KissMeData/012750/price/prices-20240301.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	20240329	160301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	-1000	5	-1.64	1471338900	24407	62.98	61200	61400	60000	79400	42800	61100	60283.59	55.04	0	-10484	62100	61600	60900	60400	59700	61850	60650	190	18300	500	47650	100	1	37999178	22838	12.05	1.30	12	0.06	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억		20916238	N	N	2067	N	00	N
3	20240329	150302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-900	5	-1.47	666431500	11017	28.43	61200	61400	60100	79400	42800	61100	60491.20	55.04	0	-2706	62100	61600	60900	60400	59700	61850	60650	190	18300	500	47650	100	1	37999178	22876	12.07	1.30	12	0.03	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억		20916238	N	N	723	N	00	N
4	20240329	140300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-900	5	-1.47	563525100	9308	24.02	61200	61400	60100	79400	42800	61100	60542.02	55.04	0	-2894	62100	61600	60900	60400	59700	61850	60650	190	18300	500	47650	100	1	37999178	22876	12.07	1.30	12	0.02	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억		20916238	N	N	723	N	00	N
5	20240329	130259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-900	5	-1.47	417002000	6875	17.74	61200	61400	60100	79400	42800	61100	60654.84	55.04	0	-2358	62100	61600	60900	60400	59700	61850	60650	190	18300	500	47650	100	1	37999178	22876	12.07	1.30	12	0.02	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억		20916238	N	N	723	N	00	N
6	20240329	120259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	-700	5	-1.15	304692500	5013	12.94	61200	61400	60200	79400	42800	61100	60780.47	55.04	0	-2025	62100	61600	60900	60400	59700	61850	60650	190	18300	500	47650	100	1	37999178	22952	12.11	1.31	12	0.01	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억		20916238	N	N	723	N	00	N
7	20240329	110256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	-500	5	-0.82	222516800	3653	9.43	61200	61400	60500	79400	42800	61100	60913.44	55.04	0	-999	62100	61600	60900	60400	59700	61850	60650	190	18300	500	47650	100	1	37999178	23028	12.15	1.31	12	0.01	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.04	N	012750	500	189 억		20916238	N	N	723	N	00	N
8	20240329	100258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	-300	5	-0.49	185749500	3047	7.86	61200	61400	60500	79400	42800	61100	60961.44	55.04	0	-742	62100	61600	60900	60400	59700	61850	60650	190	18300	500	47650	100	1	37999178	23104	12.19	1.32	12	0.01	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.04	N	012750	500	189 억		20916238	N	N	723	N	00	N
9	20240329	090255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	200	2	0.33	46952800	768	1.98	61200	61300	60900	79400	42800	61100	61136.46	55.04	0	58	62100	61600	60900	60400	59700	61850	60650	190	18300	500	47650	100	1	37999178	23293	12.29	1.33	12	0.00	4986.00	46149.00	63500	20231213	-3.46	48200	20230726	27.18	61900	-0.97	20240219	53000	15.66	20240118	63500	-3.46	20231213	48200	27.18	20230726	0.04	N	012750	500	189 억		20916238	N	N	723	N	00	N
10	20240328	160258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61100	400	2	0.66	1439386000	23620	71.99	60700	61400	60200	78900	42500	60700	60939.28	55.04	0	-3425	62100	61400	60600	59900	59100	61750	60250	190	18200	500	47340	100	1	37999178	23217	12.25	1.32	12	0.06	4986.00	46149.00	63500	20231213	-3.78	48200	20230726	26.76	61900	-1.29	20240219	53000	15.28	20240118	63500	-3.78	20231213	48200	26.76	20230726	0.04	N	012750	500	189 억		20914694	N	N	723	N	00	N
11	20240328	150300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	600	2	0.99	1225456200	20123	61.33	60700	61300	60200	78900	42500	60700	60898.29	55.04	0	-4169	62100	61400	60600	59900	59100	61750	60250	190	18200	500	47340	100	1	37999178	23293	12.29	1.33	12	0.05	4986.00	46149.00	63500	20231213	-3.46	48200	20230726	27.18	61900	-0.97	20240219	53000	15.66	20240118	63500	-3.46	20231213	48200	27.18	20230726	0.04	N	012750	500	189 억		20914694	N	N	1650	N	00	N
12	20240328	140257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	300	2	0.49	802286000	13189	40.20	60700	61100	60200	78900	42500	60700	60829.93	55.04	0	-2248	62100	61400	60600	59900	59100	61750	60250	190	18200	500	47340	100	1	37999178	23179	12.23	1.32	12	0.03	4986.00	46149.00	63500	20231213	-3.94	48200	20230726	26.56	61900	-1.45	20240219	53000	15.09	20240118	63500	-3.94	20231213	48200	26.56	20230726	0.04	N	012750	500	189 억		20914694	N	N	1650	N	00	N
13	20240328	130256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	100	2	0.16	585261800	9626	29.34	60700	61100	60200	78900	42500	60700	60800.10	55.04	0	-2949	62100	61400	60600	59900	59100	61750	60250	190	18200	500	47340	100	1	37999178	23104	12.19	1.32	12	0.03	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.04	N	012750	500	189 억		20914694	N	N	1650	N	00	N
14	20240328	120259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	200	2	0.33	449313000	7395	22.54	60700	61100	60200	78900	42500	60700	60759.03	55.04	0	-2699	62100	61400	60600	59900	59100	61750	60250	190	18200	500	47340	100	1	37999178	23141	12.21	1.32	12	0.02	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억		20914694	N	N	1650	N	00	N
15	20240328	110256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	300	2	0.49	362403100	5970	18.20	60700	61100	60200	78900	42500	60700	60704.04	55.04	0	-2415	62100	61400	60600	59900	59100	61750	60250	190	18200	500	47340	100	1	37999178	23179	12.23	1.32	12	0.02	4986.00	46149.00	63500	20231213	-3.94	48200	20230726	26.56	61900	-1.45	20240219	53000	15.09	20240118	63500	-3.94	20231213	48200	26.56	20230726	0.04	N	012750	500	189 억		20914694	N	N	1650	N	00	N
16	20240328	100300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	0	3	0.00	282804400	4664	14.22	60700	61100	60200	78900	42500	60700	60635.59	55.04	0	-2140	62100	61400	60600	59900	59100	61750	60250	190	18200	500	47340	100	1	37999178	23066	12.17	1.32	12	0.01	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.04	N	012750	500	189 억		20914694	N	N	1650	N	00	N
17	20240328	090302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	-300	5	-0.49	96959300	1603	4.89	60700	61000	60200	78900	42500	60700	60486.15	55.04	0	-972	62100	61400	60600	59900	59100	61750	60250	190	18200	500	47340	100	1	37999178	22952	12.11	1.31	12	0.00	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억		20914694	N	N	1650	N	00	N
18	20240327	160300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	300	2	0.50	1994483200	32809	54.22	59800	61300	59800	78500	42300	60400	60790.74	55.04	0	-7814	62000	61200	60200	59400	58400	61600	59800	190	18100	500	47110	100	1	37999178	23066	12.17	1.32	12	0.09	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.03	N	012750	500	189 억		20916410	N	N	1650	N	00	N
19	20240327	150259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61200	800	2	1.32	1661089400	27325	45.16	59800	61300	59800	78500	42300	60400	60790.10	55.04	0	-6959	62000	61200	60200	59400	58400	61600	59800	190	18100	500	47110	100	1	37999178	23255	12.27	1.33	12	0.07	4986.00	46149.00	63500	20231213	-3.62	48200	20230726	26.97	61900	-1.13	20240219	53000	15.47	20240118	63500	-3.62	20231213	48200	26.97	20230726	0.03	N	012750	500	189 억		20916410	N	N	715	N	00	N
20	20240327	140301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	500	2	0.83	1187711500	19575	32.35	59800	61100	59800	78500	42300	60400	60674.92	55.04	0	-5588	62000	61200	60200	59400	58400	61600	59800	190	18100	500	47110	100	1	37999178	23141	12.21	1.32	12	0.05	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.03	N	012750	500	189 억		20916410	N	N	715	N	00	N
21	20240327	130301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	500	2	0.83	994886000	16403	27.11	59800	61100	59800	78500	42300	60400	60652.69	55.04	0	-4961	62000	61200	60200	59400	58400	61600	59800	190	18100	500	47110	100	1	37999178	23141	12.21	1.32	12	0.04	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.03	N	012750	500	189 억		20916410	N	N	715	N	00	N
22	20240327	120300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	300	2	0.50	846064900	13958	23.07	59800	61100	59800	78500	42300	60400	60615.05	55.04	0	-4340	62000	61200	60200	59400	58400	61600	59800	190	18100	500	47110	100	1	37999178	23066	12.17	1.32	12	0.04	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.03	N	012750	500	189 억		20916410	N	N	715	N	00	N
23	20240327	110301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	400	2	0.66	636963400	10514	17.38	59800	61100	59800	78500	42300	60400	60582.40	55.04	0	-4295	62000	61200	60200	59400	58400	61600	59800	190	18100	500	47110	100	1	37999178	23104	12.19	1.32	12	0.03	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.03	N	012750	500	189 억		20916410	N	N	715	N	00	N
24	20240327	100257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	100	2	0.17	382602200	6323	10.45	59800	61100	59800	78500	42300	60400	60509.60	55.04	0	-2432	62000	61200	60200	59400	58400	61600	59800	190	18100	500	47110	100	1	37999178	22990	12.13	1.31	12	0.02	4986.00	46149.00	63500	20231213	-4.72	48200	20230726	25.52	61900	-2.26	20240219	53000	14.15	20240118	63500	-4.72	20231213	48200	25.52	20230726	0.03	N	012750	500	189 억		20916410	N	N	715	N	00	N
25	20240327	090302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	0	3	0.00	109734400	1833	3.03	59800	60600	59800	78500	42300	60400	59866.01	55.04	0	-972	62000	61200	60200	59400	58400	61600	59800	190	18100	500	47110	100	1	37999178	22952	12.11	1.31	12	0.00	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.03	N	012750	500	189 억		20916410	N	N	715	N	00	N
26	20240326	160257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	1800	2	3.07	3070321400	50789	55.58	59400	61000	59200	76100	41100	58600	60452.49	55.04	0	13194	61000	59800	58900	57700	56800	59350	57250	190	17500	500	45700	100	1	37999178	22952	12.11	1.31	12	0.13	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.03	N	012750	500	189 억		20914873	N	N	715	N	00	N
27	20240326	150258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	2000	2	3.41	2752469400	45536	49.84	59400	61000	59200	76100	41100	58600	60446.01	55.04	0	12524	61000	59800	58900	57700	56800	59350	57250	190	17500	500	45700	100	1	37999178	23028	12.15	1.31	12	0.12	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.03	N	012750	500	189 억		20914873	N	N	6	N	00	N
28	20240326	140257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	2000	2	3.41	2231252700	36943	40.43	59400	61000	59200	76100	41100	58600	60397.17	55.04	0	8918	61000	59800	58900	57700	56800	59350	57250	190	17500	500	45700	100	1	37999178	23028	12.15	1.31	12	0.10	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.03	N	012750	500	189 억		20914873	N	N	6	N	00	N
29	20240326	130256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	2100	2	3.58	1931626800	32001	35.02	59400	61000	59200	76100	41100	58600	60361.45	55.04	0	6264	61000	59800	58900	57700	56800	59350	57250	190	17500	500	45700	100	1	37999178	23066	12.17	1.32	12	0.08	4986.00	46149.00	63500	20231213	-4.41	48200	20230726	25.93	61900	-1.94	20240219	53000	14.53	20240118	63500	-4.41	20231213	48200	25.93	20230726	0.03	N	012750	500	189 억		20914873	N	N	6	N	00	N
30	20240326	120256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	1700	2	2.90	1685499000	27927	30.56	59400	61000	59200	76100	41100	58600	60353.74	55.04	0	5145	61000	59800	58900	57700	56800	59350	57250	190	17500	500	45700	100	1	37999178	22914	12.09	1.31	12	0.07	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.03	N	012750	500	189 억		20914873	N	N	6	N	00	N
31	20240326	110252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	1500	2	2.56	1442369900	23899	26.16	59400	61000	59200	76100	41100	58600	60352.73	55.04	0	4760	61000	59800	58900	57700	56800	59350	57250	190	17500	500	45700	100	1	37999178	22838	12.05	1.30	12	0.06	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.03	N	012750	500	189 억		20914873	N	N	6	N	00	N
32	20240326	100257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	2000	2	3.41	917355300	15227	16.66	59400	61000	59200	76100	41100	58600	60245.31	55.04	0	4731	61000	59800	58900	57700	56800	59350	57250	190	17500	500	45700	100	1	37999178	23028	12.15	1.31	12	0.04	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.03	N	012750	500	189 억		20914873	N	N	6	N	00	N
33	20240326	090255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	1100	2	1.88	104620400	1759	1.93	59400	59700	59200	76100	41100	58600	59477.20	55.04	0	315	61000	59800	58900	57700	56800	59350	57250	190	17500	500	45700	100	1	37999178	22686	11.97	1.29	12	0.00	4986.00	46149.00	63500	20231213	-5.98	48200	20230726	23.86	61900	-3.55	20240219	53000	12.64	20240118	63500	-5.98	20231213	48200	23.86	20230726	0.03	N	012750	500	189 억		20914873	N	N	6	N	00	N
34	20240325	160303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	-1500	5	-2.50	4135904100	70067	166.64	59500	60100	58000	78100	42100	60100	59027.85	55.06	0	29749	62500	61300	60300	59100	58100	61900	59700	190	18000	500	46870	100	1	37999178	22268	11.75	1.27	12	0.18	4986.00	46149.00	63500	20231213	-7.72	48200	20230726	21.58	61900	-5.33	20240219	53000	10.57	20240118	63500	-7.72	20231213	48200	21.58	20230726	0.04	N	012750	500	189 억		20922400	N	N	6	N	00	N
35	20240325	150305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	-1100	5	-1.83	3664123100	62038	147.54	59500	60100	58000	78100	42100	60100	59062.56	55.06	0	27728	62500	61300	60300	59100	58100	61900	59700	190	18000	500	46870	100	1	37999178	22420	11.83	1.28	12	0.16	4986.00	46149.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.04	N	012750	500	189 억		20922400	N	N	347	N	00	N
36	20240325	140305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59500	-600	5	-1.00	2944539500	49865	118.59	59500	60100	58000	78100	42100	60100	59050.23	55.06	0	18774	62500	61300	60300	59100	58100	61900	59700	190	18000	500	46870	100	1	37999178	22610	11.93	1.29	12	0.13	4986.00	46149.00	63500	20231213	-6.30	48200	20230726	23.44	61900	-3.88	20240219	53000	12.26	20240118	63500	-6.30	20231213	48200	23.44	20230726	0.04	N	012750	500	189 억		20922400	N	N	347	N	00	N
37	20240325	130305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	-900	5	-1.50	2469404500	41870	99.58	59500	60100	58000	78100	42100	60100	58977.90	55.06	0	13146	62500	61300	60300	59100	58100	61900	59700	190	18000	500	46870	100	1	37999178	22496	11.87	1.28	12	0.11	4986.00	46149.00	63500	20231213	-6.77	48200	20230726	22.82	61900	-4.36	20240219	53000	11.70	20240118	63500	-6.77	20231213	48200	22.82	20230726	0.04	N	012750	500	189 억		20922400	N	N	347	N	00	N
38	20240325	120310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	-800	5	-1.33	1884539300	31996	76.10	59500	60100	58000	78100	42100	60100	58899.22	55.06	0	5941	62500	61300	60300	59100	58100	61900	59700	190	18000	500	46870	100	1	37999178	22534	11.89	1.28	12	0.08	4986.00	46149.00	63500	20231213	-6.61	48200	20230726	23.03	61900	-4.20	20240219	53000	11.89	20240118	63500	-6.61	20231213	48200	23.03	20230726	0.04	N	012750	500	189 억		20922400	N	N	347	N	00	N
39	20240325	110306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	-1200	5	-2.00	1339381700	22781	54.18	59500	60100	58000	78100	42100	60100	58793.81	55.06	0	642	62500	61300	60300	59100	58100	61900	59700	190	18000	500	46870	100	1	37999178	22382	11.81	1.28	12	0.06	4986.00	46149.00	63500	20231213	-7.24	48200	20230726	22.20	61900	-4.85	20240219	53000	11.13	20240118	63500	-7.24	20231213	48200	22.20	20230726	0.04	N	012750	500	189 억		20922400	N	N	347	N	00	N
40	20240325	100305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	-1600	5	-2.66	712416500	12065	28.69	59500	60100	58400	78100	42100	60100	59048.20	55.06	0	-2810	62500	61300	60300	59100	58100	61900	59700	190	18000	500	46870	100	1	37999178	22230	11.73	1.27	12	0.03	4986.00	46149.00	63500	20231213	-7.87	48200	20230726	21.37	61900	-5.49	20240219	53000	10.38	20240118	63500	-7.87	20231213	48200	21.37	20230726	0.04	N	012750	500	189 억		20922400	N	N	347	N	00	N
41	20240325	090307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59500	-600	5	-1.00	65860600	1106	2.63	59500	60100	59500	78100	42100	60100	59548.46	55.06	0	-360	62500	61300	60300	59100	58100	61900	59700	190	18000	500	46870	100	1	37999178	22610	11.93	1.29	12	0.00	4986.00	46149.00	63500	20231213	-6.30	48200	20230726	23.44	61900	-3.88	20240219	53000	12.26	20240118	63500	-6.30	20231213	48200	23.44	20230726	0.04	N	012750	500	189 억		20922400	N	N	347	N	00	N
42	20240322	160304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	-1000	5	-1.64	2548042200	42047	60.02	59500	61500	59300	79400	42800	61100	60599.68	55.04	0	-237	61966	61532	60666	60232	59366	61750	60450	190	18300	500	47650	100	1	37999178	22838	12.05	1.30	12	0.11	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억		20915949	N	N	347	N	00	N
43	20240322	150307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-900	5	-1.47	2212340500	36463	52.05	59500	61500	59300	79400	42800	61100	60673.39	55.04	0	-102	61966	61532	60666	60232	59366	61750	60450	190	18300	500	47650	100	1	37999178	22876	12.07	1.30	12	0.10	4986.00	46149.00	63500	20231213	-5.20	48200	20230726	24.90	61900	-2.75	20240219	53000	13.58	20240118	63500	-5.20	20231213	48200	24.90	20230726	0.04	N	012750	500	189 억		20915949	N	N	496	N	00	N
44	20240322	140304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	-1000	5	-1.64	1705729700	28010	39.98	59500	61500	59300	79400	42800	61100	60897.05	55.04	0	-3116	61966	61532	60666	60232	59366	61750	60450	190	18300	500	47650	100	1	37999178	22838	12.05	1.30	12	0.07	4986.00	46149.00	63500	20231213	-5.35	48200	20230726	24.69	61900	-2.91	20240219	53000	13.40	20240118	63500	-5.35	20231213	48200	24.69	20230726	0.04	N	012750	500	189 억		20915949	N	N	496	N	00	N
45	20240322	130304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	-100	5	-0.16	1288956400	21124	30.15	59500	61500	59300	79400	42800	61100	61018.51	55.04	0	-3416	61966	61532	60666	60232	59366	61750	60450	190	18300	500	47650	100	1	37999178	23179	12.23	1.32	12	0.06	4986.00	46149.00	63500	20231213	-3.94	48200	20230726	26.56	61900	-1.45	20240219	53000	15.09	20240118	63500	-3.94	20231213	48200	26.56	20230726	0.04	N	012750	500	189 억		20915949	N	N	496	N	00	N
46	20240322	120303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	-100	5	-0.16	1126089300	18448	26.33	59500	61500	59300	79400	42800	61100	61041.22	55.04	0	-2779	61966	61532	60666	60232	59366	61750	60450	190	18300	500	47650	100	1	37999178	23179	12.23	1.32	12	0.05	4986.00	46149.00	63500	20231213	-3.94	48200	20230726	26.56	61900	-1.45	20240219	53000	15.09	20240118	63500	-3.94	20231213	48200	26.56	20230726	0.04	N	012750	500	189 억		20915949	N	N	496	N	00	N
47	20240322	110305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	-200	5	-0.33	841821200	13787	19.68	59500	61500	59300	79400	42800	61100	61059.01	55.04	0	-1370	61966	61532	60666	60232	59366	61750	60450	190	18300	500	47650	100	1	37999178	23141	12.21	1.32	12	0.04	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억		20915949	N	N	496	N	00	N
48	20240322	100306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61200	100	2	0.16	578865000	9482	13.54	59500	61500	59300	79400	42800	61100	61048.74	55.04	0	-1108	61966	61532	60666	60232	59366	61750	60450	190	18300	500	47650	100	1	37999178	23255	12.27	1.33	12	0.02	4986.00	46149.00	63500	20231213	-3.62	48200	20230726	26.97	61900	-1.13	20240219	53000	15.47	20240118	63500	-3.62	20231213	48200	26.97	20230726	0.04	N	012750	500	189 억		20915949	N	N	496	N	00	N
49	20240322	090303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	-800	5	-1.31	81281500	1359	1.94	59500	60600	59300	79400	42800	61100	59794.42	55.04	0	-343	61966	61532	60666	60232	59366	61750	60450	190	18300	500	47650	100	1	37999178	22914	12.09	1.31	12	0.00	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억		20915949	N	N	496	N	00	N
50	20240321	160302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61100	1800	2	3.04	4248300000	70043	246.49	59900	61100	59800	77000	41600	59300	60652.67	55.02	0	7325	60233	59766	59033	58566	57833	60000	58800	190	17700	500	46250	100	1	37999178	23217	12.25	1.32	12	0.18	4986.00	46149.00	63500	20231213	-3.78	48200	20230726	26.76	61900	-1.29	20240219	53000	15.28	20240118	63500	-3.78	20231213	48200	26.76	20230726	0.04	N	012750	500	189 억		20906904	N	N	485	N	00	N
51	20240321	150303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60800	1500	2	2.53	3871120000	63861	224.74	59900	61100	59800	77000	41600	59300	60617.90	55.02	0	7409	60233	59766	59033	58566	57833	60000	58800	190	17700	500	46250	100	1	37999178	23104	12.19	1.32	12	0.17	4986.00	46149.00	63500	20231213	-4.25	48200	20230726	26.14	61900	-1.78	20240219	53000	14.72	20240118	63500	-4.25	20231213	48200	26.14	20230726	0.04	N	012750	500	189 억		20906904	N	N	309	N	00	N
52	20240321	140304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	1600	2	2.70	3230027200	53336	187.70	59900	61000	59800	77000	41600	59300	60559.98	55.02	0	7913	60233	59766	59033	58566	57833	60000	58800	190	17700	500	46250	100	1	37999178	23141	12.21	1.32	12	0.14	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억		20906904	N	N	309	N	00	N
53	20240321	130301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60900	1600	2	2.70	2562212700	42366	149.09	59900	60900	59800	77000	41600	59300	60478.04	55.02	0	7694	60233	59766	59033	58566	57833	60000	58800	190	17700	500	46250	100	1	37999178	23141	12.21	1.32	12	0.11	4986.00	46149.00	63500	20231213	-4.09	48200	20230726	26.35	61900	-1.62	20240219	53000	14.91	20240118	63500	-4.09	20231213	48200	26.35	20230726	0.04	N	012750	500	189 억		20906904	N	N	309	N	00	N
54	20240321	120301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	1300	2	2.19	1925486800	31889	112.22	59900	60700	59800	77000	41600	59300	60380.91	55.02	0	7087	60233	59766	59033	58566	57833	60000	58800	190	17700	500	46250	100	1	37999178	23028	12.15	1.31	12	0.08	4986.00	46149.00	63500	20231213	-4.57	48200	20230726	25.73	61900	-2.10	20240219	53000	14.34	20240118	63500	-4.57	20231213	48200	25.73	20230726	0.04	N	012750	500	189 억		20906904	N	N	309	N	00	N
55	20240321	110303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	1000	2	1.69	1236029500	20496	72.13	59900	60600	59800	77000	41600	59300	60305.89	55.02	0	4888	60233	59766	59033	58566	57833	60000	58800	190	17700	500	46250	100	1	37999178	22914	12.09	1.31	12	0.05	4986.00	46149.00	63500	20231213	-5.04	48200	20230726	25.10	61900	-2.58	20240219	53000	13.77	20240118	63500	-5.04	20231213	48200	25.10	20230726	0.04	N	012750	500	189 억		20906904	N	N	309	N	00	N
56	20240321	100303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	1200	2	2.02	932158500	15462	54.41	59900	60600	59800	77000	41600	59300	60287.06	55.02	0	4376	60233	59766	59033	58566	57833	60000	58800	190	17700	500	46250	100	1	37999178	22990	12.13	1.31	12	0.04	4986.00	46149.00	63500	20231213	-4.72	48200	20230726	25.52	61900	-2.26	20240219	53000	14.15	20240118	63500	-4.72	20231213	48200	25.52	20230726	0.04	N	012750	500	189 억		20906904	N	N	309	N	00	N
57	20240321	090303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60400	1100	2	1.85	211252100	3515	12.37	59900	60400	59800	77000	41600	59300	60100.17	55.02	0	2111	60233	59766	59033	58566	57833	60000	58800	190	17700	500	46250	100	1	37999178	22952	12.11	1.31	12	0.01	4986.00	46149.00	63500	20231213	-4.88	48200	20230726	25.31	61900	-2.42	20240219	53000	13.96	20240118	63500	-4.88	20231213	48200	25.31	20230726	0.04	N	012750	500	189 억		20906904	N	N	309	N	00	N
58	20240320	160301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	1000	2	1.72	1680882500	28415	64.93	58800	59500	58300	75700	40900	58300	59154.76	55.02	0	3512	60233	59266	57933	56966	55633	59750	57450	190	17400	500	45470	100	1	37999178	22534	11.89	1.28	12	0.07	4986.00	46149.00	63500	20231213	-6.61	48200	20230726	23.03	61900	-4.20	20240219	53000	11.89	20240118	63500	-6.61	20231213	48200	23.03	20230726	0.04	N	012750	500	189 억		20905266	N	N	309	N	00	N
59	20240320	150301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	900	2	1.54	1455938900	24617	56.25	58800	59500	58300	75700	40900	58300	59143.64	55.02	0	3077	60233	59266	57933	56966	55633	59750	57450	190	17400	500	45470	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	63500	20231213	-6.77	48200	20230726	22.82	61900	-4.36	20240219	53000	11.70	20240118	63500	-6.77	20231213	48200	22.82	20230726	0.04	N	012750	500	189 억		20905266	N	N	358	N	00	N
60	20240320	140304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	1000	2	1.72	1188154100	20092	45.91	58800	59500	58300	75700	40900	58300	59135.68	55.02	0	2638	60233	59266	57933	56966	55633	59750	57450	190	17400	500	45470	100	1	37999178	22534	11.89	1.28	12	0.05	4986.00	46149.00	63500	20231213	-6.61	48200	20230726	23.03	61900	-4.20	20240219	53000	11.89	20240118	63500	-6.61	20231213	48200	23.03	20230726	0.04	N	012750	500	189 억		20905266	N	N	358	N	00	N
61	20240320	130305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	1000	2	1.72	925147200	15649	35.76	58800	59500	58300	75700	40900	58300	59118.61	55.02	0	2797	60233	59266	57933	56966	55633	59750	57450	190	17400	500	45470	100	1	37999178	22534	11.89	1.28	12	0.04	4986.00	46149.00	63500	20231213	-6.61	48200	20230726	23.03	61900	-4.20	20240219	53000	11.89	20240118	63500	-6.61	20231213	48200	23.03	20230726	0.04	N	012750	500	189 억		20905266	N	N	358	N	00	N
62	20240320	120303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	900	2	1.54	685689800	11602	26.51	58800	59500	58300	75700	40900	58300	59101.00	55.02	0	1420	60233	59266	57933	56966	55633	59750	57450	190	17400	500	45470	100	1	37999178	22496	11.87	1.28	12	0.03	4986.00	46149.00	63500	20231213	-6.77	48200	20230726	22.82	61900	-4.36	20240219	53000	11.70	20240118	63500	-6.77	20231213	48200	22.82	20230726	0.04	N	012750	500	189 억		20905266	N	N	358	N	00	N
63	20240320	110301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	900	2	1.54	416813100	7066	16.15	58800	59200	58300	75700	40900	58300	58988.55	55.02	0	825	60233	59266	57933	56966	55633	59750	57450	190	17400	500	45470	100	1	37999178	22496	11.87	1.28	12	0.02	4986.00	46149.00	63500	20231213	-6.77	48200	20230726	22.82	61900	-4.36	20240219	53000	11.70	20240118	63500	-6.77	20231213	48200	22.82	20230726	0.04	N	012750	500	189 억		20905266	N	N	358	N	00	N
64	20240320	100301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59100	800	2	1.37	195681400	3322	7.59	58800	59200	58300	75700	40900	58300	58904.70	55.02	0	673	60233	59266	57933	56966	55633	59750	57450	190	17400	500	45470	100	1	37999178	22458	11.85	1.28	12	0.01	4986.00	46149.00	63500	20231213	-6.93	48200	20230726	22.61	61900	-4.52	20240219	53000	11.51	20240118	63500	-6.93	20231213	48200	22.61	20230726	0.04	N	012750	500	189 억		20905266	N	N	358	N	00	N
65	20240320	090300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	0	3	0.00	39020600	664	1.52	58800	58900	58300	75700	40900	58300	58765.96	55.02	0	145	60233	59266	57933	56966	55633	59750	57450	190	17400	500	45470	100	1	37999178	22154	11.69	1.26	12	0.00	4986.00	46149.00	63500	20231213	-8.19	48200	20230726	20.95	61900	-5.82	20240219	53000	10.00	20240118	63500	-8.19	20231213	48200	20.95	20230726	0.04	N	012750	500	189 억		20905266	N	N	358	N	00	N
66	20240319	160300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	0	3	0.00	2532875600	43761	155.64	57400	58900	56600	75700	40900	58300	57879.75	54.99	0	11426	59966	59132	58566	57732	57166	58850	57450	190	17400	500	45470	100	1	37999178	22154	11.69	1.26	12	0.12	4986.00	46149.00	63500	20231213	-8.19	48200	20230726	20.95	61900	-5.82	20240219	53000	10.00	20240118	63500	-8.19	20231213	48200	20.95	20230726	0.03	N	012750	500	189 억		20896243	N	N	358	N	00	N
67	20240319	150302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	100	2	0.17	2173469700	37597	133.72	57400	58900	56600	75700	40900	58300	57809.66	54.99	0	10274	59966	59132	58566	57732	57166	58850	57450	190	17400	500	45470	100	1	37999178	22192	11.71	1.27	12	0.10	4986.00	46149.00	63500	20231213	-8.03	48200	20230726	21.16	61900	-5.65	20240219	53000	10.19	20240118	63500	-8.03	20231213	48200	21.16	20230726	0.03	N	012750	500	189 억		20896243	N	N	325	N	00	N
68	20240319	140302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	100	2	0.17	1928069300	33395	118.77	57400	58900	56600	75700	40900	58300	57735.27	54.99	0	10008	59966	59132	58566	57732	57166	58850	57450	190	17400	500	45470	100	1	37999178	22192	11.71	1.27	12	0.09	4986.00	46149.00	63500	20231213	-8.03	48200	20230726	21.16	61900	-5.65	20240219	53000	10.19	20240118	63500	-8.03	20231213	48200	21.16	20230726	0.03	N	012750	500	189 억		20896243	N	N	325	N	00	N
69	20240319	130246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	100	2	0.17	1750169000	30358	107.97	57400	58900	56600	75700	40900	58300	57651.00	54.99	0	9342	59966	59132	58566	57732	57166	58850	57450	190	17400	500	45470	100	1	37999178	22192	11.71	1.27	12	0.08	4986.00	46149.00	63500	20231213	-8.03	48200	20230726	21.16	61900	-5.65	20240219	53000	10.19	20240118	63500	-8.03	20231213	48200	21.16	20230726	0.03	N	012750	500	189 억		20896243	N	N	325	N	00	N
70	20240319	120301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	300	2	0.51	1502245300	26110	92.86	57400	58900	56600	75700	40900	58300	57535.25	54.99	0	7852	59966	59132	58566	57732	57166	58850	57450	190	17400	500	45470	100	1	37999178	22268	11.75	1.27	12	0.07	4986.00	46149.00	63500	20231213	-7.72	48200	20230726	21.58	61900	-5.33	20240219	53000	10.57	20240118	63500	-7.72	20231213	48200	21.58	20230726	0.03	N	012750	500	189 억		20896243	N	N	325	N	00	N
71	20240319	110302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	400	2	0.69	1319783200	23000	81.80	57400	58700	56600	75700	40900	58300	57381.88	54.99	0	6537	59966	59132	58566	57732	57166	58850	57450	190	17400	500	45470	100	1	37999178	22306	11.77	1.27	12	0.06	4986.00	46149.00	63500	20231213	-7.56	48200	20230726	21.78	61900	-5.17	20240219	53000	10.75	20240118	63500	-7.56	20231213	48200	21.78	20230726	0.03	N	012750	500	189 억		20896243	N	N	325	N	00	N
72	20240319	100302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-600	5	-1.03	899843300	15750	56.02	57400	57800	56600	75700	40900	58300	57132.91	54.99	0	3298	59966	59132	58566	57732	57166	58850	57450	190	17400	500	45470	100	1	37999178	21926	11.57	1.25	12	0.04	4986.00	46149.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.03	N	012750	500	189 억		20896243	N	N	325	N	00	N
73	20240319	090302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-1400	5	-2.40	189884500	3328	11.84	57400	57800	56600	75700	40900	58300	57056.64	54.99	0	-785	59966	59132	58566	57732	57166	58850	57450	190	17400	500	45470	100	1	37999178	21622	11.41	1.23	12	0.01	4986.00	46149.00	63500	20231213	-10.39	48200	20230726	18.05	61900	-8.08	20240219	53000	7.36	20240118	63500	-10.39	20231213	48200	18.05	20230726	0.03	N	012750	500	189 억		20896243	N	N	325	N	00	N
74	20240318	160259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	-600	5	-1.02	1646182100	28117	64.18	59300	59400	58000	76500	41300	58900	58547.59	54.99	0	356	59833	59366	58933	58466	58033	59150	58250	190	17600	500	45940	100	1	37999178	22154	14.67	1.32	12	0.07	3975.00	44178.00	63500	20231213	-8.19	48200	20230726	20.95	61900	-5.82	20240219	53000	10.00	20240118	63500	-8.19	20231213	48200	20.95	20230726	0.03	N	012750	500	189 억		20897156	N	N	325	N	00	N
75	20240318	150300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	-500	5	-0.85	1228572800	20962	47.85	59300	59400	58000	76500	41300	58900	58609.52	54.99	0	745	59833	59366	58933	58466	58033	59150	58250	190	17600	500	45940	100	1	37999178	22192	14.69	1.32	12	0.06	3975.00	44178.00	63500	20231213	-8.03	48200	20230726	21.16	61900	-5.65	20240219	53000	10.19	20240118	63500	-8.03	20231213	48200	21.16	20230726	0.03	N	012750	500	189 억		20897156	N	N	197	N	00	N
76	20240318	140300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	-600	5	-1.02	896379300	15275	34.87	59300	59400	58000	76500	41300	58900	58682.77	54.99	0	1053	59833	59366	58933	58466	58033	59150	58250	190	17600	500	45940	100	1	37999178	22154	14.67	1.32	12	0.04	3975.00	44178.00	63500	20231213	-8.19	48200	20230726	20.95	61900	-5.82	20240219	53000	10.00	20240118	63500	-8.19	20231213	48200	20.95	20230726	0.03	N	012750	500	189 억		20897156	N	N	197	N	00	N
77	20240318	130300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	0	3	0.00	694654600	11828	27.00	59300	59400	58000	76500	41300	58900	58729.68	54.99	0	1114	59833	59366	58933	58466	58033	59150	58250	190	17600	500	45940	100	1	37999178	22382	14.82	1.33	12	0.03	3975.00	44178.00	63500	20231213	-7.24	48200	20230726	22.20	61900	-4.85	20240219	53000	11.13	20240118	63500	-7.24	20231213	48200	22.20	20230726	0.03	N	012750	500	189 억		20897156	N	N	197	N	00	N
78	20240318	120256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	-100	5	-0.17	572236900	9751	22.26	59300	59400	58000	76500	41300	58900	58684.95	54.99	0	611	59833	59366	58933	58466	58033	59150	58250	190	17600	500	45940	100	1	37999178	22344	14.79	1.33	12	0.03	3975.00	44178.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.03	N	012750	500	189 억		20897156	N	N	197	N	00	N
79	20240318	110300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	-200	5	-0.34	428767100	7309	16.68	59300	59400	58000	76500	41300	58900	58662.90	54.99	0	179	59833	59366	58933	58466	58033	59150	58250	190	17600	500	45940	100	1	37999178	22306	14.77	1.33	12	0.02	3975.00	44178.00	63500	20231213	-7.56	48200	20230726	21.78	61900	-5.17	20240219	53000	10.75	20240118	63500	-7.56	20231213	48200	21.78	20230726	0.03	N	012750	500	189 억		20897156	N	N	197	N	00	N
80	20240318	100259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	100	2	0.17	262170700	4477	10.22	59300	59400	58000	76500	41300	58900	58559.46	54.99	0	44	59833	59366	58933	58466	58033	59150	58250	190	17600	500	45940	100	1	37999178	22420	14.84	1.34	12	0.01	3975.00	44178.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.03	N	012750	500	189 억		20897156	N	N	197	N	00	N
81	20240318	090258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	-400	5	-0.68	48083800	813	1.86	59300	59400	58500	76500	41300	58900	59143.67	54.99	0	187	59833	59366	58933	58466	58033	59150	58250	190	17600	500	45940	100	1	37999178	22230	14.72	1.32	12	0.00	3975.00	44178.00	63500	20231213	-7.87	48200	20230726	21.37	61900	-5.49	20240219	53000	10.38	20240118	63500	-7.87	20231213	48200	21.37	20230726	0.03	N	012750	500	189 억		20897156	N	N	197	N	00	N
82	20240315	160256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	-400	5	-0.67	2418241500	41031	54.87	59200	59400	58500	77000	41600	59300	58936.94	55.01	0	-9862	61300	60300	58900	57900	56500	60800	58400	190	17700	500	46250	100	1	37999178	22382	14.82	1.33	12	0.11	3975.00	44178.00	63500	20231213	-7.24	48200	20230726	22.20	61900	-4.85	20240219	53000	11.13	20240118	63500	-7.24	20231213	48200	22.20	20230726	0.03	N	012750	500	189 억		20904596	N	N	197	N	00	N
83	20240315	150242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	-400	5	-0.67	1315119400	22302	29.82	59200	59400	58500	77000	41600	59300	58968.68	55.01	0	-8556	61300	60300	58900	57900	56500	60800	58400	190	17700	500	46250	100	1	37999178	22382	14.82	1.33	12	0.06	3975.00	44178.00	63500	20231213	-7.24	48200	20230726	22.20	61900	-4.85	20240219	53000	11.13	20240118	63500	-7.24	20231213	48200	22.20	20230726	0.03	N	012750	500	189 억		20904596	N	N	2717	N	00	N
84	20240315	140243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	-300	5	-0.51	1094894000	18578	24.84	59200	59400	58500	77000	41600	59300	58934.98	55.01	0	-6627	61300	60300	58900	57900	56500	60800	58400	190	17700	500	46250	100	1	37999178	22420	14.84	1.34	12	0.05	3975.00	44178.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.03	N	012750	500	189 억		20904596	N	N	2717	N	00	N
85	20240315	130257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	-300	5	-0.51	913327100	15507	20.74	59200	59400	58500	77000	41600	59300	58897.73	55.01	0	-4932	61300	60300	58900	57900	56500	60800	58400	190	17700	500	46250	100	1	37999178	22420	14.84	1.34	12	0.04	3975.00	44178.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.03	N	012750	500	189 억		20904596	N	N	2717	N	00	N
86	20240315	120258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	-500	5	-0.84	773575600	13130	17.56	59200	59400	58500	77000	41600	59300	58916.65	55.01	0	-3863	61300	60300	58900	57900	56500	60800	58400	190	17700	500	46250	100	1	37999178	22344	14.79	1.33	12	0.03	3975.00	44178.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.03	N	012750	500	189 억		20904596	N	N	2717	N	00	N
87	20240315	110257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	-400	5	-0.67	555539700	9426	12.60	59200	59400	58500	77000	41600	59300	58936.95	55.01	0	-3260	61300	60300	58900	57900	56500	60800	58400	190	17700	500	46250	100	1	37999178	22382	14.82	1.33	12	0.02	3975.00	44178.00	63500	20231213	-7.24	48200	20230726	22.20	61900	-4.85	20240219	53000	11.13	20240118	63500	-7.24	20231213	48200	22.20	20230726	0.03	N	012750	500	189 억		20904596	N	N	2717	N	00	N
88	20240315	100257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	-600	5	-1.01	368108000	6236	8.34	59200	59400	58600	77000	41600	59300	59029.51	55.01	0	-2514	61300	60300	58900	57900	56500	60800	58400	190	17700	500	46250	100	1	37999178	22306	14.77	1.33	12	0.02	3975.00	44178.00	63500	20231213	-7.56	48200	20230726	21.78	61900	-5.17	20240219	53000	10.75	20240118	63500	-7.56	20231213	48200	21.78	20230726	0.03	N	012750	500	189 억		20904596	N	N	2717	N	00	N
89	20240315	090258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	-300	5	-0.51	43557200	736	0.98	59200	59300	59000	77000	41600	59300	59180.98	55.01	0	-547	61300	60300	58900	57900	56500	60800	58400	190	17700	500	46250	100	1	37999178	22420	14.84	1.34	12	0.00	3975.00	44178.00	63500	20231213	-7.09	48200	20230726	22.41	61900	-4.68	20240219	53000	11.32	20240118	63500	-7.09	20231213	48200	22.41	20230726	0.03	N	012750	500	189 억		20904596	N	N	2717	N	00	N
90	20240314	160254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	1900	2	3.31	4413696400	74773	362.52	57800	59900	57500	74600	40200	57400	59027.83	55.02	0	18971	58266	57832	57566	57132	56866	57700	57000	190	17200	500	44770	100	1	37999178	22534	14.92	1.34	12	0.20	3975.00	44178.00	63500	20231213	-6.61	48200	20230726	23.03	61900	-4.20	20240219	53000	11.89	20240118	63500	-6.61	20231213	48200	23.03	20230726	0.03	N	012750	500	189 억		20905716	N	N	2717	N	00	N
91	20240314	150257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	1900	2	3.31	2303134400	39173	189.92	57800	59900	57500	74600	40200	57400	58793.92	55.02	0	7138	58266	57832	57566	57132	56866	57700	57000	190	17200	500	44770	100	1	37999178	22534	14.92	1.34	12	0.10	3975.00	44178.00	63500	20231213	-6.61	48200	20230726	23.03	61900	-4.20	20240219	53000	11.89	20240118	63500	-6.61	20231213	48200	23.03	20230726	0.03	N	012750	500	189 억		20905716	N	N	625	N	00	N
92	20240314	140255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59400	2000	2	3.48	1822585300	31074	150.65	57800	59900	57500	74600	40200	57400	58653.06	55.02	0	8436	58266	57832	57566	57132	56866	57700	57000	190	17200	500	44770	100	1	37999178	22572	14.94	1.34	12	0.08	3975.00	44178.00	63500	20231213	-6.46	48200	20230726	23.24	61900	-4.04	20240219	53000	12.08	20240118	63500	-6.46	20231213	48200	23.24	20230726	0.03	N	012750	500	189 억		20905716	N	N	625	N	00	N
93	20240314	130255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	1000	2	1.74	933678000	16048	77.80	57800	58800	57500	74600	40200	57400	58180.33	55.02	0	5647	58266	57832	57566	57132	56866	57700	57000	190	17200	500	44770	100	1	37999178	22192	14.69	1.32	12	0.04	3975.00	44178.00	63500	20231213	-8.03	48200	20230726	21.16	61900	-5.65	20240219	53000	10.19	20240118	63500	-8.03	20231213	48200	21.16	20230726	0.03	N	012750	500	189 억		20905716	N	N	625	N	00	N
94	20240314	120255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	1200	2	2.09	771628900	13276	64.37	57800	58800	57500	74600	40200	57400	58122.09	55.02	0	5087	58266	57832	57566	57132	56866	57700	57000	190	17200	500	44770	100	1	37999178	22268	14.74	1.33	12	0.03	3975.00	44178.00	63500	20231213	-7.72	48200	20230726	21.58	61900	-5.33	20240219	53000	10.57	20240118	63500	-7.72	20231213	48200	21.58	20230726	0.03	N	012750	500	189 억		20905716	N	N	625	N	00	N
95	20240314	110256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	1000	2	1.74	585388000	10092	48.93	57800	58400	57500	74600	40200	57400	58005.15	55.02	0	3468	58266	57832	57566	57132	56866	57700	57000	190	17200	500	44770	100	1	37999178	22192	14.69	1.32	12	0.03	3975.00	44178.00	63500	20231213	-8.03	48200	20230726	21.16	61900	-5.65	20240219	53000	10.19	20240118	63500	-8.03	20231213	48200	21.16	20230726	0.03	N	012750	500	189 억		20905716	N	N	625	N	00	N
96	20240314	100257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	700	2	1.22	348540800	6023	29.20	57800	58100	57500	74600	40200	57400	57868.30	55.02	0	1851	58266	57832	57566	57132	56866	57700	57000	190	17200	500	44770	100	1	37999178	22078	14.62	1.32	12	0.02	3975.00	44178.00	63500	20231213	-8.50	48200	20230726	20.54	61900	-6.14	20240219	53000	9.62	20240118	63500	-8.50	20231213	48200	20.54	20230726	0.03	N	012750	500	189 억		20905716	N	N	625	N	00	N
97	20240314	090255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	400	2	0.70	26410400	457	2.22	57800	57900	57500	74600	40200	57400	57790.81	55.02	0	162	58266	57832	57566	57132	56866	57700	57000	190	17200	500	44770	100	1	37999178	21964	14.54	1.31	12	0.00	3975.00	44178.00	63500	20231213	-8.98	48200	20230726	19.92	61900	-6.62	20240219	53000	9.06	20240118	63500	-8.98	20231213	48200	19.92	20230726	0.03	N	012750	500	189 억		20905716	N	N	625	N	00	N
98	20240313	160255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	-100	5	-0.17	1188972200	20621	49.85	58000	58000	57300	74700	40300	57500	57658.32	55.03	0	3333	59100	58300	57700	56900	56300	58000	56600	190	17200	500	44850	100	1	37999178	21812	14.44	1.30	12	0.05	3975.00	44178.00	63500	20231213	-9.61	48200	20230726	19.09	61900	-7.27	20240219	53000	8.30	20240118	63500	-9.61	20231213	48200	19.09	20230726	0.03	N	012750	500	189 억		20911263	N	N	625	N	00	N
99	20240313	150253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	100	2	0.17	1007863400	17470	42.24	58000	58000	57300	74700	40300	57500	57691.09	55.03	0	3001	59100	58300	57700	56900	56300	58000	56600	190	17200	500	44850	100	1	37999178	21888	14.49	1.30	12	0.05	3975.00	44178.00	63500	20231213	-9.29	48200	20230726	19.50	61900	-6.95	20240219	53000	8.68	20240118	63500	-9.29	20231213	48200	19.50	20230726	0.03	N	012750	500	189 억		20911263	N	N	369	N	00	N
100	20240313	140255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	100	2	0.17	822573700	14256	34.47	58000	58000	57300	74700	40300	57500	57700.18	55.03	0	1588	59100	58300	57700	56900	56300	58000	56600	190	17200	500	44850	100	1	37999178	21888	14.49	1.30	12	0.04	3975.00	44178.00	63500	20231213	-9.29	48200	20230726	19.50	61900	-6.95	20240219	53000	8.68	20240118	63500	-9.29	20231213	48200	19.50	20230726	0.03	N	012750	500	189 억		20911263	N	N	369	N	00	N
101	20240313	130257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	300	2	0.52	651516600	11296	27.31	58000	58000	57300	74700	40300	57500	57676.75	55.03	0	1060	59100	58300	57700	56900	56300	58000	56600	190	17200	500	44850	100	1	37999178	21964	14.54	1.31	12	0.03	3975.00	44178.00	63500	20231213	-8.98	48200	20230726	19.92	61900	-6.62	20240219	53000	9.06	20240118	63500	-8.98	20231213	48200	19.92	20230726	0.03	N	012750	500	189 억		20911263	N	N	369	N	00	N
102	20240313	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	200	2	0.35	564470000	9790	23.67	58000	58000	57300	74700	40300	57500	57657.81	55.03	0	306	59100	58300	57700	56900	56300	58000	56600	190	17200	500	44850	100	1	37999178	21926	14.52	1.31	12	0.03	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.03	N	012750	500	189 억		20911263	N	N	369	N	00	N
103	20240313	110253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	100	2	0.17	459100700	7963	19.25	58000	58000	57300	74700	40300	57500	57654.24	55.03	0	-470	59100	58300	57700	56900	56300	58000	56600	190	17200	500	44850	100	1	37999178	21888	14.49	1.30	12	0.02	3975.00	44178.00	63500	20231213	-9.29	48200	20230726	19.50	61900	-6.95	20240219	53000	8.68	20240118	63500	-9.29	20231213	48200	19.50	20230726	0.03	N	012750	500	189 억		20911263	N	N	369	N	00	N
104	20240313	100254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	200	2	0.35	313898500	5444	13.16	58000	58000	57300	74700	40300	57500	57659.53	55.03	0	-477	59100	58300	57700	56900	56300	58000	56600	190	17200	500	44850	100	1	37999178	21926	14.52	1.31	12	0.01	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.03	N	012750	500	189 억		20911263	N	N	369	N	00	N
105	20240313	090254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	100	2	0.17	31153000	539	1.30	58000	58000	57500	74700	40300	57500	57797.77	55.03	0	34	59100	58300	57700	56900	56300	58000	56600	190	17200	500	44850	100	1	37999178	21888	14.49	1.30	12	0.00	3975.00	44178.00	63500	20231213	-9.29	48200	20230726	19.50	61900	-6.95	20240219	53000	8.68	20240118	63500	-9.29	20231213	48200	19.50	20230726	0.03	N	012750	500	189 억		20911263	N	N	369	N	00	N
106	20240312	160251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	-200	5	-0.35	2386630600	41362	254.86	58200	58500	57100	75000	40400	57700	57701.12	55.07	0	-2138	58900	58300	57700	57100	56500	58000	56800	190	17300	500	45000	100	1	37999178	21850	14.47	1.30	12	0.11	3975.00	44178.00	63500	20231213	-9.45	48200	20230726	19.29	61900	-7.11	20240219	53000	8.49	20240118	63500	-9.45	20231213	48200	19.29	20230726	0.04	N	012750	500	189 억		20927017	N	N	369	N	00	N
107	20240312	150250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	0	3	0.00	1994292000	34539	212.82	58200	58500	57100	75000	40400	57700	57740.29	55.07	0	-2376	58900	58300	57700	57100	56500	58000	56800	190	17300	500	45000	100	1	37999178	21926	14.52	1.31	12	0.09	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.04	N	012750	500	189 억		20927017	N	N	101	N	00	N
108	20240312	140249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	-400	5	-0.69	1626623600	28154	173.48	58200	58500	57200	75000	40400	57700	57775.93	55.07	0	-1524	58900	58300	57700	57100	56500	58000	56800	190	17300	500	45000	100	1	37999178	21774	14.42	1.30	12	0.07	3975.00	44178.00	63500	20231213	-9.76	48200	20230726	18.88	61900	-7.43	20240219	53000	8.11	20240118	63500	-9.76	20231213	48200	18.88	20230726	0.04	N	012750	500	189 억		20927017	N	N	101	N	00	N
109	20240312	130242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	0	3	0.00	1337631400	23141	142.59	58200	58500	57200	75000	40400	57700	57803.53	55.07	0	-1680	58900	58300	57700	57100	56500	58000	56800	190	17300	500	45000	100	1	37999178	21926	14.52	1.31	12	0.06	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.04	N	012750	500	189 억		20927017	N	N	101	N	00	N
110	20240312	120251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	100	2	0.17	1089283600	18839	116.08	58200	58500	57200	75000	40400	57700	57820.67	55.07	0	-962	58900	58300	57700	57100	56500	58000	56800	190	17300	500	45000	100	1	37999178	21964	14.54	1.31	12	0.05	3975.00	44178.00	63500	20231213	-8.98	48200	20230726	19.92	61900	-6.62	20240219	53000	9.06	20240118	63500	-8.98	20231213	48200	19.92	20230726	0.04	N	012750	500	189 억		20927017	N	N	101	N	00	N
111	20240312	110251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	300	2	0.52	817114600	14123	87.02	58200	58500	57200	75000	40400	57700	57857.01	55.07	0	-81	58900	58300	57700	57100	56500	58000	56800	190	17300	500	45000	100	1	37999178	22040	14.59	1.31	12	0.04	3975.00	44178.00	63500	20231213	-8.66	48200	20230726	20.33	61900	-6.30	20240219	53000	9.43	20240118	63500	-8.66	20231213	48200	20.33	20230726	0.04	N	012750	500	189 억		20927017	N	N	101	N	00	N
112	20240312	100250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	-400	5	-0.69	457587100	7910	48.74	58200	58500	57200	75000	40400	57700	57849.19	55.07	0	-1189	58900	58300	57700	57100	56500	58000	56800	190	17300	500	45000	100	1	37999178	21774	14.42	1.30	12	0.02	3975.00	44178.00	63500	20231213	-9.76	48200	20230726	18.88	61900	-7.43	20240219	53000	8.11	20240118	63500	-9.76	20231213	48200	18.88	20230726	0.04	N	012750	500	189 억		20927017	N	N	101	N	00	N
113	20240312	090251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	600	2	1.04	119670700	2056	12.67	58200	58500	57800	75000	40400	57700	58205.59	55.07	0	449	58900	58300	57700	57100	56500	58000	56800	190	17300	500	45000	100	1	37999178	22154	14.67	1.32	12	0.01	3975.00	44178.00	63500	20231213	-8.19	48200	20230726	20.95	61900	-5.82	20240219	53000	10.00	20240118	63500	-8.19	20231213	48200	20.95	20230726	0.04	N	012750	500	189 억		20927017	N	N	101	N	00	N
114	20240311	160250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-100	5	-0.17	938736500	16229	24.75	57800	58300	57100	75100	40500	57800	57843.53	55.07	0	-2330	59533	58666	58033	57166	56533	58350	56850	190	17300	500	45080	100	1	37999178	21926	14.52	1.31	12	0.04	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.03	N	012750	500	189 억		20927503	N	N	101	N	00	N
115	20240311	150251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	100	2	0.17	716764400	12384	18.89	57800	58300	57100	75100	40500	57800	57878.26	55.07	0	-1629	59533	58666	58033	57166	56533	58350	56850	190	17300	500	45080	100	1	37999178	22002	14.57	1.31	12	0.03	3975.00	44178.00	63500	20231213	-8.82	48200	20230726	20.12	61900	-6.46	20240219	53000	9.25	20240118	63500	-8.82	20231213	48200	20.12	20230726	0.03	N	012750	500	189 억		20927503	N	N	383	N	00	N
116	20240311	140249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	300	2	0.52	505420300	8736	13.32	57800	58300	57100	75100	40500	57800	57854.89	55.07	0	-1260	59533	58666	58033	57166	56533	58350	56850	190	17300	500	45080	100	1	37999178	22078	14.62	1.32	12	0.02	3975.00	44178.00	63500	20231213	-8.50	48200	20230726	20.54	61900	-6.14	20240219	53000	9.62	20240118	63500	-8.50	20231213	48200	20.54	20230726	0.03	N	012750	500	189 억		20927503	N	N	383	N	00	N
117	20240311	130251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	300	2	0.52	375440500	6487	9.89	57800	58300	57100	75100	40500	57800	57875.83	55.07	0	-1041	59533	58666	58033	57166	56533	58350	56850	190	17300	500	45080	100	1	37999178	22078	14.62	1.32	12	0.02	3975.00	44178.00	63500	20231213	-8.50	48200	20230726	20.54	61900	-6.14	20240219	53000	9.62	20240118	63500	-8.50	20231213	48200	20.54	20230726	0.03	N	012750	500	189 억		20927503	N	N	383	N	00	N
118	20240311	120252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	0	3	0.00	232556100	4024	6.14	57800	58100	57100	75100	40500	57800	57792.27	55.07	0	-1190	59533	58666	58033	57166	56533	58350	56850	190	17300	500	45080	100	1	37999178	21964	14.54	1.31	12	0.01	3975.00	44178.00	63500	20231213	-8.98	48200	20230726	19.92	61900	-6.62	20240219	53000	9.06	20240118	63500	-8.98	20231213	48200	19.92	20230726	0.03	N	012750	500	189 억		20927503	N	N	383	N	00	N
119	20240311	110249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	300	2	0.52	151356000	2622	4.00	57800	58100	57100	75100	40500	57800	57725.40	55.07	0	-864	59533	58666	58033	57166	56533	58350	56850	190	17300	500	45080	100	1	37999178	22078	14.62	1.32	12	0.01	3975.00	44178.00	63500	20231213	-8.50	48200	20230726	20.54	61900	-6.14	20240219	53000	9.62	20240118	63500	-8.50	20231213	48200	20.54	20230726	0.03	N	012750	500	189 억		20927503	N	N	383	N	00	N
120	20240311	100248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	0	3	0.00	86468200	1501	2.29	57800	57900	57100	75100	40500	57800	57607.06	55.07	0	-599	59533	58666	58033	57166	56533	58350	56850	190	17300	500	45080	100	1	37999178	21964	14.54	1.31	12	0.00	3975.00	44178.00	63500	20231213	-8.98	48200	20230726	19.92	61900	-6.62	20240219	53000	9.06	20240118	63500	-8.98	20231213	48200	19.92	20230726	0.03	N	012750	500	189 억		20927503	N	N	383	N	00	N
121	20240311	090246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	-300	5	-0.52	42250400	732	1.12	57800	57900	57500	75100	40500	57800	57719.13	55.07	0	-326	59533	58666	58033	57166	56533	58350	56850	190	17300	500	45080	100	1	37999178	21850	14.47	1.30	12	0.00	3975.00	44178.00	63500	20231213	-9.45	48200	20230726	19.29	61900	-7.11	20240219	53000	8.49	20240118	63500	-9.45	20231213	48200	19.29	20230726	0.03	N	012750	500	189 억		20927503	N	N	383	N	00	N
122	20240308	160249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	1200	2	2.12	2356905700	40567	183.79	57900	58900	57400	73500	39700	56600	58099.10	55.10	0	-7883	58200	57400	57000	56200	55800	57200	56000	190	16900	500	44140	100	1	37999178	21964	14.54	1.31	12	0.11	3975.00	44178.00	63500	20231213	-8.98	48200	20230726	19.92	61900	-6.62	20240219	53000	9.06	20240118	63500	-8.98	20231213	48200	19.92	20230726	0.03	N	012750	500	189 억		20936581	N	N	383	N	00	N
123	20240308	150248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	1400	2	2.47	2024207500	34820	157.75	57900	58900	57400	73500	39700	56600	58133.47	55.10	0	-7358	58200	57400	57000	56200	55800	57200	56000	190	16900	500	44140	100	1	37999178	22040	14.59	1.31	12	0.09	3975.00	44178.00	63500	20231213	-8.66	48200	20230726	20.33	61900	-6.30	20240219	53000	9.43	20240118	63500	-8.66	20231213	48200	20.33	20230726	0.03	N	012750	500	189 억		20936581	N	N	335	N	00	N
124	20240308	140248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	1300	2	2.30	1751223200	30116	136.44	57900	58900	57400	73500	39700	56600	58149.26	55.10	0	-5799	58200	57400	57000	56200	55800	57200	56000	190	16900	500	44140	100	1	37999178	22002	14.57	1.31	12	0.08	3975.00	44178.00	63500	20231213	-8.82	48200	20230726	20.12	61900	-6.46	20240219	53000	9.25	20240118	63500	-8.82	20231213	48200	20.12	20230726	0.03	N	012750	500	189 억		20936581	N	N	335	N	00	N
125	20240308	130247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	1500	2	2.65	1513241000	26010	117.84	57900	58900	57400	73500	39700	56600	58179.20	55.10	0	-4195	58200	57400	57000	56200	55800	57200	56000	190	16900	500	44140	100	1	37999178	22078	14.62	1.32	12	0.07	3975.00	44178.00	63500	20231213	-8.50	48200	20230726	20.54	61900	-6.14	20240219	53000	9.62	20240118	63500	-8.50	20231213	48200	20.54	20230726	0.03	N	012750	500	189 억		20936581	N	N	335	N	00	N
126	20240308	120248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	1600	2	2.83	1349765700	23199	105.10	57900	58900	57400	73500	39700	56600	58182.06	55.10	0	-3993	58200	57400	57000	56200	55800	57200	56000	190	16900	500	44140	100	1	37999178	22116	14.64	1.32	12	0.06	3975.00	44178.00	63500	20231213	-8.35	48200	20230726	20.75	61900	-5.98	20240219	53000	9.81	20240118	63500	-8.35	20231213	48200	20.75	20230726	0.03	N	012750	500	189 억		20936581	N	N	335	N	00	N
127	20240308	110247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	2200	2	3.89	1120653600	19279	87.34	57900	58800	57400	73500	39700	56600	58128.20	55.10	0	-3521	58200	57400	57000	56200	55800	57200	56000	190	16900	500	44140	100	1	37999178	22344	14.79	1.33	12	0.05	3975.00	44178.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.03	N	012750	500	189 억		20936581	N	N	335	N	00	N
128	20240308	100246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	1400	2	2.47	743227500	12812	58.04	57900	58300	57400	73500	39700	56600	58010.26	55.10	0	-2329	58200	57400	57000	56200	55800	57200	56000	190	16900	500	44140	100	1	37999178	22040	14.59	1.31	12	0.03	3975.00	44178.00	63500	20231213	-8.66	48200	20230726	20.33	61900	-6.30	20240219	53000	9.43	20240118	63500	-8.66	20231213	48200	20.33	20230726	0.03	N	012750	500	189 억		20936581	N	N	335	N	00	N
129	20240308	090246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	800	2	1.41	100856000	1745	7.91	57900	58000	57400	73500	39700	56600	57797.13	55.10	0	255	58200	57400	57000	56200	55800	57200	56000	190	16900	500	44140	100	1	37999178	21812	14.44	1.30	12	0.00	3975.00	44178.00	63500	20231213	-9.61	48200	20230726	19.09	61900	-7.27	20240219	53000	8.30	20240118	63500	-9.61	20231213	48200	19.09	20230726	0.03	N	012750	500	189 억		20936581	N	N	335	N	00	N
130	20240307	160247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-1200	5	-2.08	1255118400	22050	123.83	57300	57800	56600	75100	40500	57800	56921.47	55.11	0	-4593	58733	58266	57633	57166	56533	57950	56850	190	17300	500	45080	100	1	37999178	21508	14.24	1.28	12	0.06	3975.00	44178.00	63500	20231213	-10.87	48200	20230726	17.43	61900	-8.56	20240219	53000	6.79	20240118	63500	-10.87	20231213	48200	17.43	20230726	0.03	N	012750	500	189 억		20941063	N	N	335	N	00	N
131	20240307	150236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-800	5	-1.38	934547200	16394	92.06	57300	57800	56600	75100	40500	57800	57005.44	55.11	0	-3339	58733	58266	57633	57166	56533	57950	56850	190	17300	500	45080	100	1	37999178	21660	14.34	1.29	12	0.04	3975.00	44178.00	63500	20231213	-10.24	48200	20230726	18.26	61900	-7.92	20240219	53000	7.55	20240118	63500	-10.24	20231213	48200	18.26	20230726	0.03	N	012750	500	189 억		20941063	N	N	0	N	00	N
132	20240307	140244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-1000	5	-1.73	754476500	13228	74.29	57300	57800	56600	75100	40500	57800	57036.32	55.11	0	-2914	58733	58266	57633	57166	56533	57950	56850	190	17300	500	45080	100	1	37999178	21584	14.29	1.29	12	0.03	3975.00	44178.00	63500	20231213	-10.55	48200	20230726	17.84	61900	-8.24	20240219	53000	7.17	20240118	63500	-10.55	20231213	48200	17.84	20230726	0.03	N	012750	500	189 억		20941063	N	N	0	N	00	N
133	20240307	130244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-900	5	-1.56	674545400	11821	66.38	57300	57800	56600	75100	40500	57800	57063.31	55.11	0	-2796	58733	58266	57633	57166	56533	57950	56850	190	17300	500	45080	100	1	37999178	21622	14.31	1.29	12	0.03	3975.00	44178.00	63500	20231213	-10.39	48200	20230726	18.05	61900	-8.08	20240219	53000	7.36	20240118	63500	-10.39	20231213	48200	18.05	20230726	0.03	N	012750	500	189 억		20941063	N	N	0	N	00	N
134	20240307	120244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-1000	5	-1.73	562601900	9852	55.33	57300	57800	56600	75100	40500	57800	57105.35	55.11	0	-3238	58733	58266	57633	57166	56533	57950	56850	190	17300	500	45080	100	1	37999178	21584	14.29	1.29	12	0.03	3975.00	44178.00	63500	20231213	-10.55	48200	20230726	17.84	61900	-8.24	20240219	53000	7.17	20240118	63500	-10.55	20231213	48200	17.84	20230726	0.03	N	012750	500	189 억		20941063	N	N	0	N	00	N
135	20240307	110247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-600	5	-1.04	480027200	8404	47.19	57300	57800	56600	75100	40500	57800	57118.90	55.11	0	-3245	58733	58266	57633	57166	56533	57950	56850	190	17300	500	45080	100	1	37999178	21736	14.39	1.29	12	0.02	3975.00	44178.00	63500	20231213	-9.92	48200	20230726	18.67	61900	-7.59	20240219	53000	7.92	20240118	63500	-9.92	20231213	48200	18.67	20230726	0.03	N	012750	500	189 억		20941063	N	N	0	N	00	N
136	20240307	100248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-900	5	-1.56	347041100	6077	34.13	57300	57800	56600	75100	40500	57800	57107.31	55.11	0	-3559	58733	58266	57633	57166	56533	57950	56850	190	17300	500	45080	100	1	37999178	21622	14.31	1.29	12	0.02	3975.00	44178.00	63500	20231213	-10.39	48200	20230726	18.05	61900	-8.08	20240219	53000	7.36	20240118	63500	-10.39	20231213	48200	18.05	20230726	0.03	N	012750	500	189 억		20941063	N	N	0	N	00	N
137	20240307	090244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-700	5	-1.21	48990100	855	4.80	57300	57800	57100	75100	40500	57800	57298.36	55.11	0	-604	58733	58266	57633	57166	56533	57950	56850	190	17300	500	45080	100	1	37999178	21698	14.36	1.29	12	0.00	3975.00	44178.00	63500	20231213	-10.08	48200	20230726	18.46	61900	-7.75	20240219	53000	7.74	20240118	63500	-10.08	20231213	48200	18.46	20230726	0.03	N	012750	500	189 억		20941063	N	N	0	N	00	N
138	20240306	160244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	100	2	0.17	1025586200	17795	55.55	58000	58100	57000	75000	40400	57700	57633.37	55.11	0	-300	58500	58100	57700	57300	56900	58300	57500	190	17300	500	45000	100	1	37999178	21964	14.54	1.31	12	0.05	3975.00	44178.00	63500	20231213	-8.98	48200	20230726	19.92	61900	-6.62	20240219	53000	9.06	20240118	63500	-8.98	20231213	48200	19.92	20230726	0.03	N	012750	500	189 억		20939500	N	N	111	N	00	N
139	20240306	150245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	0	3	0.00	832188100	14451	45.11	58000	58100	57000	75000	40400	57700	57586.89	55.11	0	1289	58500	58100	57700	57300	56900	58300	57500	190	17300	500	45000	100	1	37999178	21926	14.52	1.31	12	0.04	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.03	N	012750	500	189 억		20939500	N	N	111	N	00	N
140	20240306	140243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	300	2	0.52	697170600	12113	37.81	58000	58100	57000	75000	40400	57700	57555.57	55.11	0	1837	58500	58100	57700	57300	56900	58300	57500	190	17300	500	45000	100	1	37999178	22040	14.59	1.31	12	0.03	3975.00	44178.00	63500	20231213	-8.66	48200	20230726	20.33	61900	-6.30	20240219	53000	9.43	20240118	63500	-8.66	20231213	48200	20.33	20230726	0.03	N	012750	500	189 억		20939500	N	N	111	N	00	N
141	20240306	130245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	200	2	0.35	590308200	10266	32.05	58000	58100	57000	75000	40400	57700	57501.29	55.11	0	1889	58500	58100	57700	57300	56900	58300	57500	190	17300	500	45000	100	1	37999178	22002	14.57	1.31	12	0.03	3975.00	44178.00	63500	20231213	-8.82	48200	20230726	20.12	61900	-6.46	20240219	53000	9.25	20240118	63500	-8.82	20231213	48200	20.12	20230726	0.03	N	012750	500	189 억		20939500	N	N	111	N	00	N
142	20240306	120246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	0	3	0.00	524494600	9129	28.50	58000	58000	57000	75000	40400	57700	57453.68	55.11	0	1590	58500	58100	57700	57300	56900	58300	57500	190	17300	500	45000	100	1	37999178	21926	14.52	1.31	12	0.02	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.03	N	012750	500	189 억		20939500	N	N	111	N	00	N
143	20240306	110245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	-200	5	-0.35	472568900	8229	25.69	58000	58000	57000	75000	40400	57700	57427.26	55.11	0	1401	58500	58100	57700	57300	56900	58300	57500	190	17300	500	45000	100	1	37999178	21850	14.47	1.30	12	0.02	3975.00	44178.00	63500	20231213	-9.45	48200	20230726	19.29	61900	-7.11	20240219	53000	8.49	20240118	63500	-9.45	20231213	48200	19.29	20230726	0.03	N	012750	500	189 억		20939500	N	N	111	N	00	N
144	20240306	100242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	-100	5	-0.17	298139500	5196	16.22	58000	58000	57000	75000	40400	57700	57378.66	55.11	0	1166	58500	58100	57700	57300	56900	58300	57500	190	17300	500	45000	100	1	37999178	21888	14.49	1.30	12	0.01	3975.00	44178.00	63500	20231213	-9.29	48200	20230726	19.50	61900	-6.95	20240219	53000	8.68	20240118	63500	-9.29	20231213	48200	19.50	20230726	0.03	N	012750	500	189 억		20939500	N	N	111	N	00	N
145	20240306	090245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	-200	5	-0.35	29409900	511	1.60	58000	58000	57300	75000	40400	57700	57553.62	55.11	0	-62	58500	58100	57700	57300	56900	58300	57500	190	17300	500	45000	100	1	37999178	21850	14.47	1.30	12	0.00	3975.00	44178.00	63500	20231213	-9.45	48200	20230726	19.29	61900	-7.11	20240219	53000	8.49	20240118	63500	-9.45	20231213	48200	19.29	20230726	0.03	N	012750	500	189 억		20939500	N	N	111	N	00	N
146	20240305	160243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-200	5	-0.35	1846858100	32034	114.64	57400	58100	57300	75200	40600	57900	57653.06	55.09	0	393	60033	58966	58433	57366	56833	58700	57100	190	17300	500	45160	100	1	37999178	21926	14.52	1.31	12	0.08	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.03	N	012750	500	189 억		20934037	N	N	111	N	00	N
147	20240305	150246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	-100	5	-0.17	1574111500	27312	97.74	57400	58100	57300	75200	40600	57900	57634.43	55.09	0	-511	60033	58966	58433	57366	56833	58700	57100	190	17300	500	45160	100	1	37999178	21964	14.54	1.31	12	0.07	3975.00	44178.00	63500	20231213	-8.98	48200	20230726	19.92	61900	-6.62	20240219	53000	9.06	20240118	63500	-8.98	20231213	48200	19.92	20230726	0.03	N	012750	500	189 억		20934037	N	N	258	N	00	N
148	20240305	140240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-200	5	-0.35	1346420500	23370	83.63	57400	58100	57300	75200	40600	57900	57613.20	55.09	0	-1102	60033	58966	58433	57366	56833	58700	57100	190	17300	500	45160	100	1	37999178	21926	14.52	1.31	12	0.06	3975.00	44178.00	63500	20231213	-9.13	48200	20230726	19.71	61900	-6.79	20240219	53000	8.87	20240118	63500	-9.13	20231213	48200	19.71	20230726	0.03	N	012750	500	189 억		20934037	N	N	258	N	00	N
149	20240305	130242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	100	2	0.17	1166207600	20253	72.48	57400	58100	57300	75200	40600	57900	57581.97	55.09	0	-1807	60033	58966	58433	57366	56833	58700	57100	190	17300	500	45160	100	1	37999178	22040	14.59	1.31	12	0.05	3975.00	44178.00	63500	20231213	-8.66	48200	20230726	20.33	61900	-6.30	20240219	53000	9.43	20240118	63500	-8.66	20231213	48200	20.33	20230726	0.03	N	012750	500	189 억		20934037	N	N	258	N	00	N
150	20240305	120242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	-500	5	-0.86	903785800	15703	56.20	57400	58000	57300	75200	40600	57900	57554.98	55.09	0	-2950	60033	58966	58433	57366	56833	58700	57100	190	17300	500	45160	100	1	37999178	21812	14.44	1.30	12	0.04	3975.00	44178.00	63500	20231213	-9.61	48200	20230726	19.09	61900	-7.27	20240219	53000	8.30	20240118	63500	-9.61	20231213	48200	19.09	20230726	0.03	N	012750	500	189 억		20934037	N	N	258	N	00	N
151	20240305	110243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	-300	5	-0.52	697415000	12109	43.33	57400	58000	57300	75200	40600	57900	57594.76	55.09	0	-2472	60033	58966	58433	57366	56833	58700	57100	190	17300	500	45160	100	1	37999178	21888	14.49	1.30	12	0.03	3975.00	44178.00	63500	20231213	-9.29	48200	20230726	19.50	61900	-6.95	20240219	53000	8.68	20240118	63500	-9.29	20231213	48200	19.50	20230726	0.03	N	012750	500	189 억		20934037	N	N	258	N	00	N
152	20240305	100241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	-300	5	-0.52	392696700	6813	24.38	57400	58000	57300	75200	40600	57900	57639.32	55.09	0	-1197	60033	58966	58433	57366	56833	58700	57100	190	17300	500	45160	100	1	37999178	21888	14.49	1.30	12	0.02	3975.00	44178.00	63500	20231213	-9.29	48200	20230726	19.50	61900	-6.95	20240219	53000	8.68	20240118	63500	-9.29	20231213	48200	19.50	20230726	0.03	N	012750	500	189 억		20934037	N	N	258	N	00	N
153	20240305	090242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	-500	5	-0.86	99393800	1730	6.19	57400	57900	57300	75200	40600	57900	57453.06	55.09	0	-747	60033	58966	58433	57366	56833	58700	57100	190	17300	500	45160	100	1	37999178	21812	14.44	1.30	12	0.00	3975.00	44178.00	63500	20231213	-9.61	48200	20230726	19.09	61900	-7.27	20240219	53000	8.30	20240118	63500	-9.61	20231213	48200	19.09	20230726	0.03	N	012750	500	189 억		20934037	N	N	258	N	00	N
154	20240304	160242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	-200	5	-0.34	1633753200	27925	61.87	58800	59500	57900	75500	40700	58100	58509.89	55.09	0	3563	59833	58966	58533	57666	57233	58750	57450	190	17400	500	45310	100	1	37999178	22002	14.57	1.31	12	0.07	3975.00	44178.00	63500	20231213	-8.82	48200	20230726	20.12	61900	-6.46	20240219	53000	9.25	20240118	63500	-8.82	20231213	48200	20.12	20230726	0.03	N	012750	500	189 억		20932601	N	N	258	N	00	N
155	20240304	150241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	100	2	0.17	1072362200	18248	40.43	58800	59500	58100	75500	40700	58100	58766.01	55.09	0	2484	59833	58966	58533	57666	57233	58750	57450	190	17400	500	45310	100	1	37999178	22116	14.64	1.32	12	0.05	3975.00	44178.00	63500	20231213	-8.35	48200	20230726	20.75	61900	-5.98	20240219	53000	9.81	20240118	63500	-8.35	20231213	48200	20.75	20230726	0.03	N	012750	500	189 억		20932601	N	N	1106	N	00	N
156	20240304	140230	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	600	2	1.03	856111300	14536	32.20	58800	59500	58200	75500	40700	58100	58895.93	55.09	0	2126	59833	58966	58533	57666	57233	58750	57450	190	17400	500	45310	100	1	37999178	22306	14.77	1.33	12	0.04	3975.00	44178.00	63500	20231213	-7.56	48200	20230726	21.78	61900	-5.17	20240219	53000	10.75	20240118	63500	-7.56	20231213	48200	21.78	20230726	0.03	N	012750	500	189 억		20932601	N	N	1106	N	00	N
157	20240304	130239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	500	2	0.86	793469500	13465	29.83	58800	59500	58200	75500	40700	58100	58928.30	55.09	0	2057	59833	58966	58533	57666	57233	58750	57450	190	17400	500	45310	100	1	37999178	22268	14.74	1.33	12	0.04	3975.00	44178.00	63500	20231213	-7.72	48200	20230726	21.58	61900	-5.33	20240219	53000	10.57	20240118	63500	-7.72	20231213	48200	21.58	20230726	0.03	N	012750	500	189 억		20932601	N	N	1106	N	00	N
158	20240304	120231	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	700	2	1.20	630333200	10681	23.66	58800	59500	58500	75500	40700	58100	59014.44	55.09	0	1504	59833	58966	58533	57666	57233	58750	57450	190	17400	500	45310	100	1	37999178	22344	14.79	1.33	12	0.03	3975.00	44178.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.03	N	012750	500	189 억		20932601	N	N	1106	N	00	N
159	20240304	110238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	700	2	1.20	551389800	9340	20.69	58800	59500	58500	75500	40700	58100	59035.31	55.09	0	1299	59833	58966	58533	57666	57233	58750	57450	190	17400	500	45310	100	1	37999178	22344	14.79	1.33	12	0.02	3975.00	44178.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.03	N	012750	500	189 억		20932601	N	N	1106	N	00	N
160	20240304	100239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	700	2	1.20	435985100	7378	16.35	58800	59500	58600	75500	40700	58100	59092.59	55.09	0	771	59833	58966	58533	57666	57233	58750	57450	190	17400	500	45310	100	1	37999178	22344	14.79	1.33	12	0.02	3975.00	44178.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.03	N	012750	500	189 억		20932601	N	N	1106	N	00	N
161	20240304	090240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	700	2	1.20	48364200	822	1.82	58800	59100	58600	75500	40700	58100	58837.23	55.09	0	378	59833	58966	58533	57666	57233	58750	57450	190	17400	500	45310	100	1	37999178	22344	14.79	1.33	12	0.00	3975.00	44178.00	63500	20231213	-7.40	48200	20230726	21.99	61900	-5.01	20240219	53000	10.94	20240118	63500	-7.40	20231213	48200	21.99	20230726	0.03	N	012750	500	189 억		20932601	N	N	1106	N	00	N