	-800	5	-1.47	124577000	2330	2.57	53800	53800	53300	70500	38100	54300	53462.93	11.50	0	443	55633	54966	54033	53366	52433	55100	53500	80	16200	500	41260	100	1	16039185	8581	18.25	4.20	12	0.01	2932.00	12740.00	70600	20240325	-24.22	40150	20231020	33.25	70600	-24.22	20240325	50600	5.73	20240104	70600	-24.22	20240325	40150	33.25	20231020	0.27	N	039130	500	80 억		1845182	N	N	284	N	00	N
90	20240415	160420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54300	-900	5	-1.63	4894340600	90578	80.18	54300	54700	53100	71700	38700	55200	54034.19	11.32	0	17921	56200	55700	55200	54700	54200	55950	54950	80	16500	500	41950	100	1	16039185	8709	18.52	4.26	12	0.56	2932.00	12740.00	70600	20240325	-23.09	40150	20231020	35.24	70600	-23.09	20240325	50600	7.31	20240104	70600	-23.09	20240325	40150	35.24	20231020	0.27	N	039130	500	80 억		1815335	N	N	284	N	00	N
91	20240415	150425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54200	-1000	5	-1.81	4531655600	83883	74.26	54300	54700	53100	71700	38700	55200	54023.25	11.32	0	15681	56200	55700	55200	54700	54200	55950	54950	80	16500	500	41950	100	1	16039185	8693	18.49	4.25	12	0.52	2932.00	12740.00	70600	20240325	-23.23	40150	20231020	34.99	70600	-23.23	20240325	50600	7.11	20240104	70600	-23.23	20240325	40150	34.99	20231020	0.27	N	039130	500	80 억		1815335	N	N	1746	N	00	N
92	20240415	140419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53900	-1300	5	-2.36	3629448500	67171	59.46	54300	54700	53100	71700	38700	55200	54032.62	11.32	0	13358	56200	55700	55200	54700	54200	55950	54950	80	16500	500	41950	100	1	16039185	8645	18.38	4.23	12	0.42	2932.00	12740.00	70600	20240325	-23.65	40150	20231020	34.25	70600	-23.65	20240325	50600	6.52	20240104	70600	-23.65	20240325	40150	34.25	20231020	0.27	N	039130	500	80 억		1815335	N	N	1746	N	00	N
93	20240415	130417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54000	-1200	5	-2.17	3129291900	57903	51.26	54300	54700	53100	71700	38700	55200	54043.29	11.32	0	12187	56200	55700	55200	54700	54200	55950	54950	80	16500	500	41950	100	1	16039185	8661	18.42	4.24	12	0.36	2932.00	12740.00	70600	20240325	-23.51	40150	20231020	34.50	70600	-23.51	20240325	50600	6.72	20240104	70600	-23.51	20240325	40150	34.50	20231020	0.27	N	039130	500	80 억		1815335	N	N	1746	N	00	N
94	20240415	120422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53900	-1300	5	-2.36	2703753900	50020	44.28	54300	54700	53100	71700	38700	55200	54053.00	11.32	0	9827	56200	55700	55200	54700	54200	55950	54950	80	16500	500	41950	100	1	16039185	8645	18.38	4.23	12	0.31	2932.00	12740.00	70600	20240325	-23.65	40150	20231020	34.25	70600	-23.65	20240325	50600	6.52	20240104	70600	-23.65	20240325	40150	34.25	20231020	0.27	N	039130	500	80 억		1815335	N	N	1746	N	00	N
95	20240415	110422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54300	-900	5	-1.63	2223182300	41125	36.40	54300	54700	53100	71700	38700	55200	54058.59	11.32	0	7941	56200	55700	55200	54700	54200	55950	54950	80	16500	500	41950	100	1	16039185	8709	18.52	4.26	12	0.26	2932.00	12740.00	70600	20240325	-23.09	40150	20231020	35.24	70600	-23.09	20240325	50600	7.31	20240104	70600	-23.09	20240325	40150	35.24	20231020	0.27	N	039130	500	80 억		1815335	N	N	1746	N	00	N
96	20240415	100421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54500	-700	5	-1.27	1823283200	33766	29.89	54300	54700	53100	71700	38700	55200	53996.89	11.32	0	4448	56200	55700	55200	54700	54200	55950	54950	80	16500	500	41950	100	1	16039185	8741	18.59	4.28	12	0.21	2932.00	12740.00	70600	20240325	-22.80	40150	20231020	35.74	70600	-22.80	20240325	50600	7.71	20240104	70600	-22.80	20240325	40150	35.74	20231020	0.27	N	039130	500	80 억		1815335	N	N	1746	N	00	N
97	20240415	090422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53700	-1500	5	-2.72	482554600	8929	7.90	54300	54700	53600	71700	38700	55200	54040.92	11.32	0	-2523	56200	55700	55200	54700	54200	55950	54950	80	16500	500	41950	100	1	16039185	8613	18.32	4.22	12	0.06	2932.00	12740.00	70600	20240325	-23.94	40150	20231020	33.75	70600	-23.94	20240325	50600	6.13	20240104	70600	-23.94	20240325	40150	33.75	20231020	0.27	N	039130	500	80 억		1815335	N	N	1746	N	00	N
98	20240412	160420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55200	-700	5	-1.25	6191024700	112508	126.28	55000	55700	54700	72600	39200	55900	55027.09	11.11	0	32093	57433	56666	56233	55466	55033	56450	55250	80	16700	500	42480	100	1	16039185	8854	18.83	4.33	12	0.70	2932.00	12740.00	70600	20240325	-21.81	40150	20231020	37.48	70600	-21.81	20240325	50600	9.09	20240104	70600	-21.81	20240325	40150	37.48	20231020	0.28	N	039130	500	80 억		1781950	N	N	1746	N	00	N
99	20240412	150420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55000	-900	5	-1.61	5688914400	103402	116.06	55000	55700	54700	72600	39200	55900	55017.45	11.11	0	29389	57433	56666	56233	55466	55033	56450	55250	80	16700	500	42480	100	1	16039185	8822	18.76	4.32	12	0.64	2932.00	12740.00	70600	20240325	-22.10	40150	20231020	36.99	70600	-22.10	20240325	50600	8.70	20240104	70600	-22.10	20240325	40150	36.99	20231020	0.28	N	039130	500	80 억		1781950	N	N	147	N	00	N
100	20240412	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54900	-1000	5	-1.79	5211667300	94717	106.31	55000	55700	54700	72600	39200	55900	55023.57	11.11	0	26641	57433	56666	56233	55466	55033	56450	55250	80	16700	500	42480	100	1	16039185	8806	18.72	4.31	12	0.59	2932.00	12740.00	70600	20240325	-22.24	40150	20231020	36.74	70600	-22.24	20240325	50600	8.50	20240104	70600	-22.24	20240325	40150	36.74	20231020	0.28	N	039130	500	80 억		1781950	N	N	147	N	00	N
101	20240412	130417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55100	-800	5	-1.43	4765593500	86604	97.21	55000	55700	54700	72600	39200	55900	55027.41	11.11	0	22836	57433	56666	56233	55466	55033	56450	55250	80	16700	500	42480	100	1	16039185	8838	18.79	4.32	12	0.54	2932.00	12740.00	70600	20240325	-21.95	40150	20231020	37.24	70600	-21.95	20240325	50600	8.89	20240104	70600	-21.95	20240325	40150	37.24	20231020	0.28	N	039130	500	80 억		1781950	N	N	147	N	00	N
102	20240412	120420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55000	-900	5	-1.61	3684194000	66927	75.12	55000	55700	54700	72600	39200	55900	55047.95	11.11	0	15757	57433	56666	56233	55466	55033	56450	55250	80	16700	500	42480	100	1	16039185	8822	18.76	4.32	12	0.42	2932.00	12740.00	70600	20240325	-22.10	40150	20231020	36.99	70600	-22.10	20240325	50600	8.70	20240104	70600	-22.10	20240325	40150	36.99	20231020	0.28	N	039130	500	80 억		1781950	N	N	147	N	00	N
103	20240412	110416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55200	-700	5	-1.25	3191985000	57993	65.09	55000	55700	54700	72600	39200	55900	55040.87	11.11	0	14870	57433	56666	56233	55466	55033	56450	55250	80	16700	500	42480	100	1	16039185	8854	18.83	4.33	12	0.36	2932.00	12740.00	70600	20240325	-21.81	40150	20231020	37.48	70600	-21.81	20240325	50600	9.09	20240104	70600	-21.81	20240325	40150	37.48	20231020	0.28	N	039130	500	80 억		1781950	N	N	147	N	00	N
104	20240412	100418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55300	-600	5	-1.07	2738586700	49793	55.89	55000	55400	54700	72600	39200	55900	54999.43	11.11	0	13237	57433	56666	56233	55466	55033	56450	55250	80	16700	500	42480	100	1	16039185	8870	18.86	4.34	12	0.31	2932.00	12740.00	70600	20240325	-21.67	40150	20231020	37.73	70600	-21.67	20240325	50600	9.29	20240104	70600	-21.67	20240325	40150	37.73	20231020	0.28	N	039130	500	80 억		1781950	N	N	147	N	00	N
105	20240412	090417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55100	-800	5	-1.43	828990200	15070	16.91	55000	55400	54800	72600	39200	55900	55009.30	11.11	0	-442	57433	56666	56233	55466	55033	56450	55250	80	16700	500	42480	100	1	16039185	8838	18.79	4.32	12	0.09	2932.00	12740.00	70600	20240325	-21.95	40150	20231020	37.24	70600	-21.95	20240325	50600	8.89	20240104	70600	-21.95	20240325	40150	37.24	20231020	0.28	N	039130	500	80 억		1781950	N	N	147	N	00	N
106	20240411	160414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55900	-1100	5	-1.93	4981609600	88695	134.33	56200	57000	55800	74100	39900	57000	56166.16	11.08	0	-3567	58066	57532	56866	56332	55666	57800	56600	80	17100	500	43320	100	1	16039185	8966	19.07	4.39	12	0.55	2932.00	12740.00	70600	20240325	-20.82	40150	20231020	39.23	70600	-20.82	20240325	50600	10.47	20240104	70600	-20.82	20240325	40150	39.23	20231020	0.29	N	039130	500	80 억		1776535	N	N	147	N	00	N
107	20240411	150421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56100	-900	5	-1.58	3085104500	54783	82.97	56200	57000	55800	74100	39900	57000	56315.00	11.08	0	-4872	58066	57532	56866	56332	55666	57800	56600	80	17100	500	43320	100	1	16039185	8998	19.13	4.40	12	0.34	2932.00	12740.00	70600	20240325	-20.54	40150	20231020	39.73	70600	-20.54	20240325	50600	10.87	20240104	70600	-20.54	20240325	40150	39.73	20231020	0.29	N	039130	500	80 억		1776535	N	N	519	N	00	N
108	20240411	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56400	-600	5	-1.05	2466003200	43771	66.29	56200	57000	55800	74100	39900	57000	56338.74	11.08	0	-1684	58066	57532	56866	56332	55666	57800	56600	80	17100	500	43320	100	1	16039185	9046	19.24	4.43	12	0.27	2932.00	12740.00	70600	20240325	-20.11	40150	20231020	40.47	70600	-20.11	20240325	50600	11.46	20240104	70600	-20.11	20240325	40150	40.47	20231020	0.29	N	039130	500	80 억		1776535	N	N	519	N	00	N
109	20240411	130412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-700	5	-1.23	2285461700	40566	61.44	56200	57000	55800	74100	39900	57000	56339.34	11.08	0	-1720	58066	57532	56866	56332	55666	57800	56600	80	17100	500	43320	100	1	16039185	9030	19.20	4.42	12	0.25	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.29	N	039130	500	80 억		1776535	N	N	519	N	00	N
110	20240411	120417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	-800	5	-1.40	1973356000	35010	53.02	56200	57000	55800	74100	39900	57000	56365.50	11.08	0	-2556	58066	57532	56866	56332	55666	57800	56600	80	17100	500	43320	100	1	16039185	9014	19.17	4.41	12	0.22	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.29	N	039130	500	80 억		1776535	N	N	519	N	00	N
111	20240411	110414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56400	-600	5	-1.05	1484591600	26323	39.87	56200	57000	55800	74100	39900	57000	56399.03	11.08	0	-1800	58066	57532	56866	56332	55666	57800	56600	80	17100	500	43320	100	1	16039185	9046	19.24	4.43	12	0.16	2932.00	12740.00	70600	20240325	-20.11	40150	20231020	40.47	70600	-20.11	20240325	50600	11.46	20240104	70600	-20.11	20240325	40150	40.47	20231020	0.29	N	039130	500	80 억		1776535	N	N	519	N	00	N
112	20240411	100418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-100	5	-0.18	1058014200	18781	28.44	56200	57000	55800	74100	39900	57000	56334.28	11.08	0	-2464	58066	57532	56866	56332	55666	57800	56600	80	17100	500	43320	100	1	16039185	9126	19.41	4.47	12	0.12	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.29	N	039130	500	80 억		1776535	N	N	519	N	00	N
113	20240411	090416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-700	5	-1.23	165492000	2940	4.45	56200	56600	56100	74100	39900	57000	56289.80	11.08	0	-606	58066	57532	56866	56332	55666	57800	56600	80	17100	500	43320	100	1	16039185	9030	19.20	4.42	12	0.02	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.29	N	039130	500	80 억		1776535	N	N	519	N	00	N
114	20240409	160410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	800	2	1.42	3735661900	65591	102.25	56500	57400	56200	73000	39400	56200	56953.54	11.00	0	11499	57600	56900	56200	55500	54800	56550	55150	80	16800	500	42710	100	1	16039185	9142	19.44	4.47	12	0.41	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.28	N	039130	500	80 억		1764072	N	N	519	N	00	N
115	20240409	150412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	800	2	1.42	3519519300	61799	96.34	56500	57400	56200	73000	39400	56200	56951.07	11.00	0	12250	57600	56900	56200	55500	54800	56550	55150	80	16800	500	42710	100	1	16039185	9142	19.44	4.47	12	0.39	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.28	N	039130	500	80 억		1764072	N	N	0	N	00	N
116	20240409	140415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	900	2	1.60	3173944500	55735	86.88	56500	57400	56200	73000	39400	56200	56947.06	11.00	0	14807	57600	56900	56200	55500	54800	56550	55150	80	16800	500	42710	100	1	16039185	9158	19.47	4.48	12	0.35	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.28	N	039130	500	80 억		1764072	N	N	0	N	00	N
117	20240409	130411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	600	2	1.07	2898733600	50904	79.35	56500	57400	56200	73000	39400	56200	56945.10	11.00	0	15338	57600	56900	56200	55500	54800	56550	55150	80	16800	500	42710	100	1	16039185	9110	19.37	4.46	12	0.32	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.28	N	039130	500	80 억		1764072	N	N	0	N	00	N
118	20240409	120414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	600	2	1.07	2689483700	47224	73.62	56500	57400	56200	73000	39400	56200	56951.63	11.00	0	15246	57600	56900	56200	55500	54800	56550	55150	80	16800	500	42710	100	1	16039185	9110	19.37	4.46	12	0.29	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.28	N	039130	500	80 억		1764072	N	N	0	N	00	N
119	20240409	110412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	900	2	1.60	2340293200	41091	64.06	56500	57400	56200	73000	39400	56200	56953.91	11.00	0	14272	57600	56900	56200	55500	54800	56550	55150	80	16800	500	42710	100	1	16039185	9158	19.47	4.48	12	0.26	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.28	N	039130	500	80 억		1764072	N	N	0	N	00	N
120	20240409	100409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	900	2	1.60	1805463400	31729	49.46	56500	57400	56200	73000	39400	56200	56902.63	11.00	0	14419	57600	56900	56200	55500	54800	56550	55150	80	16800	500	42710	100	1	16039185	9158	19.47	4.48	12	0.20	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.28	N	039130	500	80 억		1764072	N	N	0	N	00	N
121	20240409	090416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	600	2	1.07	273566800	4837	7.54	56500	56900	56200	73000	39400	56200	56557.12	11.00	0	967	57600	56900	56200	55500	54800	56550	55150	80	16800	500	42710	100	1	16039185	9110	19.37	4.46	12	0.03	2932.00	12740.00	70600	20240325	-19.55	40150	20231020	41.47	70600	-19.55	20240325	50600	12.25	20240104	70600	-19.55	20240325	40150	41.47	20231020	0.28	N	039130	500	80 억		1764072	N	N	0	N	00	N
122	20240408	160407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	-400	5	-0.71	3584021800	63945	83.75	56900	56900	55500	73500	39700	56600	56047.04	10.97	0	3617	58133	57366	56933	56166	55733	57150	55950	80	16900	500	43010	100	1	16039185	9014	19.17	4.41	12	0.40	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.28	N	039130	500	80 억		1759926	N	N	743	N	00	N
123	20240408	150412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	-400	5	-0.71	3358623500	59931	78.49	56900	56900	55500	73500	39700	56600	56041.51	10.97	0	3269	58133	57366	56933	56166	55733	57150	55950	80	16900	500	43010	100	1	16039185	9014	19.17	4.41	12	0.37	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.28	N	039130	500	80 억		1759926	N	N	743	N	00	N
124	20240408	140414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56100	-500	5	-0.88	2797530300	49925	65.39	56900	56900	55500	73500	39700	56600	56034.66	10.97	0	2224	58133	57366	56933	56166	55733	57150	55950	80	16900	500	43010	100	1	16039185	8998	19.13	4.40	12	0.31	2932.00	12740.00	70600	20240325	-20.54	40150	20231020	39.73	70600	-20.54	20240325	50600	10.87	20240104	70600	-20.54	20240325	40150	39.73	20231020	0.28	N	039130	500	80 억		1759926	N	N	743	N	00	N
125	20240408	130411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	-400	5	-0.71	2401564400	42866	56.14	56900	56900	55500	73500	39700	56600	56024.92	10.97	0	2201	58133	57366	56933	56166	55733	57150	55950	80	16900	500	43010	100	1	16039185	9014	19.17	4.41	12	0.27	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.28	N	039130	500	80 억		1759926	N	N	743	N	00	N
126	20240408	120412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	-300	5	-0.53	2260048100	40348	52.84	56900	56900	55500	73500	39700	56600	56013.88	10.97	0	2172	58133	57366	56933	56166	55733	57150	55950	80	16900	500	43010	100	1	16039185	9030	19.20	4.42	12	0.25	2932.00	12740.00	70600	20240325	-20.25	40150	20231020	40.22	70600	-20.25	20240325	50600	11.26	20240104	70600	-20.25	20240325	40150	40.22	20231020	0.28	N	039130	500	80 억		1759926	N	N	743	N	00	N
127	20240408	110413	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	-400	5	-0.71	1907048700	34062	44.61	56900	56900	55500	73500	39700	56600	55987.57	10.97	0	1776	58133	57366	56933	56166	55733	57150	55950	80	16900	500	43010	100	1	16039185	9014	19.17	4.41	12	0.21	2932.00	12740.00	70600	20240325	-20.40	40150	20231020	39.98	70600	-20.40	20240325	50600	11.07	20240104	70600	-20.40	20240325	40150	39.98	20231020	0.28	N	039130	500	80 억		1759926	N	N	743	N	00	N
128	20240408	100409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56100	-500	5	-0.88	1524191400	27250	35.69	56900	56900	55500	73500	39700	56600	55933.63	10.97	0	1304	58133	57366	56933	56166	55733	57150	55950	80	16900	500	43010	100	1	16039185	8998	19.13	4.40	12	0.17	2932.00	12740.00	70600	20240325	-20.54	40150	20231020	39.73	70600	-20.54	20240325	50600	10.87	20240104	70600	-20.54	20240325	40150	39.73	20231020	0.28	N	039130	500	80 억		1759926	N	N	743	N	00	N
129	20240408	090412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55900	-700	5	-1.24	401973200	7157	9.37	56900	56900	55700	73500	39700	56600	56165.04	10.97	0	-819	58133	57366	56933	56166	55733	57150	55950	80	16900	500	43010	100	1	16039185	8966	19.07	4.39	12	0.04	2932.00	12740.00	70600	20240325	-20.82	40150	20231020	39.23	70600	-20.82	20240325	50600	10.47	20240104	70600	-20.82	20240325	40150	39.23	20231020	0.28	N	039130	500	80 억		1759926	N	N	743	N	00	N
130	20240405	160412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-700	5	-1.22	4292490000	75472	81.33	56800	57700	56500	74400	40200	57300	56875.40	11.07	0	-18481	58433	57866	57333	56766	56233	57600	56500	80	17100	500	43540	100	1	16039185	9078	19.30	4.44	12	0.47	2932.00	12740.00	70600	20240325	-19.83	40150	20231020	40.97	70600	-19.83	20240325	50600	11.86	20240104	70600	-19.83	20240325	40150	40.97	20231020	0.28	N	039130	500	80 억		1776237	N	N	743	N	00	N
131	20240405	150410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-400	5	-0.70	3853677600	67725	72.98	56800	57700	56500	74400	40200	57300	56901.82	11.07	0	-14852	58433	57866	57333	56766	56233	57600	56500	80	17100	500	43540	100	1	16039185	9126	19.41	4.47	12	0.42	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.28	N	039130	500	80 억		1776237	N	N	1	N	00	N
132	20240405	140408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-600	5	-1.05	3110559100	54604	58.84	56800	57700	56500	74400	40200	57300	56965.74	11.07	0	-12458	58433	57866	57333	56766	56233	57600	56500	80	17100	500	43540	100	1	16039185	9094	19.34	4.45	12	0.34	2932.00	12740.00	70600	20240325	-19.69	40150	20231020	41.22	70600	-19.69	20240325	50600	12.06	20240104	70600	-19.69	20240325	40150	41.22	20231020	0.28	N	039130	500	80 억		1776237	N	N	1	N	00	N
133	20240405	130408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-300	5	-0.52	2112780800	37018	39.89	56800	57700	56700	74400	40200	57300	57074.39	11.07	0	-1828	58433	57866	57333	56766	56233	57600	56500	80	17100	500	43540	100	1	16039185	9142	19.44	4.47	12	0.23	2932.00	12740.00	70600	20240325	-19.26	40150	20231020	41.97	70600	-19.26	20240325	50600	12.65	20240104	70600	-19.26	20240325	40150	41.97	20231020	0.28	N	039130	500	80 억		1776237	N	N	1	N	00	N
134	20240405	120409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-200	5	-0.35	1959041300	34320	36.98	56800	57700	56700	74400	40200	57300	57081.59	11.07	0	-1298	58433	57866	57333	56766	56233	57600	56500	80	17100	500	43540	100	1	16039185	9158	19.47	4.48	12	0.21	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.28	N	039130	500	80 억		1776237	N	N	1	N	00	N
135	20240405	110411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-400	5	-0.70	1817276800	31830	34.30	56800	57700	56700	74400	40200	57300	57093.18	11.07	0	-610	58433	57866	57333	56766	56233	57600	56500	80	17100	500	43540	100	1	16039185	9126	19.41	4.47	12	0.20	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.28	N	039130	500	80 억		1776237	N	N	1	N	00	N
136	20240405	100341	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	0	3	0.00	1057848100	18509	19.94	56800	57700	56800	74400	40200	57300	57153.13	11.07	0	3495	58433	57866	57333	56766	56233	57600	56500	80	17100	500	43540	100	1	16039185	9190	19.54	4.50	12	0.12	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.28	N	039130	500	80 억		1776237	N	N	1	N	00	N
137	20240405	090406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-400	5	-0.70	143577700	2526	2.72	56800	57100	56800	74400	40200	57300	56839.03	11.07	0	486	58433	57866	57333	56766	56233	57600	56500	80	17100	500	43540	100	1	16039185	9126	19.41	4.47	12	0.02	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.28	N	039130	500	80 억		1776237	N	N	1	N	00	N
138	20240404	160405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	-100	5	-0.17	5297896800	92590	59.17	57600	57900	56800	74600	40200	57400	57218.87	11.06	0	-15880	59066	58232	57466	56632	55866	57850	56250	80	17200	500	43620	100	1	16039185	9190	19.54	4.50	12	0.58	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.29	N	039130	500	80 억		1773251	N	N	1	N	00	N
139	20240404	150404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	0	3	0.00	4967328600	86828	55.49	57600	57900	56800	74600	40200	57400	57208.83	11.06	0	-14289	59066	58232	57466	56632	55866	57850	56250	80	17200	500	43620	100	1	16039185	9206	19.58	4.51	12	0.54	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.29	N	039130	500	80 억		1773251	N	N	1682	N	00	N
140	20240404	140406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	-100	5	-0.17	4341619200	75927	48.52	57600	57900	56800	74600	40200	57400	57181.49	11.06	0	-13104	59066	58232	57466	56632	55866	57850	56250	80	17200	500	43620	100	1	16039185	9190	19.54	4.50	12	0.47	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.29	N	039130	500	80 억		1773251	N	N	1682	N	00	N
141	20240404	130402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-500	5	-0.87	3568955900	62384	39.87	57600	57900	56800	74600	40200	57400	57209.48	11.06	0	-14739	59066	58232	57466	56632	55866	57850	56250	80	17200	500	43620	100	1	16039185	9126	19.41	4.47	12	0.39	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.29	N	039130	500	80 억		1773251	N	N	1682	N	00	N
142	20240404	120403	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56900	-500	5	-0.87	3094817100	54046	34.54	57600	57900	56800	74600	40200	57400	57262.65	11.06	0	-11501	59066	58232	57466	56632	55866	57850	56250	80	17200	500	43620	100	1	16039185	9126	19.41	4.47	12	0.34	2932.00	12740.00	70600	20240325	-19.41	40150	20231020	41.72	70600	-19.41	20240325	50600	12.45	20240104	70600	-19.41	20240325	40150	41.72	20231020	0.29	N	039130	500	80 억		1773251	N	N	1682	N	00	N
143	20240404	110403	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-300	5	-0.52	2146681700	37414	23.91	57600	57900	57100	74600	40200	57400	57376.43	11.06	0	-7337	59066	58232	57466	56632	55866	57850	56250	80	17200	500	43620	100	1	16039185	9158	19.47	4.48	12	0.23	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.29	N	039130	500	80 억		1773251	N	N	1682	N	00	N
144	20240404	100403	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	-100	5	-0.17	1379953200	23996	15.34	57600	57900	57300	74600	40200	57400	57507.63	11.06	0	-3984	59066	58232	57466	56632	55866	57850	56250	80	17200	500	43620	100	1	16039185	9190	19.54	4.50	12	0.15	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.29	N	039130	500	80 억		1773251	N	N	1682	N	00	N
145	20240404	090404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	200	2	0.35	79787100	1383	0.88	57600	57900	57600	74600	40200	57400	57691.32	11.06	0	158	59066	58232	57466	56632	55866	57850	56250	80	17200	500	43620	100	1	16039185	9239	19.65	4.52	12	0.01	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.29	N	039130	500	80 억		1773251	N	N	1682	N	00	N
146	20240403	160404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	-1300	5	-2.21	8955477900	156007	73.76	58200	58300	56700	76300	41100	58700	57404.08	10.74	0	45380	62566	60632	59666	57732	56766	60150	57250	80	17600	500	44610	100	1	16039185	9206	19.58	4.51	12	0.97	2932.00	12740.00	70600	20240325	-18.70	40150	20231020	42.96	70600	-18.70	20240325	50600	13.44	20240104	70600	-18.70	20240325	40150	42.96	20231020	0.28	N	039130	500	80 억		1723107	N	N	1682	N	00	N
147	20240403	150402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	-1200	5	-2.04	8248593300	143694	67.94	58200	58300	56700	76300	41100	58700	57403.60	10.74	0	43153	62566	60632	59666	57732	56766	60150	57250	80	17600	500	44610	100	1	16039185	9223	19.61	4.51	12	0.90	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.28	N	039130	500	80 억		1723107	N	N	17	N	00	N
148	20240403	140401	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	-1400	5	-2.39	7556762500	131631	62.23	58200	58300	56700	76300	41100	58700	57408.38	10.74	0	37989	62566	60632	59666	57732	56766	60150	57250	80	17600	500	44610	100	1	16039185	9190	19.54	4.50	12	0.82	2932.00	12740.00	70600	20240325	-18.84	40150	20231020	42.71	70600	-18.84	20240325	50600	13.24	20240104	70600	-18.84	20240325	40150	42.71	20231020	0.28	N	039130	500	80 억		1723107	N	N	17	N	00	N
149	20240403	130401	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-1600	5	-2.73	6823997300	118827	56.18	58200	58300	56700	76300	41100	58700	57427.67	10.74	0	33838	62566	60632	59666	57732	56766	60150	57250	80	17600	500	44610	100	1	16039185	9158	19.47	4.48	12	0.74	2932.00	12740.00	70600	20240325	-19.12	40150	20231020	42.22	70600	-19.12	20240325	50600	12.85	20240104	70600	-19.12	20240325	40150	42.22	20231020	0.28	N	039130	500	80 억		1723107	N	N	17	N	00	N
150	20240403	120402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	-1500	5	-2.56	5965678400	103800	49.08	58200	58300	56700	76300	41100	58700	57472.45	10.74	0	29082	62566	60632	59666	57732	56766	60150	57250	80	17600	500	44610	100	1	16039185	9174	19.51	4.49	12	0.65	2932.00	12740.00	70600	20240325	-18.98	40150	20231020	42.47	70600	-18.98	20240325	50600	13.04	20240104	70600	-18.98	20240325	40150	42.47	20231020	0.28	N	039130	500	80 억		1723107	N	N	17	N	00	N
151	20240403	110401	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	-1100	5	-1.87	4961047700	86264	40.79	58200	58300	56700	76300	41100	58700	57509.63	10.74	0	26322	62566	60632	59666	57732	56766	60150	57250	80	17600	500	44610	100	1	16039185	9239	19.65	4.52	12	0.54	2932.00	12740.00	70600	20240325	-18.41	40150	20231020	43.46	70600	-18.41	20240325	50600	13.83	20240104	70600	-18.41	20240325	40150	43.46	20231020	0.28	N	039130	500	80 억		1723107	N	N	17	N	00	N
152	20240403	100402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57800	-900	5	-1.53	3841544300	66877	31.62	58200	58300	56700	76300	41100	58700	57441.35	10.74	0	19203	62566	60632	59666	57732	56766	60150	57250	80	17600	500	44610	100	1	16039185	9271	19.71	4.54	12	0.42	2932.00	12740.00	70600	20240325	-18.13	40150	20231020	43.96	70600	-18.13	20240325	50600	14.23	20240104	70600	-18.13	20240325	40150	43.96	20231020	0.28	N	039130	500	80 억		1723107	N	N	17	N	00	N
153	20240403	090403	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	-1200	5	-2.04	848544300	14791	6.99	58200	58300	56700	76300	41100	58700	57366.17	10.74	0	2744	62566	60632	59666	57732	56766	60150	57250	80	17600	500	44610	100	1	16039185	9223	19.61	4.51	12	0.09	2932.00	12740.00	70600	20240325	-18.56	40150	20231020	43.21	70600	-18.56	20240325	50600	13.64	20240104	70600	-18.56	20240325	40150	43.21	20231020	0.28	N	039130	500	80 억		1723107	N	N	17	N	00	N
154	20240402	160353	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	-2100	5	-3.45	12525851800	210681	60.62	60300	61600	58700	79000	42600	60800	59455.09	10.70	0	-2152	63200	62000	59800	58600	56400	62600	59200	80	18200	500	46200	100	1	16039185	9415	20.02	4.61	12	1.31	2932.00	12740.00	70600	20240325	-16.86	40150	20231020	46.20	70600	-16.86	20240325	50600	16.01	20240104	70600	-16.86	20240325	40150	46.20	20231020	0.33	N	039130	500	80 억		1716917	N	N	17	N	00	N
155	20240402	150401	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58800	-2000	5	-3.29	11185559900	187907	54.07	60300	61600	58700	79000	42600	60800	59527.07	10.70	0	-8112	63200	62000	59800	58600	56400	62600	59200	80	18200	500	46200	100	1	16039185	9431	20.05	4.62	12	1.17	2932.00	12740.00	70600	20240325	-16.71	40150	20231020	46.45	70600	-16.71	20240325	50600	16.21	20240104	70600	-16.71	20240325	40150	46.45	20231020	0.33	N	039130	500	80 억		1716917	N	N	644	N	00	N
156	20240402	140402	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58900	-1900	5	-3.12	9696349200	162579	46.78	60300	61600	58800	79000	42600	60800	59640.80	10.70	0	-12598	63200	62000	59800	58600	56400	62600	59200	80	18200	500	46200	100	1	16039185	9447	20.09	4.62	12	1.01	2932.00	12740.00	70600	20240325	-16.57	40150	20231020	46.70	70600	-16.57	20240325	50600	16.40	20240104	70600	-16.57	20240325	40150	46.70	20231020	0.33	N	039130	500	80 억		1716917	N	N	644	N	00	N
157	20240402	130356	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	-1600	5	-2.63	7708832100	128924	37.10	60300	61600	59000	79000	42600	60800	59793.57	10.70	0	-4208	63200	62000	59800	58600	56400	62600	59200	80	18200	500	46200	100	1	16039185	9495	20.19	4.65	12	0.80	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.33	N	039130	500	80 억		1716917	N	N	644	N	00	N
158	20240402	120355	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	-1600	5	-2.63	6991383000	116793	33.61	60300	61600	59000	79000	42600	60800	59861.27	10.70	0	-3978	63200	62000	59800	58600	56400	62600	59200	80	18200	500	46200	100	1	16039185	9495	20.19	4.65	12	0.73	2932.00	12740.00	70600	20240325	-16.15	40150	20231020	47.45	70600	-16.15	20240325	50600	17.00	20240104	70600	-16.15	20240325	40150	47.45	20231020	0.33	N	039130	500	80 억		1716917	N	N	644	N	00	N
159	20240402	110357	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59600	-1200	5	-1.97	5078084700	84494	24.31	60300	61600	59500	79000	42600	60800	60099.89	10.70	0	2262	63200	62000	59800	58600	56400	62600	59200	80	18200	500	46200	100	1	16039185	9559	20.33	4.68	12	0.53	2932.00	12740.00	70600	20240325	-15.58	40150	20231020	48.44	70600	-15.58	20240325	50600	17.79	20240104	70600	-15.58	20240325	40150	48.44	20231020	0.33	N	039130	500	80 억		1716917	N	N	644	N	00	N
160	20240402	100357	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60200	-600	5	-0.99	3461203600	57439	16.53	60300	61600	59800	79000	42600	60800	60258.72	10.70	0	4675	63200	62000	59800	58600	56400	62600	59200	80	18200	500	46200	100	1	16039185	9656	20.53	4.73	12	0.36	2932.00	12740.00	70600	20240325	-14.73	40150	20231020	49.94	70600	-14.73	20240325	50600	18.97	20240104	70600	-14.73	20240325	40150	49.94	20231020	0.33	N	039130	500	80 억		1716917	N	N	644	N	00	N
161	20240402	090356	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60800	0	3	0.00	816122800	13455	3.87	60300	61600	60000	79000	42600	60800	60655.66	10.70	0	2940	63200	62000	59800	58600	56400	62600	59200	80	18200	500	46200	100	1	16039185	9752	20.74	4.77	12	0.08	2932.00	12740.00	70600	20240325	-13.88	40150	20231020	51.43	70600	-13.88	20240325	50600	20.16	20240104	70600	-13.88	20240325	40150	51.43	20231020	0.33	N	039130	500	80 억		1716917	N	N	644	N	00	N
162	20240401	160354	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60800	-3700	5	-5.74	20719434400	346547	112.98	59000	61000	57600	83800	45200	64500	59785.66	10.33	0	59281	66166	65332	64266	63432	62366	64800	62900	80	19300	500	49020	100	1	16039185	9752	20.74	4.77	12	2.16	2932.00	12740.00	70600	20240325	-13.88	40150	20231020	51.43	70600	-13.88	20240325	50600	20.16	20240104	70600	-13.88	20240325	40150	51.43	20231020	0.39	N	039130	500	80 억		1656564	N	N	644	N	00	N
163	20240401	150356	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60800	-3700	5	-5.74	19803701300	331477	108.07	59000	61000	57600	83800	45200	64500	59743.82	10.33	0	56374	66166	65332	64266	63432	62366	64800	62900	80	19300	500	49020	100	1	16039185	9752	20.74	4.77	12	2.07	2932.00	12740.00	70600	20240325	-13.88	40150	20231020	51.43	70600	-13.88	20240325	50600	20.16	20240104	70600	-13.88	20240325	40150	51.43	20231020	0.39	N	039130	500	80 억		1656564	N	N	81	N	00	N
164	20240401	140354	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60500	-4000	5	-6.20	18317896600	306964	100.08	59000	61000	57600	83800	45200	64500	59674.41	10.33	0	49105	66166	65332	64266	63432	62366	64800	62900	80	19300	500	49020	100	1	16039185	9704	20.63	4.75	12	1.91	2932.00	12740.00	70600	20240325	-14.31	40150	20231020	50.68	70600	-14.31	20240325	50600	19.57	20240104	70600	-14.31	20240325	40150	50.68	20231020	0.39	N	039130	500	80 억		1656564	N	N	81	N	00	N
165	20240401	130354	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60800	-3700	5	-5.74	17107719600	286992	93.57	59000	61000	57600	83800	45200	64500	59610.44	10.33	0	49193	66166	65332	64266	63432	62366	64800	62900	80	19300	500	49020	100	1	16039185	9752	20.74	4.77	12	1.79	2932.00	12740.00	70600	20240325	-13.88	40150	20231020	51.43	70600	-13.88	20240325	50600	20.16	20240104	70600	-13.88	20240325	40150	51.43	20231020	0.39	N	039130	500	80 억		1656564	N	N	81	N	00	N
166	20240401	120357	57	100.00	KOSPI200		서비스업	N	N	N	N		N	60600	-3900	5	-6.05	15600219600	262162	85.47	59000	60800	57600	83800	45200	64500	59506.03	10.33	0	43083	66166	65332	64266	63432	62366	64800	62900	80	19300	500	49020	100	1	16039185	9720	20.67	4.76	12	1.63	2932.00	12740.00	70600	20240325	-14.16	40150	20231020	50.93	70600	-14.16	20240325	50600	19.76	20240104	70600	-14.16	20240325	40150	50.93	20231020	0.39	N	039130	500	80 억		1656564	N	N	81	N	00	N
167	20240401	110355	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59800	-4700	5	-7.29	13693698800	230578	75.18	59000	60300	57600	83800	45200	64500	59388.57	10.33	0	24959	66166	65332	64266	63432	62366	64800	62900	80	19300	500	49020	100	1	16039185	9591	20.40	4.69	12	1.44	2932.00	12740.00	70600	20240325	-15.30	40150	20231020	48.94	70600	-15.30	20240325	50600	18.18	20240104	70600	-15.30	20240325	40150	48.94	20231020	0.39	N	039130	500	80 억		1656564	N	N	81	N	00	N
168	20240401	100353	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59900	-4600	5	-7.13	11232234400	189556	61.80	59000	60200	57600	83800	45200	64500	59255.49	10.33	0	17573	66166	65332	64266	63432	62366	64800	62900	80	19300	500	49020	100	1	16039185	9607	20.43	4.70	12	1.18	2932.00	12740.00	70600	20240325	-15.16	40150	20231020	49.19	70600	-15.16	20240325	50600	18.38	20240104	70600	-15.16	20240325	40150	49.19	20231020	0.39	N	039130	500	80 억		1656564	N	N	81	N	00	N
169	20240401	090353	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58400	-6100	5	-9.46	3217060000	55111	17.97	59000	59600	57600	83800	45200	64500	58374.19	10.33	0	-4474	66166	65332	64266	63432	62366	64800	62900	80	19300	500	49020	100	1	16039185	9367	19.92	4.58	12	0.34	2932.00	12740.00	70600	20240325	-17.28	40150	20231020	45.45	70600	-17.28	20240325	50600	15.42	20240104	70600	-17.28	20240325	40150	45.45	20231020	0.39	N	039130	500	80 억		1656564	N	N	81	N	00	N