KissMeData/022100/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	160351	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40750	-350	5	-0.85	28781118100	691297	139.45	41750	42800	40600	53400	28800	41100	41634.36	6.81	0	-110658	41900	41500	40750	40350	39600	41700	40550	760	12300	500	28770	50	1	152034729	61954	67.47	13.45	12	0.45	604.00	3029.00	79600	20231227	-48.81	11270	20230601	261.58	76700	-46.87	20240102	38000	7.24	20240419	79600	-48.81	20231227	11270	261.58	20230601	0.78	N	022100	500	760 억		10349408	N	N	3604	N	00	N
3	20240430	150350	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40900	-200	5	-0.49	25524891550	611426	123.34	41750	42800	40850	53400	28800	41100	41746.51	6.81	0	-103033	41900	41500	40750	40350	39600	41700	40550	760	12300	500	28770	50	1	152034729	62182	67.72	13.50	12	0.40	604.00	3029.00	79600	20231227	-48.62	11270	20230601	262.91	76700	-46.68	20240102	38000	7.63	20240419	79600	-48.62	20231227	11270	262.91	20230601	0.78	N	022100	500	760 억		10349408	N	N	390	N	00	N
4	20240430	140350	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41300	200	2	0.49	22419349750	535770	108.08	41750	42800	41300	53400	28800	41100	41845.12	6.81	0	-87498	41900	41500	40750	40350	39600	41700	40550	760	12300	500	28770	50	1	152034729	62790	68.38	13.63	12	0.35	604.00	3029.00	79600	20231227	-48.12	11270	20230601	266.46	76700	-46.15	20240102	38000	8.68	20240419	79600	-48.12	20231227	11270	266.46	20230601	0.78	N	022100	500	760 억		10349408	N	N	390	N	00	N
5	20240430	130349	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41500	400	2	0.97	20497539050	489454	98.73	41750	42800	41350	53400	28800	41100	41878.40	6.81	0	-72338	41900	41500	40750	40350	39600	41700	40550	760	12300	500	28770	50	1	152034729	63094	68.71	13.70	12	0.32	604.00	3029.00	79600	20231227	-47.86	11270	20230601	268.23	76700	-45.89	20240102	38000	9.21	20240419	79600	-47.86	20231227	11270	268.23	20230601	0.78	N	022100	500	760 억		10349408	N	N	390	N	00	N
6	20240430	120350	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41650	550	2	1.34	18689703000	445936	89.96	41750	42800	41350	53400	28800	41100	41911.21	6.81	0	-59124	41900	41500	40750	40350	39600	41700	40550	760	12300	500	28770	50	1	152034729	63322	68.96	13.75	12	0.29	604.00	3029.00	79600	20231227	-47.68	11270	20230601	269.57	76700	-45.70	20240102	38000	9.61	20240419	79600	-47.68	20231227	11270	269.57	20230601	0.78	N	022100	500	760 억		10349408	N	N	390	N	00	N
7	20240430	110349	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41800	700	2	1.70	17349484450	413872	83.49	41750	42800	41350	53400	28800	41100	41919.96	6.81	0	-54267	41900	41500	40750	40350	39600	41700	40550	760	12300	500	28770	50	1	152034729	63551	69.21	13.80	12	0.27	604.00	3029.00	79600	20231227	-47.49	11270	20230601	270.90	76700	-45.50	20240102	38000	10.00	20240419	79600	-47.49	20231227	11270	270.90	20230601	0.78	N	022100	500	760 억		10349408	N	N	390	N	00	N
8	20240430	100347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41600	500	2	1.22	14151843350	337463	68.07	41750	42800	41350	53400	28800	41100	41936.02	6.81	0	-56529	41900	41500	40750	40350	39600	41700	40550	760	12300	500	28770	50	1	152034729	63246	68.87	13.73	12	0.22	604.00	3029.00	79600	20231227	-47.74	11270	20230601	269.12	76700	-45.76	20240102	38000	9.47	20240419	79600	-47.74	20231227	11270	269.12	20230601	0.78	N	022100	500	760 억		10349408	N	N	390	N	00	N
9	20240430	090355	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42050	950	2	2.31	4972586000	117548	23.71	41750	42800	41550	53400	28800	41100	42302.76	6.81	0	-15386	41900	41500	40750	40350	39600	41700	40550	760	12300	500	28770	50	1	152034729	63931	69.62	13.88	12	0.08	604.00	3029.00	79600	20231227	-47.17	11270	20230601	273.11	76700	-45.18	20240102	38000	10.66	20240419	79600	-47.17	20231227	11270	273.11	20230601	0.78	N	022100	500	760 억		10349408	N	N	390	N	00	N
10	20240429	160345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41100	850	2	2.11	19823122850	489318	74.01	40250	41150	40000	52300	28200	40250	40510.27	6.77	0	61975	42350	41300	40600	39550	38850	40950	39200	760	12050	500	28170	50	1	152034729	62486	68.05	13.57	12	0.32	604.00	3029.00	79600	20231227	-48.37	11270	20230601	264.68	76700	-46.41	20240102	38000	8.16	20240419	79600	-48.37	20231227	11270	264.68	20230601	0.76	N	022100	500	760 억		10288593	N	N	388	N	00	N
11	20240429	150348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40850	600	2	1.49	17652154450	436364	66.00	40250	40950	40000	52300	28200	40250	40452.85	6.77	0	37008	42350	41300	40600	39550	38850	40950	39200	760	12050	500	28170	50	1	152034729	62106	67.63	13.49	12	0.29	604.00	3029.00	79600	20231227	-48.68	11270	20230601	262.47	76700	-46.74	20240102	38000	7.50	20240419	79600	-48.68	20231227	11270	262.47	20230601	0.76	N	022100	500	760 억		10288593	N	N	115	N	00	N
12	20240429	140340	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40850	600	2	1.49	14695103500	363978	55.05	40250	40900	40000	52300	28200	40250	40373.62	6.77	0	14545	42350	41300	40600	39550	38850	40950	39200	760	12050	500	28170	50	1	152034729	62106	67.63	13.49	12	0.24	604.00	3029.00	79600	20231227	-48.68	11270	20230601	262.47	76700	-46.74	20240102	38000	7.50	20240419	79600	-48.68	20231227	11270	262.47	20230601	0.76	N	022100	500	760 억		10288593	N	N	115	N	00	N
13	20240429	130348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40450	200	2	0.50	12369696200	306711	46.39	40250	40700	40000	52300	28200	40250	40330.15	6.77	0	5204	42350	41300	40600	39550	38850	40950	39200	760	12050	500	28170	50	1	152034729	61498	66.97	13.35	12	0.20	604.00	3029.00	79600	20231227	-49.18	11270	20230601	258.92	76700	-47.26	20240102	38000	6.45	20240419	79600	-49.18	20231227	11270	258.92	20230601	0.76	N	022100	500	760 억		10288593	N	N	115	N	00	N
14	20240429	120347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40400	150	2	0.37	9254287350	229835	34.76	40250	40600	40000	52300	28200	40250	40264.92	6.77	0	11461	42350	41300	40600	39550	38850	40950	39200	760	12050	500	28170	50	1	152034729	61422	66.89	13.34	12	0.15	604.00	3029.00	79600	20231227	-49.25	11270	20230601	258.47	76700	-47.33	20240102	38000	6.32	20240419	79600	-49.25	20231227	11270	258.47	20230601	0.76	N	022100	500	760 억		10288593	N	N	115	N	00	N
15	20240429	110335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40300	50	2	0.12	7932690350	197093	29.81	40250	40600	40000	52300	28200	40250	40248.46	6.77	0	6672	42350	41300	40600	39550	38850	40950	39200	760	12050	500	28170	50	1	152034729	61270	66.72	13.30	12	0.13	604.00	3029.00	79600	20231227	-49.37	11270	20230601	257.59	76700	-47.46	20240102	38000	6.05	20240419	79600	-49.37	20231227	11270	257.59	20230601	0.76	N	022100	500	760 억		10288593	N	N	115	N	00	N
16	20240429	100348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40200	-50	5	-0.12	5489013050	136424	20.64	40250	40600	40000	52300	28200	40250	40234.95	6.77	0	9672	42350	41300	40600	39550	38850	40950	39200	760	12050	500	28170	50	1	152034729	61118	66.56	13.27	12	0.09	604.00	3029.00	79600	20231227	-49.50	11270	20230601	256.70	76700	-47.59	20240102	38000	5.79	20240419	79600	-49.50	20231227	11270	256.70	20230601	0.76	N	022100	500	760 억		10288593	N	N	115	N	00	N
17	20240429	090348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40300	50	2	0.12	1182528200	29416	4.45	40250	40600	40000	52300	28200	40250	40200.08	6.77	0	6531	42350	41300	40600	39550	38850	40950	39200	760	12050	500	28170	50	1	152034729	61270	66.72	13.30	12	0.02	604.00	3029.00	79600	20231227	-49.37	11270	20230601	257.59	76700	-47.46	20240102	38000	6.05	20240419	79600	-49.37	20231227	11270	257.59	20230601	0.76	N	022100	500	760 억		10288593	N	N	115	N	00	N
18	20240426	160347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40250	-950	5	-2.31	26522755350	657353	75.44	41500	41650	39900	53500	28850	41200	40347.48	6.74	0	34080	44366	42782	41966	40382	39566	42375	39975	760	12300	500	28840	50	1	152034729	61194	66.64	13.29	12	0.43	604.00	3029.00	79600	20231227	-49.43	11270	20230601	257.14	76700	-47.52	20240102	38000	5.92	20240419	79600	-49.43	20231227	11270	257.14	20230601	0.75	N	022100	500	760 억		10240976	N	N	115	N	00	N
19	20240426	150348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40300	-900	5	-2.18	24810476450	614828	70.56	41500	41650	39900	53500	28850	41200	40353.01	6.74	0	25901	44366	42782	41966	40382	39566	42375	39975	760	12300	500	28840	50	1	152034729	61270	66.72	13.30	12	0.40	604.00	3029.00	79600	20231227	-49.37	11270	20230601	257.59	76700	-47.46	20240102	38000	6.05	20240419	79600	-49.37	20231227	11270	257.59	20230601	0.75	N	022100	500	760 억		10240976	N	N	883	N	00	N
20	20240426	140346	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40350	-850	5	-2.06	22646028700	561242	64.41	41500	41650	39900	53500	28850	41200	40349.28	6.74	0	18385	44366	42782	41966	40382	39566	42375	39975	760	12300	500	28840	50	1	152034729	61346	66.80	13.32	12	0.37	604.00	3029.00	79600	20231227	-49.31	11270	20230601	258.03	76700	-47.39	20240102	38000	6.18	20240419	79600	-49.31	20231227	11270	258.03	20230601	0.75	N	022100	500	760 억		10240976	N	N	883	N	00	N
21	20240426	130346	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40150	-1050	5	-2.55	19888171300	492545	56.53	41500	41650	39900	53500	28850	41200	40377.76	6.74	0	15303	44366	42782	41966	40382	39566	42375	39975	760	12300	500	28840	50	1	152034729	61042	66.47	13.26	12	0.32	604.00	3029.00	79600	20231227	-49.56	11270	20230601	256.26	76700	-47.65	20240102	38000	5.66	20240419	79600	-49.56	20231227	11270	256.26	20230601	0.75	N	022100	500	760 억		10240976	N	N	883	N	00	N
22	20240426	120345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40300	-900	5	-2.18	18050733950	446886	51.29	41500	41650	39900	53500	28850	41200	40391.58	6.74	0	19883	44366	42782	41966	40382	39566	42375	39975	760	12300	500	28840	50	1	152034729	61270	66.72	13.30	12	0.29	604.00	3029.00	79600	20231227	-49.37	11270	20230601	257.59	76700	-47.46	20240102	38000	6.05	20240419	79600	-49.37	20231227	11270	257.59	20230601	0.75	N	022100	500	760 억		10240976	N	N	883	N	00	N
23	20240426	110347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40300	-900	5	-2.18	16264094050	402684	46.21	41500	41650	39900	53500	28850	41200	40388.47	6.74	0	18991	44366	42782	41966	40382	39566	42375	39975	760	12300	500	28840	50	1	152034729	61270	66.72	13.30	12	0.26	604.00	3029.00	79600	20231227	-49.37	11270	20230601	257.59	76700	-47.46	20240102	38000	6.05	20240419	79600	-49.37	20231227	11270	257.59	20230601	0.75	N	022100	500	760 억		10240976	N	N	883	N	00	N
24	20240426	100345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	40450	-750	5	-1.82	13209263550	326758	37.50	41500	41650	39900	53500	28850	41200	40424.34	6.74	0	7922	44366	42782	41966	40382	39566	42375	39975	760	12300	500	28840	50	1	152034729	61498	66.97	13.35	12	0.21	604.00	3029.00	79600	20231227	-49.18	11270	20230601	258.92	76700	-47.26	20240102	38000	6.45	20240419	79600	-49.18	20231227	11270	258.92	20230601	0.75	N	022100	500	760 억		10240976	N	N	883	N	00	N
25	20240426	090348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41000	-200	5	-0.49	1028098700	24936	2.86	41500	41650	40900	53500	28850	41200	41229.94	6.74	0	-8934	44366	42782	41966	40382	39566	42375	39975	760	12300	500	28840	50	1	152034729	62334	67.88	13.54	12	0.02	604.00	3029.00	79600	20231227	-48.49	11270	20230601	263.80	76700	-46.54	20240102	38000	7.89	20240419	79600	-48.49	20231227	11270	263.80	20230601	0.75	N	022100	500	760 억		10240976	N	N	883	N	00	N
26	20240425	160345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41200	-2100	5	-4.85	36398744800	861859	70.67	43300	43550	41150	56200	30350	43300	42234.54	6.87	0	-201387	45433	44366	42783	41716	40133	44900	42250	760	12900	500	30310	50	1	152034729	62638	68.21	13.60	12	0.57	604.00	3029.00	79600	20231227	-48.24	11270	20230601	265.57	76700	-46.28	20240102	38000	8.42	20240419	79600	-48.24	20231227	11270	265.57	20230601	0.75	N	022100	500	760 억		10450163	N	N	883	N	00	N
27	20240425	150347	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41400	-1900	5	-4.39	34035570250	804578	65.98	43300	43550	41150	56200	30350	43300	42302.22	6.87	0	-199410	45433	44366	42783	41716	40133	44900	42250	760	12900	500	30310	50	1	152034729	62942	68.54	13.67	12	0.53	604.00	3029.00	79600	20231227	-47.99	11270	20230601	267.35	76700	-46.02	20240102	38000	8.95	20240419	79600	-47.99	20231227	11270	267.35	20230601	0.75	N	022100	500	760 억		10450163	N	N	1426	N	00	N
28	20240425	140345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41300	-2000	5	-4.62	29531420150	695647	57.04	43300	43550	41250	56200	30350	43300	42451.57	6.87	0	-202732	45433	44366	42783	41716	40133	44900	42250	760	12900	500	30310	50	1	152034729	62790	68.38	13.63	12	0.46	604.00	3029.00	79600	20231227	-48.12	11270	20230601	266.46	76700	-46.15	20240102	38000	8.68	20240419	79600	-48.12	20231227	11270	266.46	20230601	0.75	N	022100	500	760 억		10450163	N	N	1426	N	00	N
29	20240425	130346	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41900	-1400	5	-3.23	24118606650	565688	46.39	43300	43550	41750	56200	30350	43300	42635.73	6.87	0	-177307	45433	44366	42783	41716	40133	44900	42250	760	12900	500	30310	50	1	152034729	63703	69.37	13.83	12	0.37	604.00	3029.00	79600	20231227	-47.36	11270	20230601	271.78	76700	-45.37	20240102	38000	10.26	20240419	79600	-47.36	20231227	11270	271.78	20230601	0.75	N	022100	500	760 억		10450163	N	N	1426	N	00	N
30	20240425	120345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42700	-600	5	-1.39	19237515500	449942	36.90	43300	43550	42200	56200	30350	43300	42755.39	6.87	0	-135046	45433	44366	42783	41716	40133	44900	42250	760	12900	500	30310	50	1	152034729	64919	70.70	14.10	12	0.30	604.00	3029.00	79600	20231227	-46.36	11270	20230601	278.88	76700	-44.33	20240102	38000	12.37	20240419	79600	-46.36	20231227	11270	278.88	20230601	0.75	N	022100	500	760 억		10450163	N	N	1426	N	00	N
31	20240425	110345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42450	-850	5	-1.96	16135883100	377170	30.93	43300	43550	42200	56200	30350	43300	42781.28	6.87	0	-117931	45433	44366	42783	41716	40133	44900	42250	760	12900	500	30310	50	1	152034729	64539	70.28	14.01	12	0.25	604.00	3029.00	79600	20231227	-46.67	11270	20230601	276.66	76700	-44.65	20240102	38000	11.71	20240419	79600	-46.67	20231227	11270	276.66	20230601	0.75	N	022100	500	760 억		10450163	N	N	1426	N	00	N
32	20240425	100345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42850	-450	5	-1.04	11791380300	274753	22.53	43300	43550	42250	56200	30350	43300	42916.11	6.87	0	-82652	45433	44366	42783	41716	40133	44900	42250	760	12900	500	30310	50	1	152034729	65147	70.94	14.15	12	0.18	604.00	3029.00	79600	20231227	-46.17	11270	20230601	280.21	76700	-44.13	20240102	38000	12.76	20240419	79600	-46.17	20231227	11270	280.21	20230601	0.75	N	022100	500	760 억		10450163	N	N	1426	N	00	N
33	20240425	090345	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42300	-1000	5	-2.31	2911349400	67943	5.57	43300	43300	42250	56200	30350	43300	42849.01	6.87	0	-34396	45433	44366	42783	41716	40133	44900	42250	760	12900	500	30310	50	1	152034729	64311	70.03	13.97	12	0.04	604.00	3029.00	79600	20231227	-46.86	11270	20230601	275.33	76700	-44.85	20240102	38000	11.32	20240419	79600	-46.86	20231227	11270	275.33	20230601	0.75	N	022100	500	760 억		10450163	N	N	1426	N	00	N
34	20240424	160343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43300	2750	2	6.78	51472825250	1203316	222.35	41300	43850	41200	52700	28400	40550	42774.99	6.86	0	22459	42183	41366	40933	40116	39683	41150	39900	760	12150	500	28380	50	1	152034729	65831	71.69	14.30	12	0.79	604.00	3029.00	79600	20231227	-45.60	11270	20230601	284.21	76700	-43.55	20240102	38000	13.95	20240419	79600	-45.60	20231227	11270	284.21	20230601	0.76	N	022100	500	760 억		10435428	N	N	1426	N	00	N
35	20240424	150344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43050	2500	2	6.17	48131670850	1125979	208.06	41300	43850	41200	52700	28400	40550	42746.91	6.86	0	13388	42183	41366	40933	40116	39683	41150	39900	760	12150	500	28380	50	1	152034729	65451	71.27	14.21	12	0.74	604.00	3029.00	79600	20231227	-45.92	11270	20230601	281.99	76700	-43.87	20240102	38000	13.29	20240419	79600	-45.92	20231227	11270	281.99	20230601	0.76	N	022100	500	760 억		10435428	N	N	693	N	00	N
36	20240424	140343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42800	2250	2	5.55	43066424700	1008309	186.32	41300	43850	41200	52700	28400	40550	42711.98	6.86	0	-13795	42183	41366	40933	40116	39683	41150	39900	760	12150	500	28380	50	1	152034729	65071	70.86	14.13	12	0.66	604.00	3029.00	79600	20231227	-46.23	11270	20230601	279.77	76700	-44.20	20240102	38000	12.63	20240419	79600	-46.23	20231227	11270	279.77	20230601	0.76	N	022100	500	760 억		10435428	N	N	693	N	00	N
37	20240424	130348	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42850	2300	2	5.67	40345086400	944769	174.58	41300	43850	41200	52700	28400	40550	42704.12	6.86	0	-21335	42183	41366	40933	40116	39683	41150	39900	760	12150	500	28380	50	1	152034729	65147	70.94	14.15	12	0.62	604.00	3029.00	79600	20231227	-46.17	11270	20230601	280.21	76700	-44.13	20240102	38000	12.76	20240419	79600	-46.17	20231227	11270	280.21	20230601	0.76	N	022100	500	760 억		10435428	N	N	693	N	00	N
38	20240424	120344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42350	1800	2	4.44	36754250350	860658	159.04	41300	43850	41200	52700	28400	40550	42705.34	6.86	0	-46669	42183	41366	40933	40116	39683	41150	39900	760	12150	500	28380	50	1	152034729	64387	70.12	13.98	12	0.57	604.00	3029.00	79600	20231227	-46.80	11270	20230601	275.78	76700	-44.78	20240102	38000	11.45	20240419	79600	-46.80	20231227	11270	275.78	20230601	0.76	N	022100	500	760 억		10435428	N	N	693	N	00	N
39	20240424	110344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	1850	2	4.56	33937546050	794192	146.75	41300	43850	41200	52700	28400	40550	42732.73	6.86	0	-44098	42183	41366	40933	40116	39683	41150	39900	760	12150	500	28380	50	1	152034729	64463	70.20	14.00	12	0.52	604.00	3029.00	79600	20231227	-46.73	11270	20230601	276.22	76700	-44.72	20240102	38000	11.58	20240419	79600	-46.73	20231227	11270	276.22	20230601	0.76	N	022100	500	760 억		10435428	N	N	693	N	00	N
40	20240424	100343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42150	1600	2	3.95	29216282600	681786	125.98	41300	43850	41200	52700	28400	40550	42853.27	6.86	0	-22971	42183	41366	40933	40116	39683	41150	39900	760	12150	500	28380	50	1	152034729	64083	69.78	13.92	12	0.45	604.00	3029.00	79600	20231227	-47.05	11270	20230601	274.00	76700	-45.05	20240102	38000	10.92	20240419	79600	-47.05	20231227	11270	274.00	20230601	0.76	N	022100	500	760 억		10435428	N	N	693	N	00	N
41	20240424	090343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42650	2100	2	5.18	4286800300	101639	18.78	41300	42750	41200	52700	28400	40550	42180.03	6.86	0	24730	42183	41366	40933	40116	39683	41150	39900	760	12150	500	28380	50	1	152034729	64843	70.61	14.08	12	0.07	604.00	3029.00	79600	20231227	-46.42	11270	20230601	278.44	76700	-44.39	20240102	38000	12.24	20240419	79600	-46.42	20231227	11270	278.44	20230601	0.76	N	022100	500	760 억		10435428	N	N	693	N	00	N
42	20240423	160334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40550	-850	5	-2.05	21813699150	533970	55.04	41750	41750	40500	53800	29000	41400	40852.07	6.89	6210	-37100	42866	42132	40666	39932	38466	42500	40300	760	12400	500	28980	50	1	152034729	61650	67.14	13.39	12	0.35	604.00	3029.00	79600	20231227	-49.06	11270	20230601	259.80	76700	-47.13	20240102	38000	6.71	20240419	79600	-49.06	20231227	11270	259.80	20230601	0.75	N	022100	500	760 억		10481002	N	N	693	N	00	N
43	20240423	150342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40600	-800	5	-1.93	19344483250	473088	48.76	41750	41750	40500	53800	29000	41400	40889.10	6.89	6210	-27953	42866	42132	40666	39932	38466	42500	40300	760	12400	500	28980	50	1	152034729	61726	67.22	13.40	12	0.31	604.00	3029.00	79600	20231227	-48.99	11270	20230601	260.25	76700	-47.07	20240102	38000	6.84	20240419	79600	-48.99	20231227	11270	260.25	20230601	0.75	N	022100	500	760 억		10481002	N	N	805	N	00	N
44	20240423	140343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40900	-500	5	-1.21	17093398600	417848	43.07	41750	41750	40500	53800	29000	41400	40907.38	6.89	6210	-24785	42866	42132	40666	39932	38466	42500	40300	760	12400	500	28980	50	1	152034729	62182	67.72	13.50	12	0.27	604.00	3029.00	79600	20231227	-48.62	11270	20230601	262.91	76700	-46.68	20240102	38000	7.63	20240419	79600	-48.62	20231227	11270	262.91	20230601	0.75	N	022100	500	760 억		10481002	N	N	805	N	00	N
45	20240423	130341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40900	-500	5	-1.21	15434159600	377296	38.89	41750	41750	40500	53800	29000	41400	40906.42	6.89	6210	-21981	42866	42132	40666	39932	38466	42500	40300	760	12400	500	28980	50	1	152034729	62182	67.72	13.50	12	0.25	604.00	3029.00	79600	20231227	-48.62	11270	20230601	262.91	76700	-46.68	20240102	38000	7.63	20240419	79600	-48.62	20231227	11270	262.91	20230601	0.75	N	022100	500	760 억		10481002	N	N	805	N	00	N
46	20240423	120342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40750	-650	5	-1.57	14058160550	343591	35.41	41750	41750	40500	53800	29000	41400	40914.44	6.89	6210	-22456	42866	42132	40666	39932	38466	42500	40300	760	12400	500	28980	50	1	152034729	61954	67.47	13.45	12	0.23	604.00	3029.00	79600	20231227	-48.81	11270	20230601	261.58	76700	-46.87	20240102	38000	7.24	20240419	79600	-48.81	20231227	11270	261.58	20230601	0.75	N	022100	500	760 억		10481002	N	N	805	N	00	N
47	20240423	110341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40650	-750	5	-1.81	11342532750	277009	28.55	41750	41750	40500	53800	29000	41400	40945.34	6.89	6210	-24417	42866	42132	40666	39932	38466	42500	40300	760	12400	500	28980	50	1	152034729	61802	67.30	13.42	12	0.18	604.00	3029.00	79600	20231227	-48.93	11270	20230601	260.69	76700	-47.00	20240102	38000	6.97	20240419	79600	-48.93	20231227	11270	260.69	20230601	0.75	N	022100	500	760 억		10481002	N	N	805	N	00	N
48	20240423	100342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40750	-650	5	-1.57	9266339450	225987	23.29	41750	41750	40500	53800	29000	41400	41002.68	6.89	6210	-22134	42866	42132	40666	39932	38466	42500	40300	760	12400	500	28980	50	1	152034729	61954	67.47	13.45	12	0.15	604.00	3029.00	79600	20231227	-48.81	11270	20230601	261.58	76700	-46.87	20240102	38000	7.24	20240419	79600	-48.81	20231227	11270	261.58	20230601	0.75	N	022100	500	760 억		10481002	N	N	805	N	00	N
49	20240423	090342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	-400	5	-0.97	2544704900	61629	6.35	41750	41750	40800	53800	29000	41400	41289.50	6.89	6210	-16789	42866	42132	40666	39932	38466	42500	40300	760	12400	500	28980	50	1	152034729	62334	67.88	13.54	12	0.04	604.00	3029.00	79600	20231227	-48.49	11270	20230601	263.80	76700	-46.54	20240102	38000	7.89	20240419	79600	-48.49	20231227	11270	263.80	20230601	0.75	N	022100	500	760 억		10481002	N	N	805	N	00	N
50	20240422	160341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41400	2650	2	6.84	38784483850	961007	97.82	39200	41400	39200	50300	27150	38750	40355.50	6.87	0	52853	41183	39966	38983	37766	36783	39475	37275	760	11550	500	27120	50	1	152034729	62942	68.54	13.67	12	0.63	604.00	3029.00	79600	20231227	-47.99	11270	20230601	267.35	76700	-46.02	20240102	38000	8.95	20240419	79600	-47.99	20231227	11270	267.35	20230601	0.77	N	022100	500	760 억		10439011	N	N	805	N	00	N
51	20240422	150340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41100	2350	2	6.06	34783921150	864088	87.95	39200	41200	39200	50300	27150	38750	40258.03	6.87	0	69720	41183	39966	38983	37766	36783	39475	37275	760	11550	500	27120	50	1	152034729	62486	68.05	13.57	12	0.57	604.00	3029.00	79600	20231227	-48.37	11270	20230601	264.68	76700	-46.41	20240102	38000	8.16	20240419	79600	-48.37	20231227	11270	264.68	20230601	0.77	N	022100	500	760 억		10439011	N	N	519	N	00	N
52	20240422	140340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40700	1950	2	5.03	27304746550	681046	69.32	39200	40750	39200	50300	27150	38750	40095.72	6.87	0	97323	41183	39966	38983	37766	36783	39475	37275	760	11550	500	27120	50	1	152034729	61878	67.38	13.44	12	0.45	604.00	3029.00	79600	20231227	-48.87	11270	20230601	261.14	76700	-46.94	20240102	38000	7.11	20240419	79600	-48.87	20231227	11270	261.14	20230601	0.77	N	022100	500	760 억		10439011	N	N	519	N	00	N
53	20240422	130339	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	1450	2	3.74	22756131850	568758	57.89	39200	40500	39200	50300	27150	38750	40013.99	6.87	0	90472	41183	39966	38983	37766	36783	39475	37275	760	11550	500	27120	50	1	152034729	61118	66.56	13.27	12	0.37	604.00	3029.00	79600	20231227	-49.50	11270	20230601	256.70	76700	-47.59	20240102	38000	5.79	20240419	79600	-49.50	20231227	11270	256.70	20230601	0.77	N	022100	500	760 억		10439011	N	N	519	N	00	N
54	20240422	120340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	1300	2	3.35	17716563350	443739	45.17	39200	40450	39200	50300	27150	38750	39930.15	6.87	0	64925	41183	39966	38983	37766	36783	39475	37275	760	11550	500	27120	50	1	152034729	60890	66.31	13.22	12	0.29	604.00	3029.00	79600	20231227	-49.69	11270	20230601	255.37	76700	-47.78	20240102	38000	5.39	20240419	79600	-49.69	20231227	11270	255.37	20230601	0.77	N	022100	500	760 억		10439011	N	N	519	N	00	N
55	20240422	110340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40000	1250	2	3.23	14968623950	375103	38.18	39200	40450	39200	50300	27150	38750	39910.61	6.87	0	53593	41183	39966	38983	37766	36783	39475	37275	760	11550	500	27120	50	1	152034729	60814	66.23	13.21	12	0.25	604.00	3029.00	79600	20231227	-49.75	11270	20230601	254.92	76700	-47.85	20240102	38000	5.26	20240419	79600	-49.75	20231227	11270	254.92	20230601	0.77	N	022100	500	760 억		10439011	N	N	519	N	00	N
56	20240422	100341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39450	700	2	1.81	12781609600	320089	32.58	39200	40450	39200	50300	27150	38750	39937.71	6.87	0	48192	41183	39966	38983	37766	36783	39475	37275	760	11550	500	27120	50	1	152034729	59978	65.31	13.02	12	0.21	604.00	3029.00	79600	20231227	-50.44	11270	20230601	250.04	76700	-48.57	20240102	38000	3.82	20240419	79600	-50.44	20231227	11270	250.04	20230601	0.77	N	022100	500	760 억		10439011	N	N	519	N	00	N
57	20240422	090340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40050	1300	2	3.35	2546414700	64178	6.53	39200	40100	39200	50300	27150	38750	39702.53	6.87	0	20762	41183	39966	38983	37766	36783	39475	37275	760	11550	500	27120	50	1	152034729	60890	66.31	13.22	12	0.04	604.00	3029.00	79600	20231227	-49.69	11270	20230601	255.37	76700	-47.78	20240102	38000	5.39	20240419	79600	-49.69	20231227	11270	255.37	20230601	0.77	N	022100	500	760 억		10439011	N	N	519	N	00	N
58	20240419	160327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38750	-1350	5	-3.37	37708196800	973850	80.15	40100	40200	38000	52100	28100	40100	38717.87	6.90	0	-78800	42366	41232	39966	38832	37566	41800	39400	760	12000	500	28070	50	1	152034729	58913	64.16	12.79	12	0.64	604.00	3029.00	79600	20231227	-51.32	9920	20230413	290.62	76700	-49.48	20240102	38000	1.97	20240419	79600	-51.32	20231227	11270	243.83	20230601	0.79	N	022100	500	760 억		10484285	N	N	519	N	00	N
59	20240419	150328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38700	-1400	5	-3.49	35306166000	911795	75.04	40100	40200	38000	52100	28100	40100	38718.64	6.90	0	-75202	42366	41232	39966	38832	37566	41800	39400	760	12000	500	28070	50	1	152034729	58837	64.07	12.78	12	0.60	604.00	3029.00	79600	20231227	-51.38	9920	20230413	290.12	76700	-49.54	20240102	38000	1.84	20240419	79600	-51.38	20231227	11270	243.39	20230601	0.79	N	022100	500	760 억		10484285	N	N	438	N	00	N
60	20240419	140326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38550	-1550	5	-3.87	32730128050	845036	69.55	40100	40200	38000	52100	28100	40100	38729.06	6.90	0	-54336	42366	41232	39966	38832	37566	41800	39400	760	12000	500	28070	50	1	152034729	58609	63.82	12.73	12	0.56	604.00	3029.00	79600	20231227	-51.57	9920	20230413	288.61	76700	-49.74	20240102	38000	1.45	20240419	79600	-51.57	20231227	11270	242.06	20230601	0.79	N	022100	500	760 억		10484285	N	N	438	N	00	N
61	20240419	130328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38600	-1500	5	-3.74	29176352950	753319	62.00	40100	40200	38000	52100	28100	40100	38726.84	6.90	0	-59814	42366	41232	39966	38832	37566	41800	39400	760	12000	500	28070	50	1	152034729	58685	63.91	12.74	12	0.50	604.00	3029.00	79600	20231227	-51.51	9920	20230413	289.11	76700	-49.67	20240102	38000	1.58	20240419	79600	-51.51	20231227	11270	242.50	20230601	0.79	N	022100	500	760 억		10484285	N	N	438	N	00	N
62	20240419	120326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38150	-1950	5	-4.86	26052573350	671863	55.30	40100	40200	38000	52100	28100	40100	38772.75	6.90	0	-48342	42366	41232	39966	38832	37566	41800	39400	760	12000	500	28070	50	1	152034729	58001	63.16	12.59	12	0.44	604.00	3029.00	79600	20231227	-52.07	9920	20230413	284.58	76700	-50.26	20240102	38000	0.39	20240419	79600	-52.07	20231227	11270	238.51	20230601	0.79	N	022100	500	760 억		10484285	N	N	438	N	00	N
63	20240419	110329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38350	-1750	5	-4.36	18075200400	462860	38.09	40100	40200	38300	52100	28100	40100	39046.67	6.90	0	-101542	42366	41232	39966	38832	37566	41800	39400	760	12000	500	28070	50	1	152034729	58305	63.49	12.66	12	0.30	604.00	3029.00	79600	20231227	-51.82	9920	20230413	286.59	76700	-50.00	20240102	38300	0.13	20240419	79600	-51.82	20231227	11270	240.28	20230601	0.79	N	022100	500	760 억		10484285	N	N	438	N	00	N
64	20240419	100328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39100	-1000	5	-2.49	11669153500	297294	24.47	40100	40200	38650	52100	28100	40100	39245.60	6.90	0	-68917	42366	41232	39966	38832	37566	41800	39400	760	12000	500	28070	50	1	152034729	59446	64.74	12.91	12	0.20	604.00	3029.00	79600	20231227	-50.88	9920	20230413	294.15	76700	-49.02	20240102	38300	2.09	20240417	79600	-50.88	20231227	11270	246.94	20230601	0.79	N	022100	500	760 억		10484285	N	N	438	N	00	N
65	20240419	090325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39550	-550	5	-1.37	2055616750	51549	4.24	40100	40200	39450	52100	28100	40100	39868.15	6.90	0	-22833	42366	41232	39966	38832	37566	41800	39400	760	12000	500	28070	50	1	152034729	60130	65.48	13.06	12	0.03	604.00	3029.00	79600	20231227	-50.31	9920	20230413	298.69	76700	-48.44	20240102	38300	3.26	20240417	79600	-50.31	20231227	11270	250.93	20230601	0.79	N	022100	500	760 억		10484285	N	N	438	N	00	N
66	20240418	160325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	1400	2	3.62	48662226950	1207401	116.71	38750	41100	38700	50300	27100	38700	40306.36	6.83	0	126396	41366	40032	39166	37832	36966	39600	37400	760	11600	500	27090	50	1	152034729	60966	66.39	13.24	12	0.79	604.00	3029.00	79600	20231227	-49.62	9920	20230413	304.23	76700	-47.72	20240102	38300	4.70	20240417	79600	-49.62	20231227	11270	255.81	20230601	0.80	N	022100	500	760 억		10384178	N	N	438	N	00	N
67	20240418	150326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40150	1450	2	3.75	45441815150	1127073	108.94	38750	41100	38700	50300	27100	38700	40321.47	6.83	0	112347	41366	40032	39166	37832	36966	39600	37400	760	11600	500	27090	50	1	152034729	61042	66.47	13.26	12	0.74	604.00	3029.00	79600	20231227	-49.56	9920	20230413	304.74	76700	-47.65	20240102	38300	4.83	20240417	79600	-49.56	20231227	11270	256.26	20230601	0.80	N	022100	500	760 억		10384178	N	N	212	N	00	N
68	20240418	140327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39950	1250	2	3.23	42124839200	1044468	100.96	38750	41100	38700	50300	27100	38700	40334.69	6.83	0	84195	41366	40032	39166	37832	36966	39600	37400	760	11600	500	27090	50	1	152034729	60738	66.14	13.19	12	0.69	604.00	3029.00	79600	20231227	-49.81	9920	20230413	302.72	76700	-47.91	20240102	38300	4.31	20240417	79600	-49.81	20231227	11270	254.48	20230601	0.80	N	022100	500	760 억		10384178	N	N	212	N	00	N
69	20240418	130326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40650	1950	2	5.04	38106901000	944631	91.31	38750	41100	38700	50300	27100	38700	40344.19	6.83	0	75018	41366	40032	39166	37832	36966	39600	37400	760	11600	500	27090	50	1	152034729	61802	67.30	13.42	12	0.62	604.00	3029.00	79600	20231227	-48.93	9920	20230413	309.78	76700	-47.00	20240102	38300	6.14	20240417	79600	-48.93	20231227	11270	260.69	20230601	0.80	N	022100	500	760 억		10384178	N	N	212	N	00	N
70	20240418	120326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40500	1800	2	4.65	36049158500	893980	86.41	38750	41100	38700	50300	27100	38700	40328.19	6.83	0	63237	41366	40032	39166	37832	36966	39600	37400	760	11600	500	27090	50	1	152034729	61574	67.05	13.37	12	0.59	604.00	3029.00	79600	20231227	-49.12	9920	20230413	308.27	76700	-47.20	20240102	38300	5.74	20240417	79600	-49.12	20231227	11270	259.36	20230601	0.80	N	022100	500	760 억		10384178	N	N	212	N	00	N
71	20240418	110326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40650	1950	2	5.04	33155778400	822497	79.50	38750	41100	38700	50300	27100	38700	40315.27	6.83	0	45896	41366	40032	39166	37832	36966	39600	37400	760	11600	500	27090	50	1	152034729	61802	67.30	13.42	12	0.54	604.00	3029.00	79600	20231227	-48.93	9920	20230413	309.78	76700	-47.00	20240102	38300	6.14	20240417	79600	-48.93	20231227	11270	260.69	20230601	0.80	N	022100	500	760 억		10384178	N	N	212	N	00	N
72	20240418	100327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40700	2000	2	5.17	27977947400	695307	67.21	38750	41100	38700	50300	27100	38700	40242.95	6.83	0	40079	41366	40032	39166	37832	36966	39600	37400	760	11600	500	27090	50	1	152034729	61878	67.38	13.44	12	0.46	604.00	3029.00	79600	20231227	-48.87	9920	20230413	310.28	76700	-46.94	20240102	38300	6.27	20240417	79600	-48.87	20231227	11270	261.14	20230601	0.80	N	022100	500	760 억		10384178	N	N	212	N	00	N
73	20240418	090326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38900	200	2	0.52	2010684600	51670	4.99	38750	39300	38700	50300	27100	38700	38923.08	6.83	0	20379	41366	40032	39166	37832	36966	39600	37400	760	11600	500	27090	50	1	152034729	59142	64.40	12.84	12	0.03	604.00	3029.00	79600	20231227	-51.13	9920	20230413	292.14	76700	-49.28	20240102	38300	1.57	20240417	79600	-51.13	20231227	11270	245.16	20230601	0.80	N	022100	500	760 억		10384178	N	N	212	N	00	N
74	20240417	160322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38700	-1500	5	-3.73	40110537000	1015044	91.08	39950	40500	38300	52200	28150	40200	39521.78	6.79	0	50957	42200	41200	40550	39550	38900	40875	39225	760	12000	500	28140	50	1	152034729	58837	64.07	12.78	12	0.67	604.00	3029.00	79600	20231227	-51.38	9920	20230413	290.12	76700	-49.54	20240102	38300	1.04	20240417	79600	-51.38	20231227	11270	243.39	20230601	0.81	N	022100	500	760 억		10326552	N	N	212	N	00	N
75	20240417	150328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39150	-1050	5	-2.61	32187154700	811233	72.79	39950	40500	39100	52200	28150	40200	39676.73	6.79	0	20570	42200	41200	40550	39550	38900	40875	39225	760	12000	500	28140	50	1	152034729	59522	64.82	12.93	12	0.53	604.00	3029.00	79600	20231227	-50.82	9920	20230413	294.66	76700	-48.96	20240102	39100	0.13	20240417	79600	-50.82	20231227	11270	247.38	20230601	0.81	N	022100	500	760 억		10326552	N	N	1283	N	00	N
76	20240417	140325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39400	-800	5	-1.99	25989086200	653443	58.63	39950	40500	39300	52200	28150	40200	39772.43	6.79	0	18318	42200	41200	40550	39550	38900	40875	39225	760	12000	500	28140	50	1	152034729	59902	65.23	13.01	12	0.43	604.00	3029.00	79600	20231227	-50.50	9920	20230413	297.18	76700	-48.63	20240102	39300	0.25	20240417	79600	-50.50	20231227	11270	249.60	20230601	0.81	N	022100	500	760 억		10326552	N	N	1283	N	00	N
77	20240417	130327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39450	-750	5	-1.87	23089494650	579929	52.04	39950	40500	39300	52200	28150	40200	39814.24	6.79	0	3366	42200	41200	40550	39550	38900	40875	39225	760	12000	500	28140	50	1	152034729	59978	65.31	13.02	12	0.38	604.00	3029.00	79600	20231227	-50.44	9920	20230413	297.68	76700	-48.57	20240102	39300	0.38	20240417	79600	-50.44	20231227	11270	250.04	20230601	0.81	N	022100	500	760 억		10326552	N	N	1283	N	00	N
78	20240417	120327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39300	-900	5	-2.24	20717073650	519728	46.64	39950	40500	39300	52200	28150	40200	39861.27	6.79	0	2355	42200	41200	40550	39550	38900	40875	39225	760	12000	500	28140	50	1	152034729	59750	65.07	12.97	12	0.34	604.00	3029.00	79600	20231227	-50.63	9920	20230413	296.17	76700	-48.76	20240102	39300	0.00	20240417	79600	-50.63	20231227	11270	248.71	20230601	0.81	N	022100	500	760 억		10326552	N	N	1283	N	00	N
79	20240417	110328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39850	-350	5	-0.87	16710803600	418366	37.54	39950	40500	39450	52200	28150	40200	39942.93	6.79	0	23710	42200	41200	40550	39550	38900	40875	39225	760	12000	500	28140	50	1	152034729	60586	65.98	13.16	12	0.28	604.00	3029.00	79600	20231227	-49.94	9920	20230413	301.71	76700	-48.04	20240102	39450	1.01	20240417	79600	-49.94	20231227	11270	253.59	20230601	0.81	N	022100	500	760 억		10326552	N	N	1283	N	00	N
80	20240417	100325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	0	3	0.00	13318023300	333221	29.90	39950	40500	39450	52200	28150	40200	39967.43	6.79	0	17567	42200	41200	40550	39550	38900	40875	39225	760	12000	500	28140	50	1	152034729	61118	66.56	13.27	12	0.22	604.00	3029.00	79600	20231227	-49.50	9920	20230413	305.24	76700	-47.59	20240102	39450	1.90	20240417	79600	-49.50	20231227	11270	256.70	20230601	0.81	N	022100	500	760 억		10326552	N	N	1283	N	00	N
81	20240417	090325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40400	200	2	0.50	2085913100	51930	4.66	39950	40500	39950	52200	28150	40200	40167.68	6.79	0	15518	42200	41200	40550	39550	38900	40875	39225	760	12000	500	28140	50	1	152034729	61422	66.89	13.34	12	0.03	604.00	3029.00	79600	20231227	-49.25	9920	20230413	307.26	76700	-47.33	20240102	39900	1.25	20240416	79600	-49.25	20231227	11270	258.47	20230601	0.81	N	022100	500	760 억		10326552	N	N	1283	N	00	N
82	20240416	160328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40200	-1650	5	-3.94	44563360800	1103029	137.59	41400	41550	39900	54400	29300	41850	40401.50	6.59	0	303650	43416	42632	42216	41432	41016	42425	41225	760	12550	500	29290	50	1	152034729	61118	66.56	13.27	12	0.73	604.00	3029.00	79600	20231227	-49.50	9920	20230413	305.24	76700	-47.59	20240102	39900	0.75	20240416	79600	-49.50	20231227	11270	256.70	20230601	0.79	N	022100	500	760 억		10019192	N	N	1283	N	00	N
83	20240416	150325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40150	-1700	5	-4.06	40987199500	1013999	126.48	41400	41550	39900	54400	29300	41850	40421.28	6.59	0	283333	43416	42632	42216	41432	41016	42425	41225	760	12550	500	29290	50	1	152034729	61042	66.47	13.26	12	0.67	604.00	3029.00	79600	20231227	-49.56	9920	20230413	304.74	76700	-47.65	20240102	39900	0.63	20240416	79600	-49.56	20231227	11270	256.26	20230601	0.79	N	022100	500	760 억		10019192	N	N	2380	N	00	N
84	20240416	140324	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40150	-1700	5	-4.06	36246567800	895849	111.74	41400	41550	39900	54400	29300	41850	40460.51	6.59	0	241002	43416	42632	42216	41432	41016	42425	41225	760	12550	500	29290	50	1	152034729	61042	66.47	13.26	12	0.59	604.00	3029.00	79600	20231227	-49.56	9920	20230413	304.74	76700	-47.65	20240102	39900	0.63	20240416	79600	-49.56	20231227	11270	256.26	20230601	0.79	N	022100	500	760 억		10019192	N	N	2380	N	00	N
85	20240416	130325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40300	-1550	5	-3.70	33128167950	818421	102.09	41400	41550	39900	54400	29300	41850	40478.08	6.59	0	218322	43416	42632	42216	41432	41016	42425	41225	760	12550	500	29290	50	1	152034729	61270	66.72	13.30	12	0.54	604.00	3029.00	79600	20231227	-49.37	9920	20230413	306.25	76700	-47.46	20240102	39900	1.00	20240416	79600	-49.37	20231227	11270	257.59	20230601	0.79	N	022100	500	760 억		10019192	N	N	2380	N	00	N
86	20240416	120326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40300	-1550	5	-3.70	30618785350	755986	94.30	41400	41550	39900	54400	29300	41850	40501.71	6.59	0	197899	43416	42632	42216	41432	41016	42425	41225	760	12550	500	29290	50	1	152034729	61270	66.72	13.30	12	0.50	604.00	3029.00	79600	20231227	-49.37	9920	20230413	306.25	76700	-47.46	20240102	39900	1.00	20240416	79600	-49.37	20231227	11270	257.59	20230601	0.79	N	022100	500	760 억		10019192	N	N	2380	N	00	N
87	20240416	110326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40000	-1850	5	-4.42	25750989350	634829	79.19	41400	41550	39900	54400	29300	41850	40563.58	6.59	0	169889	43416	42632	42216	41432	41016	42425	41225	760	12550	500	29290	50	1	152034729	60814	66.23	13.21	12	0.42	604.00	3029.00	79600	20231227	-49.75	9920	20230413	303.23	76700	-47.85	20240102	39900	0.25	20240416	79600	-49.75	20231227	11270	254.92	20230601	0.79	N	022100	500	760 억		10019192	N	N	2380	N	00	N
88	20240416	100321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40500	-1350	5	-3.23	13991815800	342125	42.68	41400	41550	40500	54400	29300	41850	40896.67	6.59	0	87950	43416	42632	42216	41432	41016	42425	41225	760	12550	500	29290	50	1	152034729	61574	67.05	13.37	12	0.23	604.00	3029.00	79600	20231227	-49.12	9920	20230413	308.27	76700	-47.20	20240102	40500	0.00	20240416	79600	-49.12	20231227	11270	259.36	20230601	0.79	N	022100	500	760 억		10019192	N	N	2380	N	00	N
89	20240416	090321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41200	-650	5	-1.55	1692955250	40956	5.11	41400	41550	41150	54400	29300	41850	41335.41	6.59	0	4747	43416	42632	42216	41432	41016	42425	41225	760	12550	500	29290	50	1	152034729	62638	68.21	13.60	12	0.03	604.00	3029.00	79600	20231227	-48.24	9920	20230413	315.32	76700	-46.28	20240102	41150	0.12	20240416	79600	-48.24	20231227	11270	265.57	20230601	0.79	N	022100	500	760 억		10019192	N	N	2380	N	00	N
90	20240415	160320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41850	-1350	5	-3.12	33202368550	789289	128.88	42250	43000	41800	56100	30250	43200	42066.48	6.52	-1650	105704	45533	44366	43783	42616	42033	44075	42325	760	12900	500	30240	50	1	152034729	63627	69.29	13.82	12	0.52	604.00	3029.00	79600	20231227	-47.42	9920	20230413	321.88	76700	-45.44	20240102	41800	0.12	20240415	79600	-47.42	20231227	11270	271.34	20230601	0.79	N	022100	500	760 억		9915756	N	N	2380	N	00	N
91	20240415	150323	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42000	-1200	5	-2.78	29741212000	706650	115.39	42250	43000	41800	56100	30250	43200	42087.55	6.52	-1650	102966	45533	44366	43783	42616	42033	44075	42325	760	12900	500	30240	50	1	152034729	63855	69.54	13.87	12	0.46	604.00	3029.00	79600	20231227	-47.24	9920	20230413	323.39	76700	-45.24	20240102	41800	0.48	20240415	79600	-47.24	20231227	11270	272.67	20230601	0.79	N	022100	500	760 억		9915756	N	N	1275	N	00	N
92	20240415	140320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42050	-1150	5	-2.66	26672092550	633540	103.45	42250	43000	41800	56100	30250	43200	42100.02	6.52	-1650	107125	45533	44366	43783	42616	42033	44075	42325	760	12900	500	30240	50	1	152034729	63931	69.62	13.88	12	0.42	604.00	3029.00	79600	20231227	-47.17	9920	20230413	323.89	76700	-45.18	20240102	41800	0.60	20240415	79600	-47.17	20231227	11270	273.11	20230601	0.79	N	022100	500	760 억		9915756	N	N	1275	N	00	N
93	20240415	130320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42050	-1150	5	-2.66	19714851400	469068	76.60	42250	42550	41800	56100	30250	43200	42029.73	6.52	-1650	114994	45533	44366	43783	42616	42033	44075	42325	760	12900	500	30240	50	1	152034729	63931	69.62	13.88	12	0.31	604.00	3029.00	79600	20231227	-47.17	9920	20230413	323.89	76700	-45.18	20240102	41800	0.60	20240415	79600	-47.17	20231227	11270	273.11	20230601	0.79	N	022100	500	760 억		9915756	N	N	1275	N	00	N
94	20240415	120322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41950	-1250	5	-2.89	17819874300	423943	69.23	42250	42550	41800	56100	30250	43200	42033.54	6.52	-1650	100812	45533	44366	43783	42616	42033	44075	42325	760	12900	500	30240	50	1	152034729	63779	69.45	13.85	12	0.28	604.00	3029.00	79600	20231227	-47.30	9920	20230413	322.88	76700	-45.31	20240102	41800	0.36	20240415	79600	-47.30	20231227	11270	272.23	20230601	0.79	N	022100	500	760 억		9915756	N	N	1275	N	00	N
95	20240415	110322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41950	-1250	5	-2.89	15199193350	361382	59.01	42250	42550	41800	56100	30250	43200	42058.39	6.52	-1650	97176	45533	44366	43783	42616	42033	44075	42325	760	12900	500	30240	50	1	152034729	63779	69.45	13.85	12	0.24	604.00	3029.00	79600	20231227	-47.30	9920	20230413	322.88	76700	-45.31	20240102	41800	0.36	20240415	79600	-47.30	20231227	11270	272.23	20230601	0.79	N	022100	500	760 억		9915756	N	N	1275	N	00	N
96	20240415	100322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42000	-1200	5	-2.78	10610051700	251911	41.14	42250	42550	41800	56100	30250	43200	42118.07	6.52	-1650	85094	45533	44366	43783	42616	42033	44075	42325	760	12900	500	30240	50	1	152034729	63855	69.54	13.87	12	0.17	604.00	3029.00	79600	20231227	-47.24	9920	20230413	323.39	76700	-45.24	20240102	41800	0.48	20240415	79600	-47.24	20231227	11270	272.67	20230601	0.79	N	022100	500	760 억		9915756	N	N	1275	N	00	N
97	20240415	090323	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42000	-1200	5	-2.78	2030849700	48226	7.87	42250	42450	41800	56100	30250	43200	42110.15	6.52	-1650	17323	45533	44366	43783	42616	42033	44075	42325	760	12900	500	30240	50	1	152034729	63855	69.54	13.87	12	0.03	604.00	3029.00	79600	20231227	-47.24	9920	20230413	323.39	76700	-45.24	20240102	41800	0.48	20240415	79600	-47.24	20231227	11270	272.67	20230601	0.79	N	022100	500	760 억		9915756	N	N	1275	N	00	N
98	20240412	160321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43200	-1100	5	-2.48	26283268650	600613	69.75	44600	44950	43200	57500	31050	44300	43762.59	6.54	0	-64196	45533	44916	44183	43566	42833	45225	43875	760	13200	500	31010	50	1	152034729	65679	71.52	14.26	12	0.40	604.00	3029.00	79600	20231227	-45.73	9780	20230406	341.72	76700	-43.68	20240102	42100	2.61	20240408	79600	-45.73	20231227	9920	335.48	20230413	0.80	N	022100	500	760 억		9943609	N	N	1275	N	00	N
99	20240412	150321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43250	-1050	5	-2.37	23811814350	543431	63.11	44600	44950	43250	57500	31050	44300	43817.46	6.54	0	-57231	45533	44916	44183	43566	42833	45225	43875	760	13200	500	31010	50	1	152034729	65755	71.61	14.28	12	0.36	604.00	3029.00	79600	20231227	-45.67	9780	20230406	342.23	76700	-43.61	20240102	42100	2.73	20240408	79600	-45.67	20231227	9920	335.99	20230413	0.80	N	022100	500	760 억		9943609	N	N	1748	N	00	N
100	20240412	140321	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43450	-850	5	-1.92	20234559000	460890	53.52	44600	44950	43450	57500	31050	44300	43903.15	6.54	0	-72636	45533	44916	44183	43566	42833	45225	43875	760	13200	500	31010	50	1	152034729	66059	71.94	14.34	12	0.30	604.00	3029.00	79600	20231227	-45.41	9780	20230406	344.27	76700	-43.35	20240102	42100	3.21	20240408	79600	-45.41	20231227	9920	338.00	20230413	0.80	N	022100	500	760 억		9943609	N	N	1748	N	00	N
101	20240412	130318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43500	-800	5	-1.81	17708175650	402837	46.78	44600	44950	43500	57500	31050	44300	43958.58	6.54	0	-64073	45533	44916	44183	43566	42833	45225	43875	760	13200	500	31010	50	1	152034729	66135	72.02	14.36	12	0.26	604.00	3029.00	79600	20231227	-45.35	9780	20230406	344.79	76700	-43.29	20240102	42100	3.33	20240408	79600	-45.35	20231227	9920	338.51	20230413	0.80	N	022100	500	760 억		9943609	N	N	1748	N	00	N
102	20240412	120320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43650	-650	5	-1.47	15957271700	362679	42.12	44600	44950	43500	57500	31050	44300	43998.25	6.54	0	-57634	45533	44916	44183	43566	42833	45225	43875	760	13200	500	31010	50	1	152034729	66363	72.27	14.41	12	0.24	604.00	3029.00	79600	20231227	-45.16	9780	20230406	346.32	76700	-43.09	20240102	42100	3.68	20240408	79600	-45.16	20231227	9920	340.02	20230413	0.80	N	022100	500	760 억		9943609	N	N	1748	N	00	N
103	20240412	110318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44100	-200	5	-0.45	13469526850	305857	35.52	44600	44950	43500	57500	31050	44300	44038.56	6.54	0	-36781	45533	44916	44183	43566	42833	45225	43875	760	13200	500	31010	50	1	152034729	67047	73.01	14.56	12	0.20	604.00	3029.00	79600	20231227	-44.60	9780	20230406	350.92	76700	-42.50	20240102	42100	4.75	20240408	79600	-44.60	20231227	9920	344.56	20230413	0.80	N	022100	500	760 억		9943609	N	N	1748	N	00	N
104	20240412	100320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43750	-550	5	-1.24	8900936050	201772	23.43	44600	44950	43600	57500	31050	44300	44113.74	6.54	0	-52464	45533	44916	44183	43566	42833	45225	43875	760	13200	500	31010	50	1	152034729	66515	72.43	14.44	12	0.13	604.00	3029.00	79600	20231227	-45.04	9780	20230406	347.34	76700	-42.96	20240102	42100	3.92	20240408	79600	-45.04	20231227	9920	341.03	20230413	0.80	N	022100	500	760 억		9943609	N	N	1748	N	00	N
105	20240412	090320	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44450	150	2	0.34	1658934850	37282	4.33	44600	44950	44250	57500	31050	44300	44497.45	6.54	0	-23465	45533	44916	44183	43566	42833	45225	43875	760	13200	500	31010	50	1	152034729	67579	73.59	14.67	12	0.02	604.00	3029.00	79600	20231227	-44.16	9780	20230406	354.50	76700	-42.05	20240102	42100	5.58	20240408	79600	-44.16	20231227	9920	348.08	20230413	0.80	N	022100	500	760 억		9943609	N	N	1748	N	00	N
106	20240411	160316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44300	-650	5	-1.45	37841199650	854659	96.55	43500	44800	43450	58400	31500	44950	44276.27	6.46	0	89882	48016	46482	45316	43782	42616	45900	43200	760	13450	500	31460	50	1	152034729	67351	73.34	14.63	12	0.56	604.00	3029.00	79600	20231227	-44.35	9320	20230405	375.32	76700	-42.24	20240102	42100	5.23	20240408	79600	-44.35	20231227	9920	346.57	20230413	0.81	N	022100	500	760 억		9823618	N	N	1748	N	00	N
107	20240411	150322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44250	-700	5	-1.56	23025638400	520175	58.76	43500	44800	43450	58400	31500	44950	44265.03	6.46	0	44632	48016	46482	45316	43782	42616	45900	43200	760	13450	500	31460	50	1	152034729	67275	73.26	14.61	12	0.34	604.00	3029.00	79600	20231227	-44.41	9320	20230405	374.79	76700	-42.31	20240102	42100	5.11	20240408	79600	-44.41	20231227	9920	346.07	20230413	0.81	N	022100	500	760 억		9823618	N	N	3575	N	00	N
108	20240411	140322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44550	-400	5	-0.89	20124037650	454789	51.38	43500	44800	43450	58400	31500	44950	44249.00	6.46	0	33884	48016	46482	45316	43782	42616	45900	43200	760	13450	500	31460	50	1	152034729	67731	73.76	14.71	12	0.30	604.00	3029.00	79600	20231227	-44.03	9320	20230405	378.00	76700	-41.92	20240102	42100	5.82	20240408	79600	-44.03	20231227	9920	349.09	20230413	0.81	N	022100	500	760 억		9823618	N	N	3575	N	00	N
109	20240411	130315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44700	-250	5	-0.56	17572611650	397607	44.92	43500	44750	43450	58400	31500	44950	44195.72	6.46	0	22885	48016	46482	45316	43782	42616	45900	43200	760	13450	500	31460	50	1	152034729	67960	74.01	14.76	12	0.26	604.00	3029.00	79600	20231227	-43.84	9320	20230405	379.61	76700	-41.72	20240102	42100	6.18	20240408	79600	-43.84	20231227	9920	350.60	20230413	0.81	N	022100	500	760 억		9823618	N	N	3575	N	00	N
110	20240411	120319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44500	-450	5	-1.00	15638563850	354194	40.01	43500	44750	43450	58400	31500	44950	44152.28	6.46	0	17048	48016	46482	45316	43782	42616	45900	43200	760	13450	500	31460	50	1	152034729	67655	73.68	14.69	12	0.23	604.00	3029.00	79600	20231227	-44.10	9320	20230405	377.47	76700	-41.98	20240102	42100	5.70	20240408	79600	-44.10	20231227	9920	348.59	20230413	0.81	N	022100	500	760 억		9823618	N	N	3575	N	00	N
111	20240411	110317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44400	-550	5	-1.22	13335639150	302309	34.15	43500	44750	43450	58400	31500	44950	44112.30	6.46	0	14987	48016	46482	45316	43782	42616	45900	43200	760	13450	500	31460	50	1	152034729	67503	73.51	14.66	12	0.20	604.00	3029.00	79600	20231227	-44.22	9320	20230405	376.39	76700	-42.11	20240102	42100	5.46	20240408	79600	-44.22	20231227	9920	347.58	20230413	0.81	N	022100	500	760 억		9823618	N	N	3575	N	00	N
112	20240411	100319	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44400	-550	5	-1.22	10243572300	232551	26.27	43500	44750	43450	58400	31500	44950	44048.28	6.46	0	-58	48016	46482	45316	43782	42616	45900	43200	760	13450	500	31460	50	1	152034729	67503	73.51	14.66	12	0.15	604.00	3029.00	79600	20231227	-44.22	9320	20230405	376.39	76700	-42.11	20240102	42100	5.46	20240408	79600	-44.22	20231227	9920	347.58	20230413	0.81	N	022100	500	760 억		9823618	N	N	3575	N	00	N
113	20240411	090318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43950	-1000	5	-2.22	2092224650	47792	5.40	43500	44500	43450	58400	31500	44950	43774.94	6.46	0	-6394	48016	46482	45316	43782	42616	45900	43200	760	13450	500	31460	50	1	152034729	66819	72.76	14.51	12	0.03	604.00	3029.00	79600	20231227	-44.79	9320	20230405	371.57	76700	-42.70	20240102	42100	4.39	20240408	79600	-44.79	20231227	9920	343.04	20230413	0.81	N	022100	500	760 억		9823618	N	N	3575	N	00	N
114	20240409	160314	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44950	-800	5	-1.75	40237036700	880757	31.87	45750	46850	44150	59400	32050	45750	45685.86	6.46	0	-5740	50850	48300	45200	42650	39550	49575	43925	760	13650	500	32020	50	1	152034729	68340	74.42	14.84	12	0.58	604.00	3029.00	79600	20231227	-43.53	9320	20230405	382.30	76700	-41.40	20240102	42100	6.77	20240408	79600	-43.53	20231227	9920	353.12	20230413	0.80	N	022100	500	760 억		9824215	N	N	3575	N	00	N
115	20240409	150315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45150	-600	5	-1.31	37172031400	812416	29.40	45750	46850	44150	59400	32050	45750	45754.92	6.46	0	-20859	50850	48300	45200	42650	39550	49575	43925	760	13650	500	32020	50	1	152034729	68644	74.75	14.91	12	0.53	604.00	3029.00	79600	20231227	-43.28	9320	20230405	384.44	76700	-41.13	20240102	42100	7.24	20240408	79600	-43.28	20231227	9920	355.14	20230413	0.80	N	022100	500	760 억		9824215	N	N	23	N	00	N
116	20240409	140318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45250	-500	5	-1.09	33292003900	726620	26.29	45750	46850	44150	59400	32050	45750	45817.66	6.46	0	-28932	50850	48300	45200	42650	39550	49575	43925	760	13650	500	32020	50	1	152034729	68796	74.92	14.94	12	0.48	604.00	3029.00	79600	20231227	-43.15	9320	20230405	385.52	76700	-41.00	20240102	42100	7.48	20240408	79600	-43.15	20231227	9920	356.15	20230413	0.80	N	022100	500	760 억		9824215	N	N	23	N	00	N
117	20240409	130314	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45150	-600	5	-1.31	31241582900	681426	24.66	45750	46850	44150	59400	32050	45750	45847.41	6.46	0	-31258	50850	48300	45200	42650	39550	49575	43925	760	13650	500	32020	50	1	152034729	68644	74.75	14.91	12	0.45	604.00	3029.00	79600	20231227	-43.28	9320	20230405	384.44	76700	-41.13	20240102	42100	7.24	20240408	79600	-43.28	20231227	9920	355.14	20230413	0.80	N	022100	500	760 억		9824215	N	N	23	N	00	N
118	20240409	120316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44800	-950	5	-2.08	29006772300	631824	22.86	45750	46850	44150	59400	32050	45750	45909.66	6.46	0	-25440	50850	48300	45200	42650	39550	49575	43925	760	13650	500	32020	50	1	152034729	68112	74.17	14.79	12	0.42	604.00	3029.00	79600	20231227	-43.72	9320	20230405	380.69	76700	-41.59	20240102	42100	6.41	20240408	79600	-43.72	20231227	9920	351.61	20230413	0.80	N	022100	500	760 억		9824215	N	N	23	N	00	N
119	20240409	110315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45450	-300	5	-0.66	23197040700	502772	18.19	45750	46850	45350	59400	32050	45750	46138.54	6.46	0	-29532	50850	48300	45200	42650	39550	49575	43925	760	13650	500	32020	50	1	152034729	69100	75.25	15.00	12	0.33	604.00	3029.00	79600	20231227	-42.90	9320	20230405	387.66	76700	-40.74	20240102	42100	7.96	20240408	79600	-42.90	20231227	9920	358.17	20230413	0.80	N	022100	500	760 억		9824215	N	N	23	N	00	N
120	20240409	100313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46750	1000	2	2.19	15923257450	344508	12.47	45750	46850	45550	59400	32050	45750	46220.72	6.46	0	10984	50850	48300	45200	42650	39550	49575	43925	760	13650	500	32020	50	1	152034729	71076	77.40	15.43	12	0.23	604.00	3029.00	79600	20231227	-41.27	9320	20230405	401.61	76700	-39.05	20240102	42100	11.05	20240408	79600	-41.27	20231227	9920	371.27	20230413	0.80	N	022100	500	760 억		9824215	N	N	23	N	00	N
121	20240409	090318	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46100	350	2	0.77	1615405450	35054	1.27	45750	46400	45750	59400	32050	45750	46086.42	6.46	0	41	50850	48300	45200	42650	39550	49575	43925	760	13650	500	32020	50	1	152034729	70088	76.32	15.22	12	0.02	604.00	3029.00	79600	20231227	-42.09	9320	20230405	394.64	76700	-39.90	20240102	42100	9.50	20240408	79600	-42.09	20231227	9920	364.72	20230413	0.80	N	022100	500	760 억		9824215	N	N	23	N	00	N
122	20240408	160315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45750	1600	2	3.62	123784396400	2752692	301.49	43900	47750	42100	57300	30950	44150	44967.71	6.43	0	-100691	45850	45000	44450	43600	43050	44725	43325	760	13150	500	30900	50	1	152034729	69556	75.75	15.10	12	1.81	604.00	3029.00	79600	20231227	-42.53	9320	20230405	390.88	76700	-40.35	20240102	42100	8.67	20240408	79600	-42.53	20231227	9920	361.19	20230413	0.79	N	022100	500	760 억		9779351	N	N	23	N	00	N
123	20240408	150315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46100	1950	2	4.42	118521670800	2637978	288.92	43900	47750	42100	57300	30950	44150	44929.03	6.43	0	-104981	45850	45000	44450	43600	43050	44725	43325	760	13150	500	30900	50	1	152034729	70088	76.32	15.22	12	1.74	604.00	3029.00	79600	20231227	-42.09	9320	20230405	394.64	76700	-39.90	20240102	42100	9.50	20240408	79600	-42.09	20231227	9920	364.72	20230413	0.79	N	022100	500	760 억		9779351	N	N	2850	N	00	N
124	20240408	140316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45250	1100	2	2.49	108026860700	2408852	263.83	43900	47750	42100	57300	30950	44150	44845.83	6.43	0	-108342	45850	45000	44450	43600	43050	44725	43325	760	13150	500	30900	50	1	152034729	68796	74.92	14.94	12	1.58	604.00	3029.00	79600	20231227	-43.15	9320	20230405	385.52	76700	-41.00	20240102	42100	7.48	20240408	79600	-43.15	20231227	9920	356.15	20230413	0.79	N	022100	500	760 억		9779351	N	N	2850	N	00	N
125	20240408	130315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45700	1550	2	3.51	97023023750	2167139	237.36	43900	47750	42100	57300	30950	44150	44770.14	6.43	0	-89101	45850	45000	44450	43600	43050	44725	43325	760	13150	500	30900	50	1	152034729	69480	75.66	15.09	12	1.43	604.00	3029.00	79600	20231227	-42.59	9320	20230405	390.34	76700	-40.42	20240102	42100	8.55	20240408	79600	-42.59	20231227	9920	360.69	20230413	0.79	N	022100	500	760 억		9779351	N	N	2850	N	00	N
126	20240408	120315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45350	1200	2	2.72	75885266450	1700950	186.30	43900	47750	42100	57300	30950	44150	44613.50	6.43	0	-18501	45850	45000	44450	43600	43050	44725	43325	760	13150	500	30900	50	1	152034729	68948	75.08	14.97	12	1.12	604.00	3029.00	79600	20231227	-43.03	9320	20230405	386.59	76700	-40.87	20240102	42100	7.72	20240408	79600	-43.03	20231227	9920	357.16	20230413	0.79	N	022100	500	760 억		9779351	N	N	2850	N	00	N
127	20240408	110317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43200	-950	5	-2.15	30213145450	704100	77.12	43900	44300	42100	57300	30950	44150	42910.03	6.43	0	183862	45850	45000	44450	43600	43050	44725	43325	760	13150	500	30900	50	1	152034729	65679	71.52	14.26	12	0.46	604.00	3029.00	79600	20231227	-45.73	9320	20230405	363.52	76700	-43.68	20240102	42100	2.61	20240408	79600	-45.73	20231227	9920	335.48	20230413	0.79	N	022100	500	760 억		9779351	N	N	2850	N	00	N
128	20240408	100313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43500	-650	5	-1.47	24188843350	564838	61.86	43900	44300	42100	57300	30950	44150	42824.02	6.43	0	151519	45850	45000	44450	43600	43050	44725	43325	760	13150	500	30900	50	1	152034729	66135	72.02	14.36	12	0.37	604.00	3029.00	79600	20231227	-45.35	9320	20230405	366.74	76700	-43.29	20240102	42100	3.33	20240408	79600	-45.35	20231227	9920	338.51	20230413	0.79	N	022100	500	760 억		9779351	N	N	2850	N	00	N
129	20240408	090316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43500	-650	5	-1.47	2233871900	50831	5.57	43900	44300	43500	57300	30950	44150	43946.41	6.43	0	3030	45850	45000	44450	43600	43050	44725	43325	760	13150	500	30900	50	1	152034729	66135	72.02	14.36	12	0.03	604.00	3029.00	79600	20231227	-45.35	9320	20230405	366.74	76700	-43.29	20240102	43500	0.00	20240408	79600	-45.35	20231227	9920	338.51	20230413	0.79	N	022100	500	760 억		9779351	N	N	2850	N	00	N
130	20240405	160315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44150	-1550	5	-3.39	39730482700	893300	97.17	44700	45300	43900	59400	32000	45700	44477.09	6.36	0	104011	47866	46782	45916	44832	43966	46350	44400	760	13700	500	31990	50	1	152034729	67123	73.10	14.58	12	0.59	604.00	3029.00	79600	20231227	-44.54	8820	20230331	400.57	76700	-42.44	20240102	43900	0.57	20240405	79600	-44.54	20231227	9320	373.71	20230405	0.80	N	022100	500	760 억		9665093	N	N	2850	N	00	N
131	20240405	150313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44300	-1400	5	-3.06	36995586250	831496	90.45	44700	45300	43900	59400	32000	45700	44492.66	6.36	0	88799	47866	46782	45916	44832	43966	46350	44400	760	13700	500	31990	50	1	152034729	67351	73.34	14.63	12	0.55	604.00	3029.00	79600	20231227	-44.35	8820	20230331	402.27	76700	-42.24	20240102	43900	0.91	20240405	79600	-44.35	20231227	9320	375.32	20230405	0.80	N	022100	500	760 억		9665093	N	N	845	N	00	N
132	20240405	140313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44350	-1350	5	-2.95	28582002300	640803	69.71	44700	45300	44250	59400	32000	45700	44603.25	6.36	0	73662	47866	46782	45916	44832	43966	46350	44400	760	13700	500	31990	50	1	152034729	67427	73.43	14.64	12	0.42	604.00	3029.00	79600	20231227	-44.28	8820	20230331	402.83	76700	-42.18	20240102	44250	0.23	20240405	79600	-44.28	20231227	9320	375.86	20230405	0.80	N	022100	500	760 억		9665093	N	N	845	N	00	N
133	20240405	130312	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44500	-1200	5	-2.63	25145647600	563299	61.27	44700	45300	44250	59400	32000	45700	44639.78	6.36	0	57390	47866	46782	45916	44832	43966	46350	44400	760	13700	500	31990	50	1	152034729	67655	73.68	14.69	12	0.37	604.00	3029.00	79600	20231227	-44.10	8820	20230331	404.54	76700	-41.98	20240102	44250	0.56	20240405	79600	-44.10	20231227	9320	377.47	20230405	0.80	N	022100	500	760 억		9665093	N	N	845	N	00	N
134	20240405	120313	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44550	-1150	5	-2.52	20375231900	455811	49.58	44700	45300	44400	59400	32000	45700	44700.84	6.36	0	46740	47866	46782	45916	44832	43966	46350	44400	760	13700	500	31990	50	1	152034729	67731	73.76	14.71	12	0.30	604.00	3029.00	79600	20231227	-44.03	8820	20230331	405.10	76700	-41.92	20240102	44400	0.34	20240405	79600	-44.03	20231227	9320	378.00	20230405	0.80	N	022100	500	760 억		9665093	N	N	845	N	00	N
135	20240405	110316	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44600	-1100	5	-2.41	16467120950	367936	40.02	44700	45300	44450	59400	32000	45700	44755.14	6.36	0	28052	47866	46782	45916	44832	43966	46350	44400	760	13700	500	31990	50	1	152034729	67807	73.84	14.72	12	0.24	604.00	3029.00	79600	20231227	-43.97	8820	20230331	405.67	76700	-41.85	20240102	44450	0.34	20240405	79600	-43.97	20231227	9320	378.54	20230405	0.80	N	022100	500	760 억		9665093	N	N	845	N	00	N
136	20240405	100254	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44800	-900	5	-1.97	11346634800	253123	27.53	44700	45300	44500	59400	32000	45700	44826.22	6.36	0	27793	47866	46782	45916	44832	43966	46350	44400	760	13700	500	31990	50	1	152034729	68112	74.17	14.79	12	0.17	604.00	3029.00	79600	20231227	-43.72	8820	20230331	407.94	76700	-41.59	20240102	44500	0.67	20240405	79600	-43.72	20231227	9320	380.69	20230405	0.80	N	022100	500	760 억		9665093	N	N	845	N	00	N
137	20240405	090312	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44900	-800	5	-1.75	1279529450	28520	3.10	44700	45300	44650	59400	32000	45700	44861.38	6.36	0	11088	47866	46782	45916	44832	43966	46350	44400	760	13700	500	31990	50	1	152034729	68264	74.34	14.82	12	0.02	604.00	3029.00	79600	20231227	-43.59	8820	20230331	409.07	76700	-41.46	20240102	44650	0.56	20240405	79600	-43.59	20231227	9320	381.76	20230405	0.80	N	022100	500	760 억		9665093	N	N	845	N	00	N
138	20240404	160311	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45700	-650	5	-1.40	41742072800	912015	100.27	46200	47000	45050	60200	32450	46350	45769.42	6.28	0	109856	48216	47282	46516	45582	44816	46900	45200	760	13850	500	32440	50	1	152034729	69480	75.66	15.09	12	0.60	604.00	3029.00	79600	20231227	-42.59	8610	20230330	430.78	76700	-40.42	20240102	45050	1.44	20240404	79600	-42.59	20231227	9320	390.34	20230405	0.80	N	022100	500	760 억		9548440	N	N	845	N	00	N
139	20240404	150310	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45550	-800	5	-1.73	37672049600	822937	90.48	46200	47000	45050	60200	32450	46350	45777.50	6.28	0	79022	48216	47282	46516	45582	44816	46900	45200	760	13850	500	32440	50	1	152034729	69252	75.41	15.04	12	0.54	604.00	3029.00	79600	20231227	-42.78	8610	20230330	429.04	76700	-40.61	20240102	45050	1.11	20240404	79600	-42.78	20231227	9320	388.73	20230405	0.80	N	022100	500	760 억		9548440	N	N	1430	N	00	N
140	20240404	140310	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45850	-500	5	-1.08	33990739850	742125	81.59	46200	47000	45050	60200	32450	46350	45801.84	6.28	0	66174	48216	47282	46516	45582	44816	46900	45200	760	13850	500	32440	50	1	152034729	69708	75.91	15.14	12	0.49	604.00	3029.00	79600	20231227	-42.40	8610	20230330	432.52	76700	-40.22	20240102	45050	1.78	20240404	79600	-42.40	20231227	9320	391.95	20230405	0.80	N	022100	500	760 억		9548440	N	N	1430	N	00	N
141	20240404	130309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45400	-950	5	-2.05	29831666800	650948	71.57	46200	47000	45050	60200	32450	46350	45827.96	6.28	0	35139	48216	47282	46516	45582	44816	46900	45200	760	13850	500	32440	50	1	152034729	69024	75.17	14.99	12	0.43	604.00	3029.00	79600	20231227	-42.96	8610	20230330	427.29	76700	-40.81	20240102	45050	0.78	20240404	79600	-42.96	20231227	9320	387.12	20230405	0.80	N	022100	500	760 억		9548440	N	N	1430	N	00	N
142	20240404	120310	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45500	-850	5	-1.83	22899826950	497705	54.72	46200	47000	45350	60200	32450	46350	46010.78	6.28	0	5503	48216	47282	46516	45582	44816	46900	45200	760	13850	500	32440	50	1	152034729	69176	75.33	15.02	12	0.33	604.00	3029.00	79600	20231227	-42.84	8610	20230330	428.46	76700	-40.68	20240102	45350	0.33	20240404	79600	-42.84	20231227	9320	388.20	20230405	0.80	N	022100	500	760 억		9548440	N	N	1430	N	00	N
143	20240404	110310	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45650	-700	5	-1.51	16628370200	360207	39.60	46200	47000	45600	60200	32450	46350	46163.32	6.28	0	19120	48216	47282	46516	45582	44816	46900	45200	760	13850	500	32440	50	1	152034729	69404	75.58	15.07	12	0.24	604.00	3029.00	79600	20231227	-42.65	8610	20230330	430.20	76700	-40.48	20240102	45600	0.11	20240404	79600	-42.65	20231227	9320	389.81	20230405	0.80	N	022100	500	760 억		9548440	N	N	1430	N	00	N
144	20240404	100308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46050	-300	5	-0.65	10216947600	220466	24.24	46200	47000	45900	60200	32450	46350	46342.51	6.28	0	8890	48216	47282	46516	45582	44816	46900	45200	760	13850	500	32440	50	1	152034729	70012	76.24	15.20	12	0.15	604.00	3029.00	79600	20231227	-42.15	8610	20230330	434.84	76700	-39.96	20240102	45750	0.66	20240403	79600	-42.15	20231227	9320	394.10	20230405	0.80	N	022100	500	760 억		9548440	N	N	1430	N	00	N
145	20240404	090309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46550	200	2	0.43	945522700	20363	2.24	46200	46700	46200	60200	32450	46350	46433.76	6.28	0	2723	48216	47282	46516	45582	44816	46900	45200	760	13850	500	32440	50	1	152034729	70772	77.07	15.37	12	0.01	604.00	3029.00	79600	20231227	-41.52	8610	20230330	440.65	76700	-39.31	20240102	45750	1.75	20240403	79600	-41.52	20231227	9320	399.46	20230405	0.80	N	022100	500	760 억		9548440	N	N	1430	N	00	N
146	20240403	160310	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46350	-1200	5	-2.52	41811616550	900184	131.96	46900	47450	45750	61800	33300	47550	46447.90	6.20	0	112341	48483	48016	47683	47216	46883	47850	47050	760	14250	500	33280	50	1	152034729	70468	76.74	15.30	12	0.59	604.00	3029.00	79600	20231227	-41.77	8210	20230329	464.56	76700	-39.57	20240102	45750	1.31	20240403	79600	-41.77	20231227	9320	397.32	20230405	0.80	N	022100	500	760 억		9420924	N	N	1430	N	00	N
147	20240403	150309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46250	-1300	5	-2.73	39384743300	847772	124.27	46900	47450	45750	61800	33300	47550	46456.45	6.20	0	106660	48483	48016	47683	47216	46883	47850	47050	760	14250	500	33280	50	1	152034729	70316	76.57	15.27	12	0.56	604.00	3029.00	79600	20231227	-41.90	8210	20230329	463.34	76700	-39.70	20240102	45750	1.09	20240403	79600	-41.90	20231227	9320	396.24	20230405	0.80	N	022100	500	760 억		9420924	N	N	1815	N	00	N
148	20240403	140308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46450	-1100	5	-2.31	35879708800	772071	113.18	46900	47450	45750	61800	33300	47550	46471.69	6.20	0	98693	48483	48016	47683	47216	46883	47850	47050	760	14250	500	33280	50	1	152034729	70620	76.90	15.34	12	0.51	604.00	3029.00	79600	20231227	-41.65	8210	20230329	465.77	76700	-39.44	20240102	45750	1.53	20240403	79600	-41.65	20231227	9320	398.39	20230405	0.80	N	022100	500	760 억		9420924	N	N	1815	N	00	N
149	20240403	130307	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46700	-850	5	-1.79	32752991700	704895	103.33	46900	47450	45750	61800	33300	47550	46464.69	6.20	0	96735	48483	48016	47683	47216	46883	47850	47050	760	14250	500	33280	50	1	152034729	71000	77.32	15.42	12	0.46	604.00	3029.00	79600	20231227	-41.33	8210	20230329	468.82	76700	-39.11	20240102	45750	2.08	20240403	79600	-41.33	20231227	9320	401.07	20230405	0.80	N	022100	500	760 억		9420924	N	N	1815	N	00	N
150	20240403	120309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46950	-600	5	-1.26	28632932250	617195	90.47	46900	47450	45750	61800	33300	47550	46391.58	6.20	0	98742	48483	48016	47683	47216	46883	47850	47050	760	14250	500	33280	50	1	152034729	71380	77.73	15.50	12	0.41	604.00	3029.00	79600	20231227	-41.02	8210	20230329	471.86	76700	-38.79	20240102	45750	2.62	20240403	79600	-41.02	20231227	9320	403.76	20230405	0.80	N	022100	500	760 억		9420924	N	N	1815	N	00	N
151	20240403	110308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46550	-1000	5	-2.10	25641113100	553210	81.09	46900	47450	45750	61800	33300	47550	46349.16	6.20	0	84001	48483	48016	47683	47216	46883	47850	47050	760	14250	500	33280	50	1	152034729	70772	77.07	15.37	12	0.36	604.00	3029.00	79600	20231227	-41.52	8210	20230329	466.99	76700	-39.31	20240102	45750	1.75	20240403	79600	-41.52	20231227	9320	399.46	20230405	0.80	N	022100	500	760 억		9420924	N	N	1815	N	00	N
152	20240403	100308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46450	-1100	5	-2.31	20819562700	450036	65.97	46900	47450	45750	61800	33300	47550	46261.30	6.20	0	82578	48483	48016	47683	47216	46883	47850	47050	760	14250	500	33280	50	1	152034729	70620	76.90	15.34	12	0.30	604.00	3029.00	79600	20231227	-41.65	8210	20230329	465.77	76700	-39.44	20240102	45750	1.53	20240403	79600	-41.65	20231227	9320	398.39	20230405	0.80	N	022100	500	760 억		9420924	N	N	1815	N	00	N
153	20240403	090309	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46650	-900	5	-1.89	2576651300	54968	8.06	46900	47450	46550	61800	33300	47550	46872.48	6.20	0	8632	48483	48016	47683	47216	46883	47850	47050	760	14250	500	33280	50	1	152034729	70924	77.24	15.40	12	0.04	604.00	3029.00	79600	20231227	-41.39	8210	20230329	468.21	76700	-39.18	20240102	46550	0.21	20240403	79600	-41.39	20231227	9320	400.54	20230405	0.80	N	022100	500	760 억		9420924	N	N	1815	N	00	N
154	20240402	160302	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47550	-600	5	-1.25	31963630500	671837	90.67	48000	48150	47350	62500	33750	48150	47576.29	6.11	0	129295	50016	49082	48366	47432	46716	48725	47075	760	14350	500	33700	50	1	152034729	72293	78.73	15.70	12	0.44	604.00	3029.00	79600	20231227	-40.26	6820	20230328	597.21	76700	-38.01	20240102	47350	0.42	20240402	79600	-40.26	20231227	9320	410.19	20230405	0.80	N	022100	500	760 억		9287059	N	N	1815	N	00	N
155	20240402	150308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47550	-600	5	-1.25	29745219050	625174	84.38	48000	48150	47350	62500	33750	48150	47578.89	6.11	0	118590	50016	49082	48366	47432	46716	48725	47075	760	14350	500	33700	50	1	152034729	72293	78.73	15.70	12	0.41	604.00	3029.00	79600	20231227	-40.26	6820	20230328	597.21	76700	-38.01	20240102	47350	0.42	20240402	79600	-40.26	20231227	9320	410.19	20230405	0.80	N	022100	500	760 억		9287059	N	N	640	N	00	N
156	20240402	140308	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47700	-450	5	-0.93	26713964800	561419	75.77	48000	48150	47350	62500	33750	48150	47582.70	6.11	0	117124	50016	49082	48366	47432	46716	48725	47075	760	14350	500	33700	50	1	152034729	72521	78.97	15.75	12	0.37	604.00	3029.00	79600	20231227	-40.08	6820	20230328	599.41	76700	-37.81	20240102	47350	0.74	20240402	79600	-40.08	20231227	9320	411.80	20230405	0.80	N	022100	500	760 억		9287059	N	N	640	N	00	N
157	20240402	130304	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47450	-700	5	-1.45	23546235800	494807	66.78	48000	48150	47350	62500	33750	48150	47586.44	6.11	0	102236	50016	49082	48366	47432	46716	48725	47075	760	14350	500	33700	50	1	152034729	72140	78.56	15.67	12	0.33	604.00	3029.00	79600	20231227	-40.39	6820	20230328	595.75	76700	-38.14	20240102	47350	0.21	20240402	79600	-40.39	20231227	9320	409.12	20230405	0.80	N	022100	500	760 억		9287059	N	N	640	N	00	N
158	20240402	120304	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47500	-650	5	-1.35	21031474450	441836	59.63	48000	48150	47350	62500	33750	48150	47599.89	6.11	0	89945	50016	49082	48366	47432	46716	48725	47075	760	14350	500	33700	50	1	152034729	72216	78.64	15.68	12	0.29	604.00	3029.00	79600	20231227	-40.33	6820	20230328	596.48	76700	-38.07	20240102	47350	0.32	20240402	79600	-40.33	20231227	9320	409.66	20230405	0.80	N	022100	500	760 억		9287059	N	N	640	N	00	N
159	20240402	110305	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47500	-650	5	-1.35	17968913050	377350	50.93	48000	48150	47350	62500	33750	48150	47618.36	6.11	0	78122	50016	49082	48366	47432	46716	48725	47075	760	14350	500	33700	50	1	152034729	72216	78.64	15.68	12	0.25	604.00	3029.00	79600	20231227	-40.33	6820	20230328	596.48	76700	-38.07	20240102	47350	0.32	20240402	79600	-40.33	20231227	9320	409.66	20230405	0.80	N	022100	500	760 억		9287059	N	N	640	N	00	N
160	20240402	100304	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47650	-500	5	-1.04	13671786800	286910	38.72	48000	48150	47350	62500	33750	48150	47651.43	6.11	0	53338	50016	49082	48366	47432	46716	48725	47075	760	14350	500	33700	50	1	152034729	72445	78.89	15.73	12	0.19	604.00	3029.00	79600	20231227	-40.14	6820	20230328	598.68	76700	-37.87	20240102	47350	0.63	20240402	79600	-40.14	20231227	9320	411.27	20230405	0.80	N	022100	500	760 억		9287059	N	N	640	N	00	N
161	20240402	090303	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48000	-150	5	-0.31	1340213900	27952	3.77	48000	48050	47850	62500	33750	48150	47945.27	6.11	0	-1230	50016	49082	48366	47432	46716	48725	47075	760	14350	500	33700	50	1	152034729	72977	79.47	15.85	12	0.02	604.00	3029.00	79600	20231227	-39.70	6820	20230328	603.81	76700	-37.42	20240102	47650	0.73	20240401	79600	-39.70	20231227	9320	415.02	20230405	0.80	N	022100	500	760 억		9287059	N	N	640	N	00	N
162	20240401	160303	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48150	-750	5	-1.53	35392806000	733631	81.27	48950	49300	47650	63500	34250	48900	48243.43	5.99	0	51071	50133	49516	48833	48216	47533	49825	48525	760	14600	500	34230	50	1	152034729	73205	79.72	15.90	12	0.48	604.00	3029.00	79600	20231227	-39.51	6640	20230327	625.15	76700	-37.22	20240102	47650	1.05	20240401	79600	-39.51	20231227	9320	416.63	20230405	0.80	N	022100	500	760 억		9102371	N	N	640	N	00	N
163	20240401	150303	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48150	-750	5	-1.53	33034985900	684682	75.85	48950	49300	47650	63500	34250	48900	48248.43	5.99	0	39563	50133	49516	48833	48216	47533	49825	48525	760	14600	500	34230	50	1	152034729	73205	79.72	15.90	12	0.45	604.00	3029.00	79600	20231227	-39.51	6640	20230327	625.15	76700	-37.22	20240102	47650	1.05	20240401	79600	-39.51	20231227	9320	416.63	20230405	0.80	N	022100	500	760 억		9102371	N	N	1055	N	00	N
164	20240401	140302	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48150	-750	5	-1.53	29198936350	605010	67.02	48950	49300	47650	63500	34250	48900	48261.65	5.99	0	36505	50133	49516	48833	48216	47533	49825	48525	760	14600	500	34230	50	1	152034729	73205	79.72	15.90	12	0.40	604.00	3029.00	79600	20231227	-39.51	6640	20230327	625.15	76700	-37.22	20240102	47650	1.05	20240401	79600	-39.51	20231227	9320	416.63	20230405	0.80	N	022100	500	760 억		9102371	N	N	1055	N	00	N
165	20240401	130303	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48650	-250	5	-0.51	26514899700	549479	60.87	48950	49300	47650	63500	34250	48900	48254.34	5.99	0	32166	50133	49516	48833	48216	47533	49825	48525	760	14600	500	34230	50	1	152034729	73965	80.55	16.06	12	0.36	604.00	3029.00	79600	20231227	-38.88	6640	20230327	632.68	76700	-36.57	20240102	47650	2.10	20240401	79600	-38.88	20231227	9320	422.00	20230405	0.80	N	022100	500	760 억		9102371	N	N	1055	N	00	N
166	20240401	120305	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48150	-750	5	-1.53	22759643650	471712	52.25	48950	49300	47650	63500	34250	48900	48248.69	5.99	0	18052	50133	49516	48833	48216	47533	49825	48525	760	14600	500	34230	50	1	152034729	73205	79.72	15.90	12	0.31	604.00	3029.00	79600	20231227	-39.51	6640	20230327	625.15	76700	-37.22	20240102	47650	1.05	20240401	79600	-39.51	20231227	9320	416.63	20230405	0.80	N	022100	500	760 억		9102371	N	N	1055	N	00	N
167	20240401	110304	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48100	-800	5	-1.64	20729543650	429557	47.58	48950	49300	47650	63500	34250	48900	48257.60	5.99	0	26931	50133	49516	48833	48216	47533	49825	48525	760	14600	500	34230	50	1	152034729	73129	79.64	15.88	12	0.28	604.00	3029.00	79600	20231227	-39.57	6640	20230327	624.40	76700	-37.29	20240102	47650	0.94	20240401	79600	-39.57	20231227	9320	416.09	20230405	0.80	N	022100	500	760 억		9102371	N	N	1055	N	00	N
168	20240401	100301	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48450	-450	5	-0.92	16127870650	334375	37.04	48950	49300	47650	63500	34250	48900	48232.41	5.99	0	25265	50133	49516	48833	48216	47533	49825	48525	760	14600	500	34230	50	1	152034729	73661	80.22	16.00	12	0.22	604.00	3029.00	79600	20231227	-39.13	6640	20230327	629.67	76700	-36.83	20240102	47650	1.68	20240401	79600	-39.13	20231227	9320	419.85	20230405	0.80	N	022100	500	760 억		9102371	N	N	1055	N	00	N
169	20240401	090301	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48800	-100	5	-0.20	1439595950	29391	3.26	48950	49300	48750	63500	34250	48900	48981.51	5.99	0	-8544	50133	49516	48833	48216	47533	49825	48525	760	14600	500	34230	50	1	152034729	74193	80.79	16.11	12	0.02	604.00	3029.00	79600	20231227	-38.69	6640	20230327	634.94	76700	-36.38	20240102	48150	1.35	20240329	79600	-38.69	20231227	9320	423.61	20230405	0.80	N	022100	500	760 억		9102371	N	N	1055	N	00	N