KissMeData/192080/price/prices-20240301.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160910	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41350	-1000	5	-2.36	3162433300	76532	100.50	42450	42450	40900	55000	29650	42350	41321.67	14.68	-13750	44483	43416	42733	41666	40983	43075	41325	108	12650	500	32180	50	1	21495906	8889	5.98	0.95	12	0.36	6915.00	43526.00	49500	20240222	-16.46	32179	20230726	28.50	49500	-16.46	20240222	39300	5.22	20240118	52000	-20.48	20240103	38000	8.82	20230726	1.28	N	192080	500	108 억	3154778	N	N	10	N	N
3	20240329	150913	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41350	-1000	5	-2.36	3055700100	73951	97.11	42450	42450	40900	55000	29650	42350	41320.61	14.68	-13279	44483	43416	42733	41666	40983	43075	41325	108	12650	500	32180	50	1	21495906	8889	5.98	0.95	12	0.34	6915.00	43526.00	49500	20240222	-16.46	32179	20230726	28.50	49500	-16.46	20240222	39300	5.22	20240118	52000	-20.48	20240103	38000	8.82	20230726	1.28	N	192080	500	108 억	3154778	N	N	97	N	N
4	20240329	140908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41200	-1150	5	-2.72	2900873900	70202	92.19	42450	42450	40900	55000	29650	42350	41321.81	14.68	-14086	44483	43416	42733	41666	40983	43075	41325	108	12650	500	32180	50	1	21495906	8856	5.96	0.95	12	0.33	6915.00	43526.00	49500	20240222	-16.77	32179	20230726	28.03	49500	-16.77	20240222	39300	4.83	20240118	52000	-20.77	20240103	38000	8.42	20230726	1.28	N	192080	500	108 억	3154778	N	N	97	N	N
5	20240329	130855	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41050	-1300	5	-3.07	2660207100	64352	84.51	42450	42450	40900	55000	29650	42350	41338.37	14.68	-11925	44483	43416	42733	41666	40983	43075	41325	108	12650	500	32180	50	1	21495906	8824	5.94	0.94	12	0.30	6915.00	43526.00	49500	20240222	-17.07	32179	20230726	27.57	49500	-17.07	20240222	39300	4.45	20240118	52000	-21.06	20240103	38000	8.03	20230726	1.28	N	192080	500	108 억	3154778	N	N	97	N	N
6	20240329	120905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41000	-1350	5	-3.19	2325702400	56207	73.81	42450	42450	40900	55000	29650	42350	41377.45	14.68	-11191	44483	43416	42733	41666	40983	43075	41325	108	12650	500	32180	50	1	21495906	8813	5.93	0.94	12	0.26	6915.00	43526.00	49500	20240222	-17.17	32179	20230726	27.41	49500	-17.17	20240222	39300	4.33	20240118	52000	-21.15	20240103	38000	7.89	20230726	1.28	N	192080	500	108 억	3154778	N	N	97	N	N
7	20240329	110853	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41400	-950	5	-2.24	1388532000	33428	43.90	42450	42450	41250	55000	29650	42350	41537.99	14.68	-8365	44483	43416	42733	41666	40983	43075	41325	108	12650	500	32180	50	1	21495906	8899	5.99	0.95	12	0.16	6915.00	43526.00	49500	20240222	-16.36	32179	20230726	28.66	49500	-16.36	20240222	39300	5.34	20240118	52000	-20.38	20240103	38000	8.95	20230726	1.28	N	192080	500	108 억	3154778	N	N	97	N	N
8	20240329	100854	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41350	-1000	5	-2.36	906502750	21776	28.60	42450	42450	41300	55000	29650	42350	41628.52	14.68	-5759	44483	43416	42733	41666	40983	43075	41325	108	12650	500	32180	50	1	21495906	8889	5.98	0.95	12	0.10	6915.00	43526.00	49500	20240222	-16.46	32179	20230726	28.50	49500	-16.46	20240222	39300	5.22	20240118	52000	-20.48	20240103	38000	8.82	20230726	1.28	N	192080	500	108 억	3154778	N	N	97	N	N
9	20240329	090854	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42050	-300	5	-0.71	59949800	1421	1.87	42450	42450	41950	55000	29650	42350	42188.46	14.68	-658	44483	43416	42733	41666	40983	43075	41325	108	12650	500	32180	50	1	21495906	9039	6.08	0.97	12	0.01	6915.00	43526.00	49500	20240222	-15.05	32179	20230726	30.68	49500	-15.05	20240222	39300	7.00	20240118	52000	-19.13	20240103	38000	10.66	20230726	1.28	N	192080	500	108 억	3154778	N	N	97	N	N
10	20240328	160900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42350	-650	5	-1.51	3244331700	76061	105.30	43000	43800	42050	55900	30100	43000	42654.37	14.56	17215	44000	43500	43000	42500	42000	43750	42750	108	12900	500	32680	50	1	21495906	9104	6.12	0.97	12	0.35	6915.00	43526.00	49500	20240222	-14.44	32179	20230726	31.61	49500	-14.44	20240222	39300	7.76	20240118	52000	-18.56	20240103	38000	11.45	20230726	1.28	N	192080	500	108 억	3130456	N	N	97	N	N
11	20240328	150900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42150	-850	5	-1.98	3075266500	72058	99.76	43000	43800	42050	55900	30100	43000	42677.66	14.56	17420	44000	43500	43000	42500	42000	43750	42750	108	12900	500	32680	50	1	21495906	9061	6.10	0.97	12	0.34	6915.00	43526.00	49500	20240222	-14.85	32179	20230726	30.99	49500	-14.85	20240222	39300	7.25	20240118	52000	-18.94	20240103	38000	10.92	20230726	1.28	N	192080	500	108 억	3130456	N	N	243	N	N
12	20240328	140849	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42400	-600	5	-1.40	1985950800	46233	64.01	43000	43800	42350	55900	30100	43000	42955.27	14.56	11747	44000	43500	43000	42500	42000	43750	42750	108	12900	500	32680	50	1	21495906	9114	6.13	0.97	12	0.22	6915.00	43526.00	49500	20240222	-14.34	32179	20230726	31.76	49500	-14.34	20240222	39300	7.89	20240118	52000	-18.46	20240103	38000	11.58	20230726	1.28	N	192080	500	108 억	3130456	N	N	243	N	N
13	20240328	130849	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	-150	5	-0.35	1312491200	30414	42.11	43000	43800	42750	55900	30100	43000	43154.18	14.56	9230	44000	43500	43000	42500	42000	43750	42750	108	12900	500	32680	50	1	21495906	9211	6.20	0.98	12	0.14	6915.00	43526.00	49500	20240222	-13.43	32179	20230726	33.16	49500	-13.43	20240222	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.28	N	192080	500	108 억	3130456	N	N	243	N	N
14	20240328	120853	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	-150	5	-0.35	1123617150	26011	36.01	43000	43800	42750	55900	30100	43000	43197.77	14.56	7563	44000	43500	43000	42500	42000	43750	42750	108	12900	500	32680	50	1	21495906	9211	6.20	0.98	12	0.12	6915.00	43526.00	49500	20240222	-13.43	32179	20230726	33.16	49500	-13.43	20240222	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.28	N	192080	500	108 억	3130456	N	N	243	N	N
15	20240328	110855	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42900	-100	5	-0.23	759802300	17526	24.26	43000	43800	42900	55900	30100	43000	43352.86	14.56	5010	44000	43500	43000	42500	42000	43750	42750	108	12900	500	32680	50	1	21495906	9222	6.20	0.99	12	0.08	6915.00	43526.00	49500	20240222	-13.33	32179	20230726	33.32	49500	-13.33	20240222	39300	9.16	20240118	52000	-17.50	20240103	38000	12.89	20230726	1.28	N	192080	500	108 억	3130456	N	N	243	N	N
16	20240328	100910	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43200	200	2	0.47	540720100	12431	17.21	43000	43800	43000	55900	30100	43000	43497.72	14.56	3751	44000	43500	43000	42500	42000	43750	42750	108	12900	500	32680	50	1	21495906	9286	6.25	0.99	12	0.06	6915.00	43526.00	49500	20240222	-12.73	32179	20230726	34.25	49500	-12.73	20240222	39300	9.92	20240118	52000	-16.92	20240103	38000	13.68	20230726	1.28	N	192080	500	108 억	3130456	N	N	243	N	N
17	20240328	090908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43700	700	2	1.63	154450600	3555	4.92	43000	43700	43000	55900	30100	43000	43446.02	14.56	1751	44000	43500	43000	42500	42000	43750	42750	108	12900	500	32680	50	1	21495906	9394	6.32	1.00	12	0.02	6915.00	43526.00	49500	20240222	-11.72	32179	20230726	35.80	49500	-11.72	20240222	39300	11.20	20240118	52000	-15.96	20240103	38000	15.00	20230726	1.28	N	192080	500	108 억	3130456	N	N	243	N	N
18	20240327	160903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43000	100	2	0.23	3107542650	72096	172.81	42500	43500	42500	55700	30050	42900	43102.91	14.45	27544	43833	43366	42783	42316	41733	43075	42025	108	12800	500	32600	50	1	21495906	9243	6.22	0.99	12	0.34	6915.00	43526.00	49500	20240222	-13.13	32179	20230726	33.63	49500	-13.13	20240222	39300	9.41	20240118	52000	-17.31	20240103	38000	13.16	20230726	1.28	N	192080	500	108 억	3106298	N	N	243	N	N
19	20240327	150906	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43200	300	2	0.70	2920735000	67760	162.42	42500	43500	42500	55700	30050	42900	43104.12	14.45	25469	43833	43366	42783	42316	41733	43075	42025	108	12800	500	32600	50	1	21495906	9286	6.25	0.99	12	0.32	6915.00	43526.00	49500	20240222	-12.73	32179	20230726	34.25	49500	-12.73	20240222	39300	9.92	20240118	52000	-16.92	20240103	38000	13.68	20230726	1.28	N	192080	500	108 억	3106298	N	N	325	N	N
20	20240327	140905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43200	300	2	0.70	2446043950	56768	136.07	42500	43500	42500	55700	30050	42900	43088.43	14.45	21639	43833	43366	42783	42316	41733	43075	42025	108	12800	500	32600	50	1	21495906	9286	6.25	0.99	12	0.26	6915.00	43526.00	49500	20240222	-12.73	32179	20230726	34.25	49500	-12.73	20240222	39300	9.92	20240118	52000	-16.92	20240103	38000	13.68	20230726	1.28	N	192080	500	108 억	3106298	N	N	325	N	N
21	20240327	130904	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43200	300	2	0.70	1699849650	39521	94.73	42500	43450	42500	55700	30050	42900	43011.30	14.45	13537	43833	43366	42783	42316	41733	43075	42025	108	12800	500	32600	50	1	21495906	9286	6.25	0.99	12	0.18	6915.00	43526.00	49500	20240222	-12.73	32179	20230726	34.25	49500	-12.73	20240222	39300	9.92	20240118	52000	-16.92	20240103	38000	13.68	20230726	1.28	N	192080	500	108 억	3106298	N	N	325	N	N
22	20240327	120904	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42950	50	2	0.12	1407572900	32732	78.46	42500	43450	42500	55700	30050	42900	43002.96	14.45	9591	43833	43366	42783	42316	41733	43075	42025	108	12800	500	32600	50	1	21495906	9232	6.21	0.99	12	0.15	6915.00	43526.00	49500	20240222	-13.23	32179	20230726	33.47	49500	-13.23	20240222	39300	9.29	20240118	52000	-17.40	20240103	38000	13.03	20230726	1.28	N	192080	500	108 억	3106298	N	N	325	N	N
23	20240327	110902	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43050	150	2	0.35	1050808400	24439	58.58	42500	43450	42500	55700	30050	42900	42997.19	14.45	6059	43833	43366	42783	42316	41733	43075	42025	108	12800	500	32600	50	1	21495906	9254	6.23	0.99	12	0.11	6915.00	43526.00	49500	20240222	-13.03	32179	20230726	33.78	49500	-13.03	20240222	39300	9.54	20240118	52000	-17.21	20240103	38000	13.29	20230726	1.28	N	192080	500	108 억	3106298	N	N	325	N	N
24	20240327	100859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43200	300	2	0.70	631132500	14657	35.13	42500	43450	42500	55700	30050	42900	43060.14	14.45	3785	43833	43366	42783	42316	41733	43075	42025	108	12800	500	32600	50	1	21495906	9286	6.25	0.99	12	0.07	6915.00	43526.00	49500	20240222	-12.73	32179	20230726	34.25	49500	-12.73	20240222	39300	9.92	20240118	52000	-16.92	20240103	38000	13.68	20230726	1.28	N	192080	500	108 억	3106298	N	N	325	N	N
25	20240327	090904	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43050	150	2	0.35	53941050	1263	3.03	42500	43200	42500	55700	30050	42900	42708.67	14.45	-27	43833	43366	42783	42316	41733	43075	42025	108	12800	500	32600	50	1	21495906	9254	6.23	0.99	12	0.01	6915.00	43526.00	49500	20240222	-13.03	32179	20230726	33.78	49500	-13.03	20240222	39300	9.54	20240118	52000	-17.21	20240103	38000	13.29	20230726	1.28	N	192080	500	108 억	3106298	N	N	325	N	N
26	20240326	160758	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42900	350	2	0.82	1782189600	41707	128.96	43000	43250	42200	55300	29800	42550	42731.01	14.39	4447	43650	43100	42550	42000	41450	43375	42275	108	12750	500	32330	50	1	21495906	9222	6.20	0.99	12	0.19	6915.00	43526.00	49500	20240222	-13.33	32179	20230726	33.32	49500	-13.33	20240222	39300	9.16	20240118	52000	-17.50	20240103	38000	12.89	20230726	1.27	N	192080	500	108 억	3093899	N	N	325	N	N
27	20240326	150852	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	300	2	0.71	1727826450	40440	125.04	43000	43250	42200	55300	29800	42550	42725.68	14.39	4619	43650	43100	42550	42000	41450	43375	42275	108	12750	500	32330	50	1	21495906	9211	6.20	0.98	12	0.19	6915.00	43526.00	49500	20240222	-13.43	32179	20230726	33.16	49500	-13.43	20240222	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.27	N	192080	500	108 억	3093899	N	N	369	N	N
28	20240326	140850	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	300	2	0.71	1558839800	36506	112.87	43000	43250	42200	55300	29800	42550	42700.92	14.39	5262	43650	43100	42550	42000	41450	43375	42275	108	12750	500	32330	50	1	21495906	9211	6.20	0.98	12	0.17	6915.00	43526.00	49500	20240222	-13.43	32179	20230726	33.16	49500	-13.43	20240222	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.27	N	192080	500	108 억	3093899	N	N	369	N	N
29	20240326	130846	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	300	2	0.71	1502899350	35201	108.84	43000	43250	42200	55300	29800	42550	42694.79	14.39	5150	43650	43100	42550	42000	41450	43375	42275	108	12750	500	32330	50	1	21495906	9211	6.20	0.98	12	0.16	6915.00	43526.00	49500	20240222	-13.43	32179	20230726	33.16	49500	-13.43	20240222	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.27	N	192080	500	108 억	3093899	N	N	369	N	N
30	20240326	120846	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42950	400	2	0.94	1426041000	33413	103.31	43000	43250	42200	55300	29800	42550	42679.23	14.39	5161	43650	43100	42550	42000	41450	43375	42275	108	12750	500	32330	50	1	21495906	9232	6.21	0.99	12	0.16	6915.00	43526.00	49500	20240222	-13.23	32179	20230726	33.47	49500	-13.23	20240222	39300	9.29	20240118	52000	-17.40	20240103	38000	13.03	20230726	1.27	N	192080	500	108 억	3093899	N	N	369	N	N
31	20240326	110842	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43000	450	2	1.06	1274251650	29887	92.41	43000	43250	42200	55300	29800	42550	42635.65	14.39	4600	43650	43100	42550	42000	41450	43375	42275	108	12750	500	32330	50	1	21495906	9243	6.22	0.99	12	0.14	6915.00	43526.00	49500	20240222	-13.13	32179	20230726	33.63	49500	-13.13	20240222	39300	9.41	20240118	52000	-17.31	20240103	38000	13.16	20230726	1.27	N	192080	500	108 억	3093899	N	N	369	N	N
32	20240326	100852	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	300	2	0.71	1118424200	26262	81.20	43000	43250	42200	55300	29800	42550	42587.17	14.39	3332	43650	43100	42550	42000	41450	43375	42275	108	12750	500	32330	50	1	21495906	9211	6.20	0.98	12	0.12	6915.00	43526.00	49500	20240222	-13.43	32179	20230726	33.16	49500	-13.43	20240222	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.27	N	192080	500	108 억	3093899	N	N	369	N	N
33	20240326	090852	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43000	450	2	1.06	92676650	2151	6.65	43000	43250	42750	55300	29800	42550	43085.38	14.39	813	43650	43100	42550	42000	41450	43375	42275	108	12750	500	32330	50	1	21495906	9243	6.22	0.99	12	0.01	6915.00	43526.00	49500	20240222	-13.13	32179	20230726	33.63	49500	-13.13	20240222	39300	9.41	20240118	52000	-17.31	20240103	38000	13.16	20230726	1.27	N	192080	500	108 억	3093899	N	N	369	N	N
34	20240325	160921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42550	300	2	0.71	1373608800	32209	83.63	42250	43100	42000	54900	29600	42250	42646.74	14.38	2646	43316	42782	42366	41832	41416	43050	42100	108	12650	500	32110	50	1	21495906	9147	-6.99	1.16	12	0.15	-6090.00	36653.00	49500	20240222	-14.04	32179	20230726	32.23	49500	-14.04	20240222	39300	8.27	20240118	52000	-18.17	20240103	38000	11.97	20230726	1.27	N	192080	500	108 억	3091122	N	N	369	N	N
35	20240325	150923	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42850	600	2	1.42	1224932000	28720	74.57	42250	43100	42000	54900	29600	42250	42650.84	14.38	2313	43316	42782	42366	41832	41416	43050	42100	108	12650	500	32110	50	1	21495906	9211	-7.04	1.17	12	0.13	-6090.00	36653.00	49500	20240222	-13.43	32179	20230726	33.16	49500	-13.43	20240222	39300	9.03	20240118	52000	-17.60	20240103	38000	12.76	20230726	1.27	N	192080	500	108 억	3091122	N	N	115	N	N
36	20240325	140921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42750	500	2	1.18	740520150	17426	45.24	42250	42800	42000	54900	29600	42250	42495.13	14.38	2868	43316	42782	42366	41832	41416	43050	42100	108	12650	500	32110	50	1	21495906	9189	-7.02	1.17	12	0.08	-6090.00	36653.00	49500	20240222	-13.64	32179	20230726	32.85	49500	-13.64	20240222	39300	8.78	20240118	52000	-17.79	20240103	38000	12.50	20230726	1.27	N	192080	500	108 억	3091122	N	N	115	N	N
37	20240325	130922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42650	400	2	0.95	600455000	14145	36.73	42250	42700	42000	54900	29600	42250	42449.98	14.38	2869	43316	42782	42366	41832	41416	43050	42100	108	12650	500	32110	50	1	21495906	9168	-7.00	1.16	12	0.07	-6090.00	36653.00	49500	20240222	-13.84	32179	20230726	32.54	49500	-13.84	20240222	39300	8.52	20240118	52000	-17.98	20240103	38000	12.24	20230726	1.27	N	192080	500	108 억	3091122	N	N	115	N	N
38	20240325	120925	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42550	300	2	0.71	508910300	11996	31.15	42250	42700	42000	54900	29600	42250	42423.33	14.38	3003	43316	42782	42366	41832	41416	43050	42100	108	12650	500	32110	50	1	21495906	9147	-6.99	1.16	12	0.06	-6090.00	36653.00	49500	20240222	-14.04	32179	20230726	32.23	49500	-14.04	20240222	39300	8.27	20240118	52000	-18.17	20240103	38000	11.97	20230726	1.27	N	192080	500	108 억	3091122	N	N	115	N	N
39	20240325	110922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42600	350	2	0.83	448447000	10576	27.46	42250	42700	42000	54900	29600	42250	42402.33	14.38	3321	43316	42782	42366	41832	41416	43050	42100	108	12650	500	32110	50	1	21495906	9157	-7.00	1.16	12	0.05	-6090.00	36653.00	49500	20240222	-13.94	32179	20230726	32.38	49500	-13.94	20240222	39300	8.40	20240118	52000	-18.08	20240103	38000	12.11	20230726	1.27	N	192080	500	108 억	3091122	N	N	115	N	N
40	20240325	100922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42600	350	2	0.83	338684450	8000	20.77	42250	42700	42000	54900	29600	42250	42335.56	14.38	2676	43316	42782	42366	41832	41416	43050	42100	108	12650	500	32110	50	1	21495906	9157	-7.00	1.16	12	0.04	-6090.00	36653.00	49500	20240222	-13.94	32179	20230726	32.38	49500	-13.94	20240222	39300	8.40	20240118	52000	-18.08	20240103	38000	12.11	20230726	1.27	N	192080	500	108 억	3091122	N	N	115	N	N
41	20240325	090926	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42200	-50	5	-0.12	142251450	3367	8.74	42250	42450	42000	54900	29600	42250	42248.72	14.38	1141	43316	42782	42366	41832	41416	43050	42100	108	12650	500	32110	50	1	21495906	9071	-6.93	1.15	12	0.02	-6090.00	36653.00	49500	20240222	-14.75	32179	20230726	31.14	49500	-14.75	20240222	39300	7.38	20240118	52000	-18.85	20240103	38000	11.05	20230726	1.27	N	192080	500	108 억	3091122	N	N	115	N	N
42	20240322	160925	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42250	-150	5	-0.35	1601513600	37972	94.16	42100	42900	41950	55100	29700	42400	42176.17	14.32	11482	43300	42850	42400	41950	41500	42625	41725	108	12700	500	32220	50	1	21495906	9082	-6.94	1.15	12	0.18	-6090.00	36653.00	49500	20240222	-14.65	32179	20230726	31.30	49500	-14.65	20240222	39300	7.51	20240118	52000	-18.75	20240103	38000	11.18	20230726	1.26	N	192080	500	108 억	3078172	N	N	115	N	N
43	20240322	150925	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42200	-200	5	-0.47	1494602450	35444	87.90	42100	42900	41950	55100	29700	42400	42168.00	14.32	10992	43300	42850	42400	41950	41500	42625	41725	108	12700	500	32220	50	1	21495906	9071	-6.93	1.15	12	0.16	-6090.00	36653.00	49500	20240222	-14.75	32179	20230726	31.14	49500	-14.75	20240222	39300	7.38	20240118	52000	-18.85	20240103	38000	11.05	20230726	1.26	N	192080	500	108 억	3078172	N	N	379	N	N
44	20240322	140915	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42050	-350	5	-0.83	1273798700	30200	74.89	42100	42900	41950	55100	29700	42400	42178.76	14.32	8905	43300	42850	42400	41950	41500	42625	41725	108	12700	500	32220	50	1	21495906	9039	-6.90	1.15	12	0.14	-6090.00	36653.00	49500	20240222	-15.05	32179	20230726	30.68	49500	-15.05	20240222	39300	7.00	20240118	52000	-19.13	20240103	38000	10.66	20230726	1.26	N	192080	500	108 억	3078172	N	N	379	N	N
45	20240322	130920	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42100	-300	5	-0.71	849501950	20103	49.85	42100	42900	42100	55100	29700	42400	42257.47	14.32	6699	43300	42850	42400	41950	41500	42625	41725	108	12700	500	32220	50	1	21495906	9050	-6.91	1.15	12	0.09	-6090.00	36653.00	49500	20240222	-14.95	32179	20230726	30.83	49500	-14.95	20240222	39300	7.12	20240118	52000	-19.04	20240103	38000	10.79	20230726	1.26	N	192080	500	108 억	3078172	N	N	379	N	N
46	20240322	120915	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42150	-250	5	-0.59	643095000	15206	37.71	42100	42900	42100	55100	29700	42400	42292.19	14.32	4354	43300	42850	42400	41950	41500	42625	41725	108	12700	500	32220	50	1	21495906	9061	-6.92	1.15	12	0.07	-6090.00	36653.00	49500	20240222	-14.85	32179	20230726	30.99	49500	-14.85	20240222	39300	7.25	20240118	52000	-18.94	20240103	38000	10.92	20230726	1.26	N	192080	500	108 억	3078172	N	N	379	N	N
47	20240322	110924	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42200	-200	5	-0.47	433283450	10235	25.38	42100	42900	42100	55100	29700	42400	42333.51	14.32	1366	43300	42850	42400	41950	41500	42625	41725	108	12700	500	32220	50	1	21495906	9071	-6.93	1.15	12	0.05	-6090.00	36653.00	49500	20240222	-14.75	32179	20230726	31.14	49500	-14.75	20240222	39300	7.38	20240118	52000	-18.85	20240103	38000	11.05	20230726	1.26	N	192080	500	108 억	3078172	N	N	379	N	N
48	20240322	100915	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42250	-150	5	-0.35	278629900	6573	16.30	42100	42900	42100	55100	29700	42400	42390.07	14.32	305	43300	42850	42400	41950	41500	42625	41725	108	12700	500	32220	50	1	21495906	9082	-6.94	1.15	12	0.03	-6090.00	36653.00	49500	20240222	-14.65	32179	20230726	31.30	49500	-14.65	20240222	39300	7.51	20240118	52000	-18.75	20240103	38000	11.18	20230726	1.26	N	192080	500	108 억	3078172	N	N	379	N	N
49	20240322	090915	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42500	100	2	0.24	73777750	1738	4.31	42100	42900	42100	55100	29700	42400	42449.80	14.32	-289	43300	42850	42400	41950	41500	42625	41725	108	12700	500	32220	50	1	21495906	9136	-6.98	1.16	12	0.01	-6090.00	36653.00	49500	20240222	-14.14	32179	20230726	32.07	49500	-14.14	20240222	39300	8.14	20240118	52000	-18.27	20240103	38000	11.84	20230726	1.26	N	192080	500	108 억	3078172	N	N	379	N	N
50	20240321	160921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42400	100	2	0.24	1699775300	40151	88.60	42550	42850	41950	54900	29650	42300	42334.41	14.32	4702	43000	42650	42300	41950	41600	42475	41775	108	12600	500	32140	50	1	21495906	9114	-6.96	1.16	12	0.19	-6090.00	36653.00	49500	20240222	-14.34	32179	20230726	31.76	49500	-14.34	20240222	39300	7.89	20240118	52000	-18.46	20240103	38000	11.58	20230726	1.24	N	192080	500	108 억	3077226	N	N	379	N	N
51	20240321	150916	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42100	-200	5	-0.47	1472578450	34782	76.75	42550	42850	41950	54900	29650	42300	42337.37	14.32	4440	43000	42650	42300	41950	41600	42475	41775	108	12600	500	32140	50	1	21495906	9050	-6.91	1.15	12	0.16	-6090.00	36653.00	49500	20240222	-14.95	32179	20230726	30.83	49500	-14.95	20240222	39300	7.12	20240118	52000	-19.04	20240103	38000	10.79	20230726	1.24	N	192080	500	108 억	3077226	N	N	129	N	N
52	20240321	140916	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42300	0	3	0.00	1114565900	26303	58.04	42550	42850	41950	54900	29650	42300	42374.10	14.32	6885	43000	42650	42300	41950	41600	42475	41775	108	12600	500	32140	50	1	21495906	9093	-6.95	1.15	12	0.12	-6090.00	36653.00	49500	20240222	-14.55	32179	20230726	31.45	49500	-14.55	20240222	39300	7.63	20240118	52000	-18.65	20240103	38000	11.32	20230726	1.24	N	192080	500	108 억	3077226	N	N	129	N	N
53	20240321	130905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42450	150	2	0.35	948280400	22385	49.40	42550	42850	41950	54900	29650	42300	42362.31	14.32	5989	43000	42650	42300	41950	41600	42475	41775	108	12600	500	32140	50	1	21495906	9125	-6.97	1.16	12	0.10	-6090.00	36653.00	49500	20240222	-14.24	32179	20230726	31.92	49500	-14.24	20240222	39300	8.02	20240118	52000	-18.37	20240103	38000	11.71	20230726	1.24	N	192080	500	108 억	3077226	N	N	129	N	N
54	20240321	120919	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42400	100	2	0.24	782567000	18476	40.77	42550	42850	41950	54900	29650	42300	42355.87	14.32	4675	43000	42650	42300	41950	41600	42475	41775	108	12600	500	32140	50	1	21495906	9114	-6.96	1.16	12	0.09	-6090.00	36653.00	49500	20240222	-14.34	32179	20230726	31.76	49500	-14.34	20240222	39300	7.89	20240118	52000	-18.46	20240103	38000	11.58	20230726	1.24	N	192080	500	108 억	3077226	N	N	129	N	N
55	20240321	110915	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42250	-50	5	-0.12	638990300	15086	33.29	42550	42850	41950	54900	29650	42300	42356.51	14.32	3310	43000	42650	42300	41950	41600	42475	41775	108	12600	500	32140	50	1	21495906	9082	-6.94	1.15	12	0.07	-6090.00	36653.00	49500	20240222	-14.65	32179	20230726	31.30	49500	-14.65	20240222	39300	7.51	20240118	52000	-18.75	20240103	38000	11.18	20230726	1.24	N	192080	500	108 억	3077226	N	N	129	N	N
56	20240321	100920	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42300	0	3	0.00	493760050	11649	25.71	42550	42850	41950	54900	29650	42300	42386.48	14.32	2972	43000	42650	42300	41950	41600	42475	41775	108	12600	500	32140	50	1	21495906	9093	-6.95	1.15	12	0.05	-6090.00	36653.00	49500	20240222	-14.55	32179	20230726	31.45	49500	-14.55	20240222	39300	7.63	20240118	52000	-18.65	20240103	38000	11.32	20230726	1.24	N	192080	500	108 억	3077226	N	N	129	N	N
57	20240321	090922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42750	450	2	1.06	70542450	1652	3.65	42550	42850	42400	54900	29650	42300	42701.24	14.32	1191	43000	42650	42300	41950	41600	42475	41775	108	12600	500	32140	50	1	21495906	9189	-7.02	1.17	12	0.01	-6090.00	36653.00	49500	20240222	-13.64	32179	20230726	32.85	49500	-13.64	20240222	39300	8.78	20240118	52000	-17.79	20240103	38000	12.50	20230726	1.24	N	192080	500	108 억	3077226	N	N	129	N	N
58	20240320	160909	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42300	200	2	0.48	1908982650	45145	117.70	42500	42650	41950	54700	29500	42100	42285.56	14.29	4628	43233	42666	42383	41816	41533	42525	41675	108	12600	500	31990	50	1	21495906	9093	-6.95	1.15	12	0.21	-6090.00	36653.00	49500	20240222	-14.55	32179	20230726	31.45	49500	-14.55	20240222	39300	7.63	20240118	52000	-18.65	20240103	38000	11.32	20230726	1.27	N	192080	500	108 억	3072674	N	N	129	N	N
59	20240320	150911	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42400	300	2	0.71	1845117400	43636	113.77	42500	42650	41950	54700	29500	42100	42284.29	14.29	4107	43233	42666	42383	41816	41533	42525	41675	108	12600	500	31990	50	1	21495906	9114	-6.96	1.16	12	0.20	-6090.00	36653.00	49500	20240222	-14.34	32179	20230726	31.76	49500	-14.34	20240222	39300	7.89	20240118	52000	-18.46	20240103	38000	11.58	20230726	1.27	N	192080	500	108 억	3072674	N	N	120	N	N
60	20240320	140915	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42300	200	2	0.48	1719161550	40662	106.01	42500	42650	41950	54700	29500	42100	42279.32	14.29	4286	43233	42666	42383	41816	41533	42525	41675	108	12600	500	31990	50	1	21495906	9093	-6.95	1.15	12	0.19	-6090.00	36653.00	49500	20240222	-14.55	32179	20230726	31.45	49500	-14.55	20240222	39300	7.63	20240118	52000	-18.65	20240103	38000	11.32	20230726	1.27	N	192080	500	108 억	3072674	N	N	120	N	N
61	20240320	130915	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42350	250	2	0.59	1577758100	37315	97.29	42500	42650	41950	54700	29500	42100	42282.14	14.29	5322	43233	42666	42383	41816	41533	42525	41675	108	12600	500	31990	50	1	21495906	9104	-6.95	1.16	12	0.17	-6090.00	36653.00	49500	20240222	-14.44	32179	20230726	31.61	49500	-14.44	20240222	39300	7.76	20240118	52000	-18.56	20240103	38000	11.45	20230726	1.27	N	192080	500	108 억	3072674	N	N	120	N	N
62	20240320	120908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42250	150	2	0.36	1435309400	33948	88.51	42500	42650	41950	54700	29500	42100	42279.65	14.29	4502	43233	42666	42383	41816	41533	42525	41675	108	12600	500	31990	50	1	21495906	9082	-6.94	1.15	12	0.16	-6090.00	36653.00	49500	20240222	-14.65	32179	20230726	31.30	49500	-14.65	20240222	39300	7.51	20240118	52000	-18.75	20240103	38000	11.18	20230726	1.27	N	192080	500	108 억	3072674	N	N	120	N	N
63	20240320	110910	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42550	450	2	1.07	528749050	12493	32.57	42500	42650	42100	54700	29500	42100	42323.63	14.29	759	43233	42666	42383	41816	41533	42525	41675	108	12600	500	31990	50	1	21495906	9147	-6.99	1.16	12	0.06	-6090.00	36653.00	49500	20240222	-14.04	32179	20230726	32.23	49500	-14.04	20240222	39300	8.27	20240118	52000	-18.17	20240103	38000	11.97	20230726	1.27	N	192080	500	108 억	3072674	N	N	120	N	N
64	20240320	100905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42250	150	2	0.36	312362850	7385	19.25	42500	42600	42100	54700	29500	42100	42296.93	14.29	1083	43233	42666	42383	41816	41533	42525	41675	108	12600	500	31990	50	1	21495906	9082	-6.94	1.15	12	0.03	-6090.00	36653.00	49500	20240222	-14.65	32179	20230726	31.30	49500	-14.65	20240222	39300	7.51	20240118	52000	-18.75	20240103	38000	11.18	20230726	1.27	N	192080	500	108 억	3072674	N	N	120	N	N
65	20240320	090909	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42300	200	2	0.48	73959200	1743	4.54	42500	42600	42250	54700	29500	42100	42432.13	14.29	88	43233	42666	42383	41816	41533	42525	41675	108	12600	500	31990	50	1	21495906	9093	-6.95	1.15	12	0.01	-6090.00	36653.00	49500	20240222	-14.55	32179	20230726	31.45	49500	-14.55	20240222	39300	7.63	20240118	52000	-18.65	20240103	38000	11.32	20230726	1.27	N	192080	500	108 억	3072674	N	N	120	N	N
66	20240319	160859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42100	-300	5	-0.71	1622527300	38291	68.21	42300	42950	42100	55100	29700	42400	42376.10	14.28	-5105	43533	42966	42433	41866	41333	42700	41600	108	12700	500	32220	50	1	21495906	9050	-6.91	1.15	12	0.18	-6090.00	36653.00	49500	20240222	-14.95	32179	20230726	30.83	49500	-14.95	20240222	39300	7.12	20240118	52000	-19.04	20240103	38000	10.79	20230726	1.37	N	192080	500	108 억	3069875	N	N	120	N	N
67	20240319	150909	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42200	-200	5	-0.47	1442882800	34027	60.62	42300	42950	42100	55100	29700	42400	42404.06	14.28	-4339	43533	42966	42433	41866	41333	42700	41600	108	12700	500	32220	50	1	21495906	9071	-6.93	1.15	12	0.16	-6090.00	36653.00	49500	20240222	-14.75	32179	20230726	31.14	49500	-14.75	20240222	39300	7.38	20240118	52000	-18.85	20240103	38000	11.05	20230726	1.37	N	192080	500	108 억	3069875	N	N	840	N	N
68	20240319	140909	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42300	-100	5	-0.24	1076329150	25357	45.17	42300	42950	42100	55100	29700	42400	42447.02	14.28	-2480	43533	42966	42433	41866	41333	42700	41600	108	12700	500	32220	50	1	21495906	9093	-6.95	1.15	12	0.12	-6090.00	36653.00	49500	20240222	-14.55	32179	20230726	31.45	49500	-14.55	20240222	39300	7.63	20240118	52000	-18.65	20240103	38000	11.32	20230726	1.37	N	192080	500	108 억	3069875	N	N	840	N	N
69	20240319	130838	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42450	50	2	0.12	888931650	20926	37.28	42300	42950	42100	55100	29700	42400	42479.77	14.28	-1240	43533	42966	42433	41866	41333	42700	41600	108	12700	500	32220	50	1	21495906	9125	-6.97	1.16	12	0.10	-6090.00	36653.00	49500	20240222	-14.24	32179	20230726	31.92	49500	-14.24	20240222	39300	8.02	20240118	52000	-18.37	20240103	38000	11.71	20230726	1.37	N	192080	500	108 억	3069875	N	N	840	N	N
70	20240319	120903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42450	50	2	0.12	764295550	17988	32.04	42300	42950	42100	55100	29700	42400	42489.19	14.28	-618	43533	42966	42433	41866	41333	42700	41600	108	12700	500	32220	50	1	21495906	9125	-6.97	1.16	12	0.08	-6090.00	36653.00	49500	20240222	-14.24	32179	20230726	31.92	49500	-14.24	20240222	39300	8.02	20240118	52000	-18.37	20240103	38000	11.71	20230726	1.37	N	192080	500	108 억	3069875	N	N	840	N	N
71	20240319	110905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42800	400	2	0.94	652122400	15357	27.36	42300	42950	42100	55100	29700	42400	42464.18	14.28	-194	43533	42966	42433	41866	41333	42700	41600	108	12700	500	32220	50	1	21495906	9200	-7.03	1.17	12	0.07	-6090.00	36653.00	49500	20240222	-13.54	32179	20230726	33.01	49500	-13.54	20240222	39300	8.91	20240118	52000	-17.69	20240103	38000	12.63	20230726	1.37	N	192080	500	108 억	3069875	N	N	840	N	N
72	20240319	100907	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42550	150	2	0.35	324974800	7674	13.67	42300	42600	42100	55100	29700	42400	42347.51	14.28	549	43533	42966	42433	41866	41333	42700	41600	108	12700	500	32220	50	1	21495906	9147	-6.99	1.16	12	0.04	-6090.00	36653.00	49500	20240222	-14.04	32179	20230726	32.23	49500	-14.04	20240222	39300	8.27	20240118	52000	-18.17	20240103	38000	11.97	20230726	1.37	N	192080	500	108 억	3069875	N	N	840	N	N
73	20240319	090907	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42300	-100	5	-0.24	137279300	3251	5.79	42300	42400	42100	55100	29700	42400	42226.79	14.28	-780	43533	42966	42433	41866	41333	42700	41600	108	12700	500	32220	50	1	21495906	9093	-6.95	1.15	12	0.02	-6090.00	36653.00	49500	20240222	-14.55	32179	20230726	31.45	49500	-14.55	20240222	39300	7.63	20240118	52000	-18.65	20240103	38000	11.32	20230726	1.37	N	192080	500	108 억	3069875	N	N	840	N	N
74	20240318	160901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42400	-400	5	-0.93	2378337350	55993	22.50	42750	43000	41900	55600	30000	42800	42475.31	14.23	5411	45266	44032	42816	41582	40366	44650	42200	108	12800	500	32520	50	1	21495906	9114	-6.96	1.16	12	0.26	-6090.00	36653.00	49500	20240222	-14.34	32179	20230726	31.76	49500	-14.34	20240222	39300	7.89	20240118	52000	-18.46	20240103	38000	11.58	20230726	1.17	N	192080	500	108 억	3059575	N	N	806	N	N
75	20240318	150901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42750	-50	5	-0.12	2181910350	51374	20.65	42750	43000	41900	55600	30000	42800	42470.73	14.23	5152	45266	44032	42816	41582	40366	44650	42200	108	12800	500	32520	50	1	21495906	9189	-7.02	1.17	12	0.24	-6090.00	36653.00	49500	20240222	-13.64	32179	20230726	32.85	49500	-13.64	20240222	39300	8.78	20240118	52000	-17.79	20240103	38000	12.50	20230726	1.17	N	192080	500	108 억	3059575	N	N	25	N	N
76	20240318	140901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42500	-300	5	-0.70	1619895950	38198	15.35	42750	43000	41900	55600	30000	42800	42407.28	14.23	5005	45266	44032	42816	41582	40366	44650	42200	108	12800	500	32520	50	1	21495906	9136	-6.98	1.16	12	0.18	-6090.00	36653.00	49500	20240222	-14.14	32179	20230726	32.07	49500	-14.14	20240222	39300	8.14	20240118	52000	-18.27	20240103	38000	11.84	20230726	1.17	N	192080	500	108 억	3059575	N	N	25	N	N
77	20240318	130901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42650	-150	5	-0.35	1331293900	31401	12.62	42750	43000	41900	55600	30000	42800	42395.80	14.23	3391	45266	44032	42816	41582	40366	44650	42200	108	12800	500	32520	50	1	21495906	9168	-7.00	1.16	12	0.15	-6090.00	36653.00	49500	20240222	-13.84	32179	20230726	32.54	49500	-13.84	20240222	39300	8.52	20240118	52000	-17.98	20240103	38000	12.24	20230726	1.17	N	192080	500	108 억	3059575	N	N	25	N	N
78	20240318	120855	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42550	-250	5	-0.58	1223420700	28865	11.60	42750	43000	41900	55600	30000	42800	42383.39	14.23	3953	45266	44032	42816	41582	40366	44650	42200	108	12800	500	32520	50	1	21495906	9147	-6.99	1.16	12	0.13	-6090.00	36653.00	49500	20240222	-14.04	32179	20230726	32.23	49500	-14.04	20240222	39300	8.27	20240118	52000	-18.17	20240103	38000	11.97	20230726	1.17	N	192080	500	108 억	3059575	N	N	25	N	N
79	20240318	110903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42700	-100	5	-0.23	1066531150	25177	10.12	42750	43000	41900	55600	30000	42800	42360.31	14.23	5729	45266	44032	42816	41582	40366	44650	42200	108	12800	500	32520	50	1	21495906	9179	-7.01	1.16	12	0.12	-6090.00	36653.00	49500	20240222	-13.74	32179	20230726	32.70	49500	-13.74	20240222	39300	8.65	20240118	52000	-17.88	20240103	38000	12.37	20230726	1.17	N	192080	500	108 억	3059575	N	N	25	N	N
80	20240318	100901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42500	-300	5	-0.70	835690950	19744	7.93	42750	43000	41900	55600	30000	42800	42324.93	14.23	2748	45266	44032	42816	41582	40366	44650	42200	108	12800	500	32520	50	1	21495906	9136	-6.98	1.16	12	0.09	-6090.00	36653.00	49500	20240222	-14.14	32179	20230726	32.07	49500	-14.14	20240222	39300	8.14	20240118	52000	-18.27	20240103	38000	11.84	20230726	1.17	N	192080	500	108 억	3059575	N	N	25	N	N
81	20240318	090901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42100	-700	5	-1.64	246631150	5834	2.34	42750	42750	41900	55600	30000	42800	42269.52	14.23	262	45266	44032	42816	41582	40366	44650	42200	108	12800	500	32520	50	1	21495906	9050	-6.91	1.15	12	0.03	-6090.00	36653.00	49500	20240222	-14.95	32179	20230726	30.83	49500	-14.95	20240222	39300	7.12	20240118	52000	-19.04	20240103	38000	10.79	20230726	1.17	N	192080	500	108 억	3059575	N	N	25	N	N
82	20240315	160852	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42800	1700	2	4.14	10678004500	248487	47.41	41850	44050	41600	53400	28800	41100	42972.83	13.95	4784	49200	45150	43100	39050	37000	44125	38025	108	12300	500	31230	50	1	21495906	9200	-7.03	1.17	12	1.16	-6090.00	36653.00	49500	20240222	-13.54	32179	20230726	33.01	49500	-13.54	20240222	39300	8.91	20240118	52000	-17.69	20240103	38000	12.63	20230726	1.17	N	192080	500	108 억	2999151	N	N	25	N	N
83	20240315	150821	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43300	2200	2	5.35	10254321550	238613	45.53	41850	44050	41600	53400	28800	41100	42974.70	13.95	2446	49200	45150	43100	39050	37000	44125	38025	108	12300	500	31230	50	1	21495906	9308	-7.11	1.18	12	1.11	-6090.00	36653.00	49500	20240222	-12.53	32179	20230726	34.56	49500	-12.53	20240222	39300	10.18	20240118	52000	-16.73	20240103	38000	13.95	20230726	1.17	N	192080	500	108 억	2999151	N	N	593	N	N
84	20240315	140807	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43100	2000	2	4.87	9848091850	229188	43.73	41850	44050	41600	53400	28800	41100	42969.49	13.95	-1587	49200	45150	43100	39050	37000	44125	38025	108	12300	500	31230	50	1	21495906	9265	-7.08	1.18	12	1.07	-6090.00	36653.00	49500	20240222	-12.93	32179	20230726	33.94	49500	-12.93	20240222	39300	9.67	20240118	52000	-17.12	20240103	38000	13.42	20230726	1.17	N	192080	500	108 억	2999151	N	N	593	N	N
85	20240315	130853	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43550	2450	2	5.96	9290728750	216379	41.28	41850	44050	41600	53400	28800	41100	42937.29	13.95	-1983	49200	45150	43100	39050	37000	44125	38025	108	12300	500	31230	50	1	21495906	9361	-7.15	1.19	12	1.01	-6090.00	36653.00	49500	20240222	-12.02	32179	20230726	35.34	49500	-12.02	20240222	39300	10.81	20240118	52000	-16.25	20240103	38000	14.61	20230726	1.17	N	192080	500	108 억	2999151	N	N	593	N	N
86	20240315	120853	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43950	2850	2	6.93	8012591900	187159	35.71	41850	44050	41600	53400	28800	41100	42811.68	13.95	-1662	49200	45150	43100	39050	37000	44125	38025	108	12300	500	31230	50	1	21495906	9447	-7.22	1.20	12	0.87	-6090.00	36653.00	49500	20240222	-11.21	32179	20230726	36.58	49500	-11.21	20240222	39300	11.83	20240118	52000	-15.48	20240103	38000	15.66	20230726	1.17	N	192080	500	108 억	2999151	N	N	593	N	N
87	20240315	110849	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43650	2550	2	6.20	6454403150	151672	28.94	41850	43700	41600	53400	28800	41100	42555.01	13.95	-1306	49200	45150	43100	39050	37000	44125	38025	108	12300	500	31230	50	1	21495906	9383	-7.17	1.19	12	0.71	-6090.00	36653.00	49500	20240222	-11.82	32179	20230726	35.65	49500	-11.82	20240222	39300	11.07	20240118	52000	-16.06	20240103	38000	14.87	20230726	1.17	N	192080	500	108 억	2999151	N	N	593	N	N
88	20240315	100851	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	43250	2150	2	5.23	4760880600	112465	21.46	41850	43350	41600	53400	28800	41100	42332.11	13.95	-4806	49200	45150	43100	39050	37000	44125	38025	108	12300	500	31230	50	1	21495906	9297	-7.10	1.18	12	0.52	-6090.00	36653.00	49500	20240222	-12.63	32179	20230726	34.40	49500	-12.63	20240222	39300	10.05	20240118	52000	-16.83	20240103	38000	13.82	20230726	1.17	N	192080	500	108 억	2999151	N	N	593	N	N
89	20240315	090857	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41950	850	2	2.07	1832346850	43679	8.33	41850	42200	41650	53400	28800	41100	41950.29	13.95	-4078	49200	45150	43100	39050	37000	44125	38025	108	12300	500	31230	50	1	21495906	9018	-6.89	1.14	12	0.20	-6090.00	36653.00	49500	20240222	-15.25	32179	20230726	30.36	49500	-15.25	20240222	39300	6.74	20240118	52000	-19.33	20240103	38000	10.39	20230726	1.17	N	192080	500	108 억	2999151	N	N	593	N	N
90	20240314	160844	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41100	-5500	5	-11.80	22174558750	522373	2020.16	46950	47150	41050	60500	32650	46600	42451.72	14.38	-49386	47333	46966	46633	46266	45933	46800	46100	108	13900	500	35410	50	1	21495906	8835	-6.75	1.12	12	2.43	-6090.00	36653.00	49500	20240222	-16.97	32179	20230726	27.72	49500	-16.97	20240222	39300	4.58	20240118	52000	-20.96	20240103	38000	8.16	20230726	1.21	N	192080	500	108 억	3091029	N	N	593	N	N
91	20240314	150846	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41250	-5350	5	-11.48	20349554900	478004	1848.57	46950	47150	41050	60500	32650	46600	42571.83	14.38	-34965	47333	46966	46633	46266	45933	46800	46100	108	13900	500	35410	50	1	21495906	8867	-6.77	1.13	12	2.22	-6090.00	36653.00	49500	20240222	-16.67	32179	20230726	28.19	49500	-16.67	20240222	39300	4.96	20240118	52000	-20.67	20240103	38000	8.55	20230726	1.21	N	192080	500	108 억	3091029	N	N	766	N	N
92	20240314	140847	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41600	-5000	5	-10.73	16147403900	376216	1454.93	46950	47150	41450	60500	32650	46600	42920.45	14.38	-43107	47333	46966	46633	46266	45933	46800	46100	108	13900	500	35410	50	1	21495906	8942	-6.83	1.13	12	1.75	-6090.00	36653.00	49500	20240222	-15.96	32179	20230726	29.28	49500	-15.96	20240222	39300	5.85	20240118	52000	-20.00	20240103	38000	9.47	20230726	1.21	N	192080	500	108 억	3091029	N	N	766	N	N
93	20240314	130843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	41800	-4800	5	-10.30	12811514400	296233	1145.61	46950	47150	41700	60500	32650	46600	43247.96	14.38	-34819	47333	46966	46633	46266	45933	46800	46100	108	13900	500	35410	50	1	21495906	8985	-6.86	1.14	12	1.38	-6090.00	36653.00	49500	20240222	-15.56	32179	20230726	29.90	49500	-15.56	20240222	39300	6.36	20240118	52000	-19.62	20240103	38000	10.00	20230726	1.21	N	192080	500	108 억	3091029	N	N	766	N	N
94	20240314	120844	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42300	-4300	5	-9.23	9819849800	225120	870.60	46950	47150	42100	60500	32650	46600	43620.35	14.38	-12663	47333	46966	46633	46266	45933	46800	46100	108	13900	500	35410	50	1	21495906	9093	-6.95	1.15	12	1.05	-6090.00	36653.00	49500	20240222	-14.55	32179	20230726	31.45	49500	-14.55	20240222	39300	7.63	20240118	52000	-18.65	20240103	38000	11.32	20230726	1.21	N	192080	500	108 억	3091029	N	N	766	N	N
95	20240314	110845	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	42800	-3800	5	-8.15	7530760450	171298	662.46	46950	47150	42200	60500	32650	46600	43962.74	14.38	539	47333	46966	46633	46266	45933	46800	46100	108	13900	500	35410	50	1	21495906	9200	-7.03	1.17	12	0.80	-6090.00	36653.00	49500	20240222	-13.54	32179	20230726	33.01	49500	-13.54	20240222	39300	8.91	20240118	52000	-17.69	20240103	38000	12.63	20230726	1.21	N	192080	500	108 억	3091029	N	N	766	N	N
96	20240314	100851	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45650	-950	5	-2.04	1207062600	26007	100.58	46950	47150	45550	60500	32650	46600	46412.90	14.38	1274	47333	46966	46633	46266	45933	46800	46100	108	13900	500	35410	50	1	21495906	9813	-7.50	1.25	12	0.12	-6090.00	36653.00	49500	20240222	-7.78	32179	20230726	41.86	49500	-7.78	20240222	39300	16.16	20240118	52000	-12.21	20240103	38000	20.13	20230726	1.21	N	192080	500	108 억	3091029	N	N	766	N	N
97	20240314	090848	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46950	350	2	0.75	128693100	2738	10.59	46950	47150	46800	60500	32650	46600	47004.37	14.38	673	47333	46966	46633	46266	45933	46800	46100	108	13900	500	35410	50	1	21495906	10092	-7.71	1.28	12	0.01	-6090.00	36653.00	49500	20240222	-5.15	32179	20230726	45.90	49500	-5.15	20240222	39300	19.47	20240118	52000	-9.71	20240103	38000	23.55	20230726	1.21	N	192080	500	108 억	3091029	N	N	766	N	N
98	20240313	160835	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46600	0	3	0.00	1200977050	25727	37.56	47000	47000	46300	60500	32650	46600	46681.64	14.33	7472	47733	47166	46583	46016	45433	46875	45725	108	13900	500	35410	50	1	21495906	10017	-7.65	1.27	12	0.12	-6090.00	36653.00	49500	20240222	-5.86	32179	20230726	44.81	49500	-5.86	20240222	39300	18.58	20240118	52000	-10.38	20240103	38000	22.63	20230726	1.20	N	192080	500	108 억	3079907	N	N	766	N	N
99	20240313	150838	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46650	50	2	0.11	1057471900	22652	33.07	47000	47000	46300	60500	32650	46600	46683.38	14.33	6825	47733	47166	46583	46016	45433	46875	45725	108	13900	500	35410	50	1	21495906	10028	-7.66	1.27	12	0.11	-6090.00	36653.00	49500	20240222	-5.76	32179	20230726	44.97	49500	-5.76	20240222	39300	18.70	20240118	52000	-10.29	20240103	38000	22.76	20230726	1.20	N	192080	500	108 억	3079907	N	N	131	N	N
100	20240313	140840	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46550	-50	5	-0.11	899698000	19269	28.13	47000	47000	46300	60500	32650	46600	46691.47	14.33	6284	47733	47166	46583	46016	45433	46875	45725	108	13900	500	35410	50	1	21495906	10006	-7.64	1.27	12	0.09	-6090.00	36653.00	49500	20240222	-5.96	32179	20230726	44.66	49500	-5.96	20240222	39300	18.45	20240118	52000	-10.48	20240103	38000	22.50	20230726	1.20	N	192080	500	108 억	3079907	N	N	131	N	N
101	20240313	130844	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46500	-100	5	-0.21	784796550	16801	24.53	47000	47000	46300	60500	32650	46600	46711.30	14.33	6030	47733	47166	46583	46016	45433	46875	45725	108	13900	500	35410	50	1	21495906	9996	-7.64	1.27	12	0.08	-6090.00	36653.00	49500	20240222	-6.06	32179	20230726	44.50	49500	-6.06	20240222	39300	18.32	20240118	52000	-10.58	20240103	38000	22.37	20230726	1.20	N	192080	500	108 억	3079907	N	N	131	N	N
102	20240313	120839	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46850	250	2	0.54	630501700	13493	19.70	47000	47000	46300	60500	32650	46600	46728.06	14.33	4676	47733	47166	46583	46016	45433	46875	45725	108	13900	500	35410	50	1	21495906	10071	-7.69	1.28	12	0.06	-6090.00	36653.00	49500	20240222	-5.35	32179	20230726	45.59	49500	-5.35	20240222	39300	19.21	20240118	52000	-9.90	20240103	38000	23.29	20230726	1.20	N	192080	500	108 억	3079907	N	N	131	N	N
103	20240313	110837	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46850	250	2	0.54	515642400	11039	16.12	47000	47000	46300	60500	32650	46600	46710.97	14.33	4054	47733	47166	46583	46016	45433	46875	45725	108	13900	500	35410	50	1	21495906	10071	-7.69	1.28	12	0.05	-6090.00	36653.00	49500	20240222	-5.35	32179	20230726	45.59	49500	-5.35	20240222	39300	19.21	20240118	52000	-9.90	20240103	38000	23.29	20230726	1.20	N	192080	500	108 억	3079907	N	N	131	N	N
104	20240313	100833	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46700	100	2	0.21	343767150	7358	10.74	47000	47000	46300	60500	32650	46600	46720.19	14.33	2341	47733	47166	46583	46016	45433	46875	45725	108	13900	500	35410	50	1	21495906	10039	-7.67	1.27	12	0.03	-6090.00	36653.00	49500	20240222	-5.66	32179	20230726	45.13	49500	-5.66	20240222	39300	18.83	20240118	52000	-10.19	20240103	38000	22.89	20230726	1.20	N	192080	500	108 억	3079907	N	N	131	N	N
105	20240313	090841	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46700	100	2	0.21	37536250	804	1.17	47000	47000	46300	60500	32650	46600	46686.88	14.33	90	47733	47166	46583	46016	45433	46875	45725	108	13900	500	35410	50	1	21495906	10039	-7.67	1.27	12	0.00	-6090.00	36653.00	49500	20240222	-5.66	32179	20230726	45.13	49500	-5.66	20240222	39300	18.83	20240118	52000	-10.19	20240103	38000	22.89	20230726	1.20	N	192080	500	108 억	3079907	N	N	131	N	N
106	20240312	160827	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46600	0	3	0.00	3178222350	68418	124.68	47000	47150	46000	60500	32650	46600	46451.90	14.26	10659	47900	47250	46750	46100	45600	47000	45850	108	13900	500	35410	50	1	21495906	10017	-7.65	1.27	12	0.32	-6090.00	36653.00	49500	20240222	-5.86	32179	20230726	44.81	49500	-5.86	20240222	39300	18.58	20240118	52000	-10.38	20240103	38000	22.63	20230726	1.20	N	192080	500	108 억	3066265	N	N	131	N	N
107	20240312	150826	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46500	-100	5	-0.21	3024532050	65119	118.67	47000	47150	46000	60500	32650	46600	46446.23	14.26	10316	47900	47250	46750	46100	45600	47000	45850	108	13900	500	35410	50	1	21495906	9996	-7.64	1.27	12	0.30	-6090.00	36653.00	49500	20240222	-6.06	32179	20230726	44.50	49500	-6.06	20240222	39300	18.32	20240118	52000	-10.58	20240103	38000	22.37	20230726	1.20	N	192080	500	108 억	3066265	N	N	517	N	N
108	20240312	140817	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46100	-500	5	-1.07	2608573750	56150	102.32	47000	47150	46000	60500	32650	46600	46457.24	14.26	9182	47900	47250	46750	46100	45600	47000	45850	108	13900	500	35410	50	1	21495906	9910	-7.57	1.26	12	0.26	-6090.00	36653.00	49500	20240222	-6.87	32179	20230726	43.26	49500	-6.87	20240222	39300	17.30	20240118	52000	-11.35	20240103	38000	21.32	20230726	1.20	N	192080	500	108 억	3066265	N	N	517	N	N
109	20240312	130746	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46300	-300	5	-0.64	2202026650	47330	86.25	47000	47150	46150	60500	32650	46600	46524.97	14.26	10073	47900	47250	46750	46100	45600	47000	45850	108	13900	500	35410	50	1	21495906	9953	-7.60	1.26	12	0.22	-6090.00	36653.00	49500	20240222	-6.46	32179	20230726	43.88	49500	-6.46	20240222	39300	17.81	20240118	52000	-10.96	20240103	38000	21.84	20230726	1.20	N	192080	500	108 억	3066265	N	N	517	N	N
110	20240312	120828	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46250	-350	5	-0.75	1908582100	40981	74.68	47000	47150	46150	60500	32650	46600	46572.37	14.26	8911	47900	47250	46750	46100	45600	47000	45850	108	13900	500	35410	50	1	21495906	9942	-7.59	1.26	12	0.19	-6090.00	36653.00	49500	20240222	-6.57	32179	20230726	43.73	49500	-6.57	20240222	39300	17.68	20240118	52000	-11.06	20240103	38000	21.71	20230726	1.20	N	192080	500	108 억	3066265	N	N	517	N	N
111	20240312	110827	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46300	-300	5	-0.64	1380594650	29574	53.89	47000	47150	46150	60500	32650	46600	46682.72	14.26	4648	47900	47250	46750	46100	45600	47000	45850	108	13900	500	35410	50	1	21495906	9953	-7.60	1.26	12	0.14	-6090.00	36653.00	49500	20240222	-6.46	32179	20230726	43.88	49500	-6.46	20240222	39300	17.81	20240118	52000	-10.96	20240103	38000	21.84	20230726	1.20	N	192080	500	108 억	3066265	N	N	517	N	N
112	20240312	100828	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46850	250	2	0.54	725177150	15497	28.24	47000	47150	46300	60500	32650	46600	46794.68	14.26	2100	47900	47250	46750	46100	45600	47000	45850	108	13900	500	35410	50	1	21495906	10071	-7.69	1.28	12	0.07	-6090.00	36653.00	49500	20240222	-5.35	32179	20230726	45.59	49500	-5.35	20240222	39300	19.21	20240118	52000	-9.90	20240103	38000	23.29	20230726	1.20	N	192080	500	108 억	3066265	N	N	517	N	N
113	20240312	090826	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46600	0	3	0.00	232858750	4989	9.09	47000	47150	46450	60500	32650	46600	46674.43	14.26	-950	47900	47250	46750	46100	45600	47000	45850	108	13900	500	35410	50	1	21495906	10017	-7.65	1.27	12	0.02	-6090.00	36653.00	49500	20240222	-5.86	32179	20230726	44.81	49500	-5.86	20240222	39300	18.58	20240118	52000	-10.38	20240103	38000	22.63	20230726	1.20	N	192080	500	108 억	3066265	N	N	517	N	N
114	20240311	160825	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46600	450	2	0.98	2567811500	54731	94.42	46850	47400	46250	59900	32350	46150	46917.52	14.24	683	46883	46516	46183	45816	45483	46700	46000	108	13750	500	35070	50	1	21495906	10017	-7.65	1.27	12	0.25	-6090.00	36653.00	49500	20240222	-5.86	32179	20230726	44.81	49500	-5.86	20240222	39300	18.58	20240118	52000	-10.38	20240103	38000	22.63	20230726	1.21	N	192080	500	108 억	3061620	N	N	517	N	N
115	20240311	150822	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46600	450	2	0.98	2372850250	50548	87.20	46850	47400	46250	59900	32350	46150	46942.52	14.24	1776	46883	46516	46183	45816	45483	46700	46000	108	13750	500	35070	50	1	21495906	10017	-7.65	1.27	12	0.24	-6090.00	36653.00	49500	20240222	-5.86	32179	20230726	44.81	49500	-5.86	20240222	39300	18.58	20240118	52000	-10.38	20240103	38000	22.63	20230726	1.21	N	192080	500	108 억	3061620	N	N	10	N	N
116	20240311	140821	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46900	750	2	1.63	2097096450	44642	77.01	46850	47400	46250	59900	32350	46150	46975.86	14.24	3512	46883	46516	46183	45816	45483	46700	46000	108	13750	500	35070	50	1	21495906	10082	-7.70	1.28	12	0.21	-6090.00	36653.00	49500	20240222	-5.25	32179	20230726	45.75	49500	-5.25	20240222	39300	19.34	20240118	52000	-9.81	20240103	38000	23.42	20230726	1.21	N	192080	500	108 억	3061620	N	N	10	N	N
117	20240311	130822	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46950	800	2	1.73	1875388100	39910	68.85	46850	47400	46250	59900	32350	46150	46990.43	14.24	4521	46883	46516	46183	45816	45483	46700	46000	108	13750	500	35070	50	1	21495906	10092	-7.71	1.28	12	0.19	-6090.00	36653.00	49500	20240222	-5.15	32179	20230726	45.90	49500	-5.15	20240222	39300	19.47	20240118	52000	-9.71	20240103	38000	23.55	20230726	1.21	N	192080	500	108 억	3061620	N	N	10	N	N
118	20240311	120823	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47100	950	2	2.06	1684720900	35865	61.87	46850	47400	46250	59900	32350	46150	46973.96	14.24	5115	46883	46516	46183	45816	45483	46700	46000	108	13750	500	35070	50	1	21495906	10125	-7.73	1.29	12	0.17	-6090.00	36653.00	49500	20240222	-4.85	32179	20230726	46.37	49500	-4.85	20240222	39300	19.85	20240118	52000	-9.42	20240103	38000	23.95	20230726	1.21	N	192080	500	108 억	3061620	N	N	10	N	N
119	20240311	110820	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	47050	900	2	1.95	1156376000	24658	42.54	46850	47350	46250	59900	32350	46150	46896.59	14.24	-664	46883	46516	46183	45816	45483	46700	46000	108	13750	500	35070	50	1	21495906	10114	-7.73	1.28	12	0.11	-6090.00	36653.00	49500	20240222	-4.95	32179	20230726	46.21	49500	-4.95	20240222	39300	19.72	20240118	52000	-9.52	20240103	38000	23.82	20230726	1.21	N	192080	500	108 억	3061620	N	N	10	N	N
120	20240311	100810	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46850	700	2	1.52	855270000	18235	31.46	46850	47350	46250	59900	32350	46150	46902.66	14.24	-389	46883	46516	46183	45816	45483	46700	46000	108	13750	500	35070	50	1	21495906	10071	-7.69	1.28	12	0.08	-6090.00	36653.00	49500	20240222	-5.35	32179	20230726	45.59	49500	-5.35	20240222	39300	19.21	20240118	52000	-9.90	20240103	38000	23.29	20230726	1.21	N	192080	500	108 억	3061620	N	N	10	N	N
121	20240311	090815	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46500	350	2	0.76	146527850	3139	5.42	46850	46950	46250	59900	32350	46150	46679.79	14.24	-877	46883	46516	46183	45816	45483	46700	46000	108	13750	500	35070	50	1	21495906	9996	-7.64	1.27	12	0.01	-6090.00	36653.00	49500	20240222	-6.06	32179	20230726	44.50	49500	-6.06	20240222	39300	18.32	20240118	52000	-10.58	20240103	38000	22.37	20230726	1.21	N	192080	500	108 억	3061620	N	N	10	N	N
122	20240308	160820	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46150	50	2	0.11	2668480900	57734	74.17	46100	46550	45850	59900	32300	46100	46220.45	14.19	7052	47333	46716	46083	45466	44833	47025	45775	108	13800	500	35030	50	1	21495906	9920	-7.58	1.26	12	0.27	-6090.00	36653.00	49500	20240222	-6.77	32179	20230726	43.42	49500	-6.77	20240222	39300	17.43	20240118	52000	-11.25	20240103	38000	21.45	20230726	1.19	N	192080	500	108 억	3051257	N	N	10	N	N
123	20240308	150821	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46100	0	3	0.00	2520758650	54532	70.06	46100	46550	45850	59900	32300	46100	46225.31	14.19	6569	47333	46716	46083	45466	44833	47025	45775	108	13800	500	35030	50	1	21495906	9910	-7.57	1.26	12	0.25	-6090.00	36653.00	49500	20240222	-6.87	32179	20230726	43.26	49500	-6.87	20240222	39300	17.30	20240118	52000	-11.35	20240103	38000	21.32	20230726	1.19	N	192080	500	108 억	3051257	N	N	164	N	N
124	20240308	140812	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46100	0	3	0.00	2241106550	48461	62.26	46100	46550	45850	59900	32300	46100	46245.57	14.19	6201	47333	46716	46083	45466	44833	47025	45775	108	13800	500	35030	50	1	21495906	9910	-7.57	1.26	12	0.23	-6090.00	36653.00	49500	20240222	-6.87	32179	20230726	43.26	49500	-6.87	20240222	39300	17.30	20240118	52000	-11.35	20240103	38000	21.32	20230726	1.19	N	192080	500	108 억	3051257	N	N	164	N	N
125	20240308	130811	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46200	100	2	0.22	1964304900	42466	54.56	46100	46550	45850	59900	32300	46100	46255.94	14.19	4671	47333	46716	46083	45466	44833	47025	45775	108	13800	500	35030	50	1	21495906	9931	-7.59	1.26	12	0.20	-6090.00	36653.00	49500	20240222	-6.67	32179	20230726	43.57	49500	-6.67	20240222	39300	17.56	20240118	52000	-11.15	20240103	38000	21.58	20230726	1.19	N	192080	500	108 억	3051257	N	N	164	N	N
126	20240308	120812	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46250	150	2	0.33	1681822450	36363	46.72	46100	46550	45850	59900	32300	46100	46250.93	14.19	3153	47333	46716	46083	45466	44833	47025	45775	108	13800	500	35030	50	1	21495906	9942	-7.59	1.26	12	0.17	-6090.00	36653.00	49500	20240222	-6.57	32179	20230726	43.73	49500	-6.57	20240222	39300	17.68	20240118	52000	-11.06	20240103	38000	21.71	20230726	1.19	N	192080	500	108 억	3051257	N	N	164	N	N
127	20240308	110813	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46450	350	2	0.76	1479916150	32006	41.12	46100	46550	45850	59900	32300	46100	46238.71	14.19	1217	47333	46716	46083	45466	44833	47025	45775	108	13800	500	35030	50	1	21495906	9985	-7.63	1.27	12	0.15	-6090.00	36653.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39300	18.19	20240118	52000	-10.67	20240103	38000	22.24	20230726	1.19	N	192080	500	108 억	3051257	N	N	164	N	N
128	20240308	100808	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46450	350	2	0.76	1032082500	22360	28.73	46100	46500	45850	59900	32300	46100	46157.54	14.19	32	47333	46716	46083	45466	44833	47025	45775	108	13800	500	35030	50	1	21495906	9985	-7.63	1.27	12	0.10	-6090.00	36653.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39300	18.19	20240118	52000	-10.67	20240103	38000	22.24	20230726	1.19	N	192080	500	108 억	3051257	N	N	164	N	N
129	20240308	090809	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46200	100	2	0.22	281216050	6082	7.81	46100	46400	46100	59900	32300	46100	46237.43	14.19	-172	47333	46716	46083	45466	44833	47025	45775	108	13800	500	35030	50	1	21495906	9931	-7.59	1.26	12	0.03	-6090.00	36653.00	49500	20240222	-6.67	32179	20230726	43.57	49500	-6.67	20240222	39300	17.56	20240118	52000	-11.15	20240103	38000	21.58	20230726	1.19	N	192080	500	108 억	3051257	N	N	164	N	N
130	20240307	160809	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46100	500	2	1.10	3578102450	77751	194.44	45800	46700	45450	59200	31950	45600	46019.93	14.10	16624	46566	46082	45716	45232	44866	46025	45175	108	13600	500	34650	50	1	21495906	9910	-7.57	1.26	12	0.36	-6090.00	36653.00	49500	20240222	-6.87	32179	20230726	43.26	49500	-6.87	20240222	39300	17.30	20240118	52000	-11.35	20240103	38000	21.32	20230726	1.19	N	192080	500	108 억	3030590	N	N	164	N	N
131	20240307	150750	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45950	350	2	0.77	3334310800	72454	181.19	45800	46700	45450	59200	31950	45600	46019.69	14.10	15607	46566	46082	45716	45232	44866	46025	45175	108	13600	500	34650	50	1	21495906	9877	-7.55	1.25	12	0.34	-6090.00	36653.00	49500	20240222	-7.17	32179	20230726	42.79	49500	-7.17	20240222	39300	16.92	20240118	52000	-11.63	20240103	38000	20.92	20230726	1.19	N	192080	500	108 억	3030590	N	N	0	N	N
132	20240307	140757	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45900	300	2	0.66	3024419450	65707	164.32	45800	46700	45450	59200	31950	45600	46028.88	14.10	12411	46566	46082	45716	45232	44866	46025	45175	108	13600	500	34650	50	1	21495906	9867	-7.54	1.25	12	0.31	-6090.00	36653.00	49500	20240222	-7.27	32179	20230726	42.64	49500	-7.27	20240222	39300	16.79	20240118	52000	-11.73	20240103	38000	20.79	20230726	1.19	N	192080	500	108 억	3030590	N	N	0	N	N
133	20240307	130801	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46050	450	2	0.99	2712952650	58946	147.41	45800	46700	45450	59200	31950	45600	46024.37	14.10	10773	46566	46082	45716	45232	44866	46025	45175	108	13600	500	34650	50	1	21495906	9899	-7.56	1.26	12	0.27	-6090.00	36653.00	49500	20240222	-6.97	32179	20230726	43.11	49500	-6.97	20240222	39300	17.18	20240118	52000	-11.44	20240103	38000	21.18	20230726	1.19	N	192080	500	108 억	3030590	N	N	0	N	N
134	20240307	120804	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46100	500	2	1.10	2452977100	53296	133.28	45800	46700	45450	59200	31950	45600	46025.54	14.10	8712	46566	46082	45716	45232	44866	46025	45175	108	13600	500	34650	50	1	21495906	9910	-7.57	1.26	12	0.25	-6090.00	36653.00	49500	20240222	-6.87	32179	20230726	43.26	49500	-6.87	20240222	39300	17.30	20240118	52000	-11.35	20240103	38000	21.32	20230726	1.19	N	192080	500	108 억	3030590	N	N	0	N	N
135	20240307	110809	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45600	0	3	0.00	2117769700	45961	114.94	45800	46700	45450	59200	31950	45600	46077.54	14.10	5437	46566	46082	45716	45232	44866	46025	45175	108	13600	500	34650	50	1	21495906	9802	-7.49	1.24	12	0.21	-6090.00	36653.00	49500	20240222	-7.88	32179	20230726	41.71	49500	-7.88	20240222	39300	16.03	20240118	52000	-12.31	20240103	38000	20.00	20230726	1.19	N	192080	500	108 억	3030590	N	N	0	N	N
136	20240307	100803	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46150	550	2	1.21	1291523350	27924	69.83	45800	46700	45650	59200	31950	45600	46251.37	14.10	7094	46566	46082	45716	45232	44866	46025	45175	108	13600	500	34650	50	1	21495906	9920	-7.58	1.26	12	0.13	-6090.00	36653.00	49500	20240222	-6.77	32179	20230726	43.42	49500	-6.77	20240222	39300	17.43	20240118	52000	-11.25	20240103	38000	21.45	20230726	1.19	N	192080	500	108 억	3030590	N	N	0	N	N
137	20240307	090805	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46050	450	2	0.99	151902950	3304	8.26	45800	46200	45650	59200	31950	45600	45975.47	14.10	1234	46566	46082	45716	45232	44866	46025	45175	108	13600	500	34650	50	1	21495906	9899	-7.56	1.26	12	0.02	-6090.00	36653.00	49500	20240222	-6.97	32179	20230726	43.11	49500	-6.97	20240222	39300	17.18	20240118	52000	-11.44	20240103	38000	21.18	20230726	1.19	N	192080	500	108 억	3030590	N	N	0	N	N
138	20240306	160759	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45600	-350	5	-0.76	1825930200	39959	76.38	45600	46200	45350	59700	32200	45950	45695.04	14.08	3880	46650	46300	45850	45500	45050	46350	45550	108	13750	500	34920	50	1	21495906	9802	-7.49	1.24	12	0.19	-6090.00	36653.00	49500	20240222	-7.88	32179	20230726	41.71	49500	-7.88	20240222	39300	16.03	20240118	52000	-12.31	20240103	38000	20.00	20230726	1.16	N	192080	500	108 억	3026290	N	N	0	N	N
139	20240306	150800	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45500	-450	5	-0.98	1681941450	36799	70.34	45600	46200	45350	59700	32200	45950	45705.83	14.08	3844	46650	46300	45850	45500	45050	46350	45550	108	13750	500	34920	50	1	21495906	9781	-7.47	1.24	12	0.17	-6090.00	36653.00	49500	20240222	-8.08	32179	20230726	41.40	49500	-8.08	20240222	39300	15.78	20240118	52000	-12.50	20240103	38000	19.74	20230726	1.16	N	192080	500	108 억	3026290	N	N	0	N	N
140	20240306	140804	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45450	-500	5	-1.09	1339665400	29271	55.95	45600	46200	45450	59700	32200	45950	45767.34	14.08	1032	46650	46300	45850	45500	45050	46350	45550	108	13750	500	34920	50	1	21495906	9770	-7.46	1.24	12	0.14	-6090.00	36653.00	49500	20240222	-8.18	32179	20230726	41.24	49500	-8.18	20240222	39300	15.65	20240118	52000	-12.60	20240103	38000	19.61	20230726	1.16	N	192080	500	108 억	3026290	N	N	0	N	N
141	20240306	130805	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45850	-100	5	-0.22	976195100	21310	40.73	45600	46200	45550	59700	32200	45950	45808.90	14.08	2564	46650	46300	45850	45500	45050	46350	45550	108	13750	500	34920	50	1	21495906	9856	-7.53	1.25	12	0.10	-6090.00	36653.00	49500	20240222	-7.37	32179	20230726	42.48	49500	-7.37	20240222	39300	16.67	20240118	52000	-11.83	20240103	38000	20.66	20230726	1.16	N	192080	500	108 억	3026290	N	N	0	N	N
142	20240306	120803	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45850	-100	5	-0.22	852497600	18612	35.58	45600	46200	45550	59700	32200	45950	45803.24	14.08	1925	46650	46300	45850	45500	45050	46350	45550	108	13750	500	34920	50	1	21495906	9856	-7.53	1.25	12	0.09	-6090.00	36653.00	49500	20240222	-7.37	32179	20230726	42.48	49500	-7.37	20240222	39300	16.67	20240118	52000	-11.83	20240103	38000	20.66	20230726	1.16	N	192080	500	108 억	3026290	N	N	0	N	N
143	20240306	110802	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45800	-150	5	-0.33	617204150	13464	25.74	45600	46200	45550	59700	32200	45950	45840.65	14.08	2728	46650	46300	45850	45500	45050	46350	45550	108	13750	500	34920	50	1	21495906	9845	-7.52	1.25	12	0.06	-6090.00	36653.00	49500	20240222	-7.47	32179	20230726	42.33	49500	-7.47	20240222	39300	16.54	20240118	52000	-11.92	20240103	38000	20.53	20230726	1.16	N	192080	500	108 억	3026290	N	N	0	N	N
144	20240306	100745	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46000	50	2	0.11	307253800	6698	12.80	45600	46200	45550	59700	32200	45950	45871.86	14.08	1090	46650	46300	45850	45500	45050	46350	45550	108	13750	500	34920	50	1	21495906	9888	-7.55	1.26	12	0.03	-6090.00	36653.00	49500	20240222	-7.07	32179	20230726	42.95	49500	-7.07	20240222	39300	17.05	20240118	52000	-11.54	20240103	38000	21.05	20230726	1.16	N	192080	500	108 억	3026290	N	N	0	N	N
145	20240306	090759	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45850	-100	5	-0.22	50331050	1102	2.11	45600	45900	45550	59700	32200	45950	45658.71	14.08	27	46650	46300	45850	45500	45050	46350	45550	108	13750	500	34920	50	1	21495906	9856	-7.53	1.25	12	0.01	-6090.00	36653.00	49500	20240222	-7.37	32179	20230726	42.48	49500	-7.37	20240222	39300	16.67	20240118	52000	-11.83	20240103	38000	20.66	20230726	1.16	N	192080	500	108 억	3026290	N	N	0	N	N
146	20240305	160756	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45950	-500	5	-1.08	2384283550	52105	86.81	45950	46200	45400	60300	32550	46450	45758.96	14.00	15654	47350	46900	46450	46000	45550	46675	45775	108	13850	500	35300	50	1	21495906	9877	-7.55	1.25	12	0.24	-6090.00	36653.00	49500	20240222	-7.17	32179	20230726	42.79	49500	-7.17	20240222	39300	16.92	20240118	52000	-11.63	20240103	38000	20.92	20230726	1.16	N	192080	500	108 억	3008712	N	N	22	N	N
147	20240305	150756	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45750	-700	5	-1.51	2264428100	49492	82.46	45950	46200	45400	60300	32550	46450	45753.42	14.00	15040	47350	46900	46450	46000	45550	46675	45775	108	13850	500	35300	50	1	21495906	9834	-7.51	1.25	12	0.23	-6090.00	36653.00	49500	20240222	-7.58	32179	20230726	42.17	49500	-7.58	20240222	39300	16.41	20240118	52000	-12.02	20240103	38000	20.39	20230726	1.16	N	192080	500	108 억	3008712	N	N	22	N	N
148	20240305	140747	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45800	-650	5	-1.40	2041803950	44630	74.36	45950	46200	45400	60300	32550	46450	45749.58	14.00	13293	47350	46900	46450	46000	45550	46675	45775	108	13850	500	35300	50	1	21495906	9845	-7.52	1.25	12	0.21	-6090.00	36653.00	49500	20240222	-7.47	32179	20230726	42.33	49500	-7.47	20240222	39300	16.54	20240118	52000	-11.92	20240103	38000	20.53	20230726	1.16	N	192080	500	108 억	3008712	N	N	22	N	N
149	20240305	130746	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45800	-650	5	-1.40	1835243100	40110	66.83	45950	46200	45400	60300	32550	46450	45755.25	14.00	11528	47350	46900	46450	46000	45550	46675	45775	108	13850	500	35300	50	1	21495906	9845	-7.52	1.25	12	0.19	-6090.00	36653.00	49500	20240222	-7.47	32179	20230726	42.33	49500	-7.47	20240222	39300	16.54	20240118	52000	-11.92	20240103	38000	20.53	20230726	1.16	N	192080	500	108 억	3008712	N	N	22	N	N
150	20240305	120749	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45800	-650	5	-1.40	1709181750	37357	62.24	45950	46200	45400	60300	32550	46450	45752.65	14.00	10552	47350	46900	46450	46000	45550	46675	45775	108	13850	500	35300	50	1	21495906	9845	-7.52	1.25	12	0.17	-6090.00	36653.00	49500	20240222	-7.47	32179	20230726	42.33	49500	-7.47	20240222	39300	16.54	20240118	52000	-11.92	20240103	38000	20.53	20230726	1.16	N	192080	500	108 억	3008712	N	N	22	N	N
151	20240305	110750	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46100	-350	5	-0.75	1543200150	33742	56.22	45950	46200	45400	60300	32550	46450	45735.29	14.00	9744	47350	46900	46450	46000	45550	46675	45775	108	13850	500	35300	50	1	21495906	9910	-7.57	1.26	12	0.16	-6090.00	36653.00	49500	20240222	-6.87	32179	20230726	43.26	49500	-6.87	20240222	39300	17.30	20240118	52000	-11.35	20240103	38000	21.32	20230726	1.16	N	192080	500	108 억	3008712	N	N	22	N	N
152	20240305	100747	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45850	-600	5	-1.29	1110043800	24309	40.50	45950	46200	45400	60300	32550	46450	45663.90	14.00	5654	47350	46900	46450	46000	45550	46675	45775	108	13850	500	35300	50	1	21495906	9856	-7.53	1.25	12	0.11	-6090.00	36653.00	49500	20240222	-7.37	32179	20230726	42.48	49500	-7.37	20240222	39300	16.67	20240118	52000	-11.83	20240103	38000	20.66	20230726	1.16	N	192080	500	108 억	3008712	N	N	22	N	N
153	20240305	090747	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	45950	-500	5	-1.08	114255800	2485	4.14	45950	46200	45750	60300	32550	46450	45978.19	14.00	-415	47350	46900	46450	46000	45550	46675	45775	108	13850	500	35300	50	1	21495906	9877	-7.55	1.25	12	0.01	-6090.00	36653.00	49500	20240222	-7.17	32179	20230726	42.79	49500	-7.17	20240222	39300	16.92	20240118	52000	-11.63	20240103	38000	20.92	20230726	1.16	N	192080	500	108 억	3008712	N	N	22	N	N
154	20240304	160748	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46450	100	2	0.22	2783348900	60002	92.07	46500	46900	46000	60200	32450	46350	46387.09	13.95	-551	47350	46850	46300	45800	45250	47100	46050	108	13850	500	35220	50	1	21495906	9985	-7.63	1.27	12	0.28	-6090.00	36653.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39300	18.19	20240118	52000	-10.67	20240103	38000	22.24	20230726	1.13	N	192080	500	108 억	2998550	N	N	22	N	N
155	20240304	150744	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46300	-50	5	-0.11	2150882400	46329	71.09	46500	46900	46100	60200	32450	46350	46426.26	13.95	5537	47350	46850	46300	45800	45250	47100	46050	108	13850	500	35220	50	1	21495906	9953	-7.60	1.26	12	0.22	-6090.00	36653.00	49500	20240222	-6.46	32179	20230726	43.88	49500	-6.46	20240222	39300	17.81	20240118	52000	-10.96	20240103	38000	21.84	20230726	1.13	N	192080	500	108 억	2998550	N	N	66	N	N
156	20240304	140711	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46150	-200	5	-0.43	1704510450	36681	56.29	46500	46900	46100	60200	32450	46350	46468.48	13.95	6911	47350	46850	46300	45800	45250	47100	46050	108	13850	500	35220	50	1	21495906	9920	-7.58	1.26	12	0.17	-6090.00	36653.00	49500	20240222	-6.77	32179	20230726	43.42	49500	-6.77	20240222	39300	17.43	20240118	52000	-11.25	20240103	38000	21.45	20230726	1.13	N	192080	500	108 억	2998550	N	N	66	N	N
157	20240304	130739	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46250	-100	5	-0.22	1511994050	32512	49.89	46500	46900	46150	60200	32450	46350	46505.72	13.95	5473	47350	46850	46300	45800	45250	47100	46050	108	13850	500	35220	50	1	21495906	9942	-7.59	1.26	12	0.15	-6090.00	36653.00	49500	20240222	-6.57	32179	20230726	43.73	49500	-6.57	20240222	39300	17.68	20240118	52000	-11.06	20240103	38000	21.71	20230726	1.13	N	192080	500	108 억	2998550	N	N	66	N	N
158	20240304	120715	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46350	0	3	0.00	1372365150	29501	45.27	46500	46900	46150	60200	32450	46350	46519.28	13.95	5048	47350	46850	46300	45800	45250	47100	46050	108	13850	500	35220	50	1	21495906	9963	-7.61	1.26	12	0.14	-6090.00	36653.00	49500	20240222	-6.36	32179	20230726	44.04	49500	-6.36	20240222	39300	17.94	20240118	52000	-10.87	20240103	38000	21.97	20230726	1.13	N	192080	500	108 억	2998550	N	N	66	N	N
159	20240304	110733	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46550	200	2	0.43	1188298750	25545	39.20	46500	46900	46150	60200	32450	46350	46517.86	13.95	3928	47350	46850	46300	45800	45250	47100	46050	108	13850	500	35220	50	1	21495906	10006	-7.64	1.27	12	0.12	-6090.00	36653.00	49500	20240222	-5.96	32179	20230726	44.66	49500	-5.96	20240222	39300	18.45	20240118	52000	-10.48	20240103	38000	22.50	20230726	1.13	N	192080	500	108 억	2998550	N	N	66	N	N
160	20240304	100733	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46400	50	2	0.11	781565250	16769	25.73	46500	46900	46350	60200	32450	46350	46607.74	13.95	1127	47350	46850	46300	45800	45250	47100	46050	108	13850	500	35220	50	1	21495906	9974	-7.62	1.27	12	0.08	-6090.00	36653.00	49500	20240222	-6.26	32179	20230726	44.19	49500	-6.26	20240222	39300	18.07	20240118	52000	-10.77	20240103	38000	22.11	20230726	1.13	N	192080	500	108 억	2998550	N	N	66	N	N
161	20240304	090735	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	46450	100	2	0.22	103460350	2225	3.41	46500	46650	46400	60200	32450	46350	46499.03	13.95	460	47350	46850	46300	45800	45250	47100	46050	108	13850	500	35220	50	1	21495906	9985	-7.63	1.27	12	0.01	-6090.00	36653.00	49500	20240222	-6.16	32179	20230726	44.35	49500	-6.16	20240222	39300	18.19	20240118	52000	-10.67	20240103	38000	22.24	20230726	1.13	N	192080	500	108 억	2998550	N	N	66	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History