KissMeData/021240/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	160334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	-300	5	-0.53	3003814600	53143	49.51	56700	57300	56000	73100	39500	56300	56528.17	61.44	0	-11931	58566	57432	56766	55632	54966	57100	55300	407	16800	500	43910	100	1	73799619	41328	8.77	1.54	12	0.07	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억		45339735	N	N	78	N	00	N
3	20240329	150337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56700	400	2	0.71	2189873500	38631	35.99	56700	57300	56300	73100	39500	56300	56686.95	61.44	0	-9773	58566	57432	56766	55632	54966	57100	55300	407	16800	500	43910	100	1	73799619	41844	8.88	1.55	12	0.05	6386.00	36464.00	62900	20240208	-9.86	39600	20230726	43.18	62900	-9.86	20240208	49600	14.31	20240306	62900	-9.86	20240208	39600	43.18	20230726	0.06	N	021240	500	406 억		45339735	N	N	44	N	00	N
4	20240329	140333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	500	2	0.89	1929621400	34035	31.71	56700	57300	56300	73100	39500	56300	56695.21	61.44	0	-8708	58566	57432	56766	55632	54966	57100	55300	407	16800	500	43910	100	1	73799619	41918	8.89	1.56	12	0.05	6386.00	36464.00	62900	20240208	-9.70	39600	20230726	43.43	62900	-9.70	20240208	49600	14.52	20240306	62900	-9.70	20240208	39600	43.43	20230726	0.06	N	021240	500	406 억		45339735	N	N	44	N	00	N
5	20240329	130331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56700	400	2	0.71	1774214500	31297	29.16	56700	57300	56300	73100	39500	56300	56689.60	61.44	0	-7995	58566	57432	56766	55632	54966	57100	55300	407	16800	500	43910	100	1	73799619	41844	8.88	1.55	12	0.04	6386.00	36464.00	62900	20240208	-9.86	39600	20230726	43.18	62900	-9.86	20240208	49600	14.31	20240306	62900	-9.86	20240208	39600	43.18	20230726	0.06	N	021240	500	406 억		45339735	N	N	44	N	00	N
6	20240329	120332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	100	2	0.18	1519137400	26785	24.95	56700	57300	56300	73100	39500	56300	56715.98	61.44	0	-5721	58566	57432	56766	55632	54966	57100	55300	407	16800	500	43910	100	1	73799619	41623	8.83	1.55	12	0.04	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.06	N	021240	500	406 억		45339735	N	N	44	N	00	N
7	20240329	110329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	300	2	0.53	1187703900	20928	19.50	56700	57300	56300	73100	39500	56300	56751.91	61.44	0	-3699	58566	57432	56766	55632	54966	57100	55300	407	16800	500	43910	100	1	73799619	41771	8.86	1.55	12	0.03	6386.00	36464.00	62900	20240208	-10.02	39600	20230726	42.93	62900	-10.02	20240208	49600	14.11	20240306	62900	-10.02	20240208	39600	42.93	20230726	0.06	N	021240	500	406 억		45339735	N	N	44	N	00	N
8	20240329	100331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56700	400	2	0.71	708527400	12457	11.60	56700	57300	56300	73100	39500	56300	56877.85	61.44	0	-1733	58566	57432	56766	55632	54966	57100	55300	407	16800	500	43910	100	1	73799619	41844	8.88	1.55	12	0.02	6386.00	36464.00	62900	20240208	-9.86	39600	20230726	43.18	62900	-9.86	20240208	49600	14.31	20240306	62900	-9.86	20240208	39600	43.18	20230726	0.06	N	021240	500	406 억		45339735	N	N	44	N	00	N
9	20240329	090326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	700	2	1.24	95937600	1687	1.57	56700	57100	56500	73100	39500	56300	56868.76	61.44	0	338	58566	57432	56766	55632	54966	57100	55300	407	16800	500	43910	100	1	73799619	42066	8.93	1.56	12	0.00	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억		45339735	N	N	44	N	00	N
10	20240328	160331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	-1400	5	-2.43	6101798400	107326	100.97	57200	57900	56100	75000	40400	57700	56852.94	61.41	0	17964	59033	58366	57333	56666	55633	58700	57000	407	17300	500	45000	100	1	73799619	41549	8.82	1.54	12	0.15	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억		45322648	N	N	44	N	00	N
11	20240328	150332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	-1300	5	-2.25	4670655200	81907	77.06	57200	57900	56200	75000	40400	57700	57023.88	61.41	0	15192	59033	58366	57333	56666	55633	58700	57000	407	17300	500	45000	100	1	73799619	41623	8.83	1.55	12	0.11	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.06	N	021240	500	406 억		45322648	N	N	167	N	00	N
12	20240328	140328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56500	-1200	5	-2.08	3520508200	61539	57.90	57200	57900	56400	75000	40400	57700	57207.76	61.41	0	11517	59033	58366	57333	56666	55633	58700	57000	407	17300	500	45000	100	1	73799619	41697	8.85	1.55	12	0.08	6386.00	36464.00	62900	20240208	-10.17	39600	20230726	42.68	62900	-10.17	20240208	49600	13.91	20240306	62900	-10.17	20240208	39600	42.68	20230726	0.06	N	021240	500	406 억		45322648	N	N	167	N	00	N
13	20240328	130328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-600	5	-1.04	2629029800	45840	43.13	57200	57900	56900	75000	40400	57700	57352.31	61.41	0	12272	59033	58366	57333	56666	55633	58700	57000	407	17300	500	45000	100	1	73799619	42140	8.94	1.57	12	0.06	6386.00	36464.00	62900	20240208	-9.22	39600	20230726	44.19	62900	-9.22	20240208	49600	15.12	20240306	62900	-9.22	20240208	39600	44.19	20230726	0.06	N	021240	500	406 억		45322648	N	N	167	N	00	N
14	20240328	120331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	-300	5	-0.52	2035239700	35456	33.36	57200	57900	57000	75000	40400	57700	57401.84	61.41	0	9008	59033	58366	57333	56666	55633	58700	57000	407	17300	500	45000	100	1	73799619	42361	8.99	1.57	12	0.05	6386.00	36464.00	62900	20240208	-8.74	39600	20230726	44.95	62900	-8.74	20240208	49600	15.73	20240306	62900	-8.74	20240208	39600	44.95	20230726	0.06	N	021240	500	406 억		45322648	N	N	167	N	00	N
15	20240328	110329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	-400	5	-0.69	1651367900	28767	27.06	57200	57900	57000	75000	40400	57700	57404.94	61.41	0	4644	59033	58366	57333	56666	55633	58700	57000	407	17300	500	45000	100	1	73799619	42287	8.97	1.57	12	0.04	6386.00	36464.00	62900	20240208	-8.90	39600	20230726	44.70	62900	-8.90	20240208	49600	15.52	20240306	62900	-8.90	20240208	39600	44.70	20230726	0.06	N	021240	500	406 억		45322648	N	N	167	N	00	N
16	20240328	100332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	-400	5	-0.69	1188568900	20681	19.46	57200	57900	57100	75000	40400	57700	57471.54	61.41	0	1373	59033	58366	57333	56666	55633	58700	57000	407	17300	500	45000	100	1	73799619	42287	8.97	1.57	12	0.03	6386.00	36464.00	62900	20240208	-8.90	39600	20230726	44.70	62900	-8.90	20240208	49600	15.52	20240306	62900	-8.90	20240208	39600	44.70	20230726	0.06	N	021240	500	406 억		45322648	N	N	167	N	00	N
17	20240328	090335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	-300	5	-0.52	311254500	5430	5.11	57200	57700	57200	75000	40400	57700	57321.27	61.41	0	1048	59033	58366	57333	56666	55633	58700	57000	407	17300	500	45000	100	1	73799619	42361	8.99	1.57	12	0.01	6386.00	36464.00	62900	20240208	-8.74	39600	20230726	44.95	62900	-8.74	20240208	49600	15.73	20240306	62900	-8.74	20240208	39600	44.95	20230726	0.06	N	021240	500	406 억		45322648	N	N	167	N	00	N
18	20240327	160333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	300	2	0.52	6116882800	106241	101.05	56400	58000	56300	74600	40200	57400	57575.49	61.41	0	-19819	58466	57932	56966	56432	55466	58200	56700	407	17200	500	44770	100	1	73799619	42582	9.04	1.58	12	0.14	6386.00	36464.00	62900	20240208	-8.27	39600	20230726	45.71	62900	-8.27	20240208	49600	16.33	20240306	62900	-8.27	20240208	39600	45.71	20230726	0.06	N	021240	500	406 억		45317262	N	N	167	N	00	N
19	20240327	150334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	400	2	0.70	5078372700	88248	83.94	56400	58000	56300	74600	40200	57400	57546.60	61.41	0	-13816	58466	57932	56966	56432	55466	58200	56700	407	17200	500	44770	100	1	73799619	42656	9.05	1.59	12	0.12	6386.00	36464.00	62900	20240208	-8.11	39600	20230726	45.96	62900	-8.11	20240208	49600	16.53	20240306	62900	-8.11	20240208	39600	45.96	20230726	0.06	N	021240	500	406 억		45317262	N	N	10	N	00	N
20	20240327	140334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	400	2	0.70	4054538600	70525	67.08	56400	58000	56300	74600	40200	57400	57490.80	61.41	0	-10002	58466	57932	56966	56432	55466	58200	56700	407	17200	500	44770	100	1	73799619	42656	9.05	1.59	12	0.10	6386.00	36464.00	62900	20240208	-8.11	39600	20230726	45.96	62900	-8.11	20240208	49600	16.53	20240306	62900	-8.11	20240208	39600	45.96	20230726	0.06	N	021240	500	406 억		45317262	N	N	10	N	00	N
21	20240327	130334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	100	2	0.17	3131859000	54522	51.86	56400	58000	56300	74600	40200	57400	57442.12	61.41	0	-11773	58466	57932	56966	56432	55466	58200	56700	407	17200	500	44770	100	1	73799619	42435	9.00	1.58	12	0.07	6386.00	36464.00	62900	20240208	-8.59	39600	20230726	45.20	62900	-8.59	20240208	49600	15.93	20240306	62900	-8.59	20240208	39600	45.20	20230726	0.06	N	021240	500	406 억		45317262	N	N	10	N	00	N
22	20240327	120334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	0	3	0.00	2561615400	44605	42.43	56400	58000	56300	74600	40200	57400	57428.88	61.41	0	-9905	58466	57932	56966	56432	55466	58200	56700	407	17200	500	44770	100	1	73799619	42361	8.99	1.57	12	0.06	6386.00	36464.00	62900	20240208	-8.74	39600	20230726	44.95	62900	-8.74	20240208	49600	15.73	20240306	62900	-8.74	20240208	39600	44.95	20230726	0.06	N	021240	500	406 억		45317262	N	N	10	N	00	N
23	20240327	110334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	0	3	0.00	1883003600	32788	31.19	56400	58000	56300	74600	40200	57400	57429.66	61.41	0	-3701	58466	57932	56966	56432	55466	58200	56700	407	17200	500	44770	100	1	73799619	42361	8.99	1.57	12	0.04	6386.00	36464.00	62900	20240208	-8.74	39600	20230726	44.95	62900	-8.74	20240208	49600	15.73	20240306	62900	-8.74	20240208	39600	44.95	20230726	0.06	N	021240	500	406 억		45317262	N	N	10	N	00	N
24	20240327	100330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	200	2	0.35	1212184600	21128	20.10	56400	58000	56300	74600	40200	57400	57373.37	61.41	0	175	58466	57932	56966	56432	55466	58200	56700	407	17200	500	44770	100	1	73799619	42509	9.02	1.58	12	0.03	6386.00	36464.00	62900	20240208	-8.43	39600	20230726	45.45	62900	-8.43	20240208	49600	16.13	20240306	62900	-8.43	20240208	39600	45.45	20230726	0.06	N	021240	500	406 억		45317262	N	N	10	N	00	N
25	20240327	090334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-200	5	-0.35	330205500	5825	5.54	56400	57600	56300	74600	40200	57400	56687.64	61.41	0	2	58466	57932	56966	56432	55466	58200	56700	407	17200	500	44770	100	1	73799619	42213	8.96	1.57	12	0.01	6386.00	36464.00	62900	20240208	-9.06	39600	20230726	44.44	62900	-9.06	20240208	49600	15.32	20240306	62900	-9.06	20240208	39600	44.44	20230726	0.06	N	021240	500	406 억		45317262	N	N	10	N	00	N
26	20240326	150329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	1000	2	1.78	4772650800	83786	106.73	56800	57500	56000	73000	39400	56200	56962.39	61.46	0	-22981	57666	56932	56266	55532	54866	57300	55900	407	16800	500	43830	100	1	73799619	42213	8.96	1.57	12	0.11	6386.00	36464.00	62900	20240208	-9.06	39600	20230726	44.44	62900	-9.06	20240208	49600	15.32	20240306	62900	-9.06	20240208	39600	44.44	20230726	0.06	N	021240	500	406 억		45354729	N	N	35	N	00	N
27	20240326	140327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	900	2	1.60	3992460600	70154	89.36	56800	57500	56000	73000	39400	56200	56909.95	61.46	0	-15009	57666	56932	56266	55532	54866	57300	55900	407	16800	500	43830	100	1	73799619	42140	8.94	1.57	12	0.10	6386.00	36464.00	62900	20240208	-9.22	39600	20230726	44.19	62900	-9.22	20240208	49600	15.12	20240306	62900	-9.22	20240208	39600	44.19	20230726	0.06	N	021240	500	406 억		45354729	N	N	35	N	00	N
28	20240326	130327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	1000	2	1.78	3242764300	57067	72.69	56800	57300	56000	73000	39400	56200	56823.81	61.46	0	-10310	57666	56932	56266	55532	54866	57300	55900	407	16800	500	43830	100	1	73799619	42213	8.96	1.57	12	0.08	6386.00	36464.00	62900	20240208	-9.06	39600	20230726	44.44	62900	-9.06	20240208	49600	15.32	20240306	62900	-9.06	20240208	39600	44.44	20230726	0.06	N	021240	500	406 억		45354729	N	N	35	N	00	N
29	20240326	120328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56700	500	2	0.89	2729486300	48073	61.24	56800	57300	56000	73000	39400	56200	56777.95	61.46	0	-7076	57666	56932	56266	55532	54866	57300	55900	407	16800	500	43830	100	1	73799619	41844	8.88	1.55	12	0.07	6386.00	36464.00	62900	20240208	-9.86	39600	20230726	43.18	62900	-9.86	20240208	49600	14.31	20240306	62900	-9.86	20240208	39600	43.18	20230726	0.06	N	021240	500	406 억		45354729	N	N	35	N	00	N
30	20240326	110323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56700	500	2	0.89	2221170000	39118	49.83	56800	57300	56000	73000	39400	56200	56781.28	61.46	0	-5656	57666	56932	56266	55532	54866	57300	55900	407	16800	500	43830	100	1	73799619	41844	8.88	1.55	12	0.05	6386.00	36464.00	62900	20240208	-9.86	39600	20230726	43.18	62900	-9.86	20240208	49600	14.31	20240306	62900	-9.86	20240208	39600	43.18	20230726	0.06	N	021240	500	406 억		45354729	N	N	35	N	00	N
31	20240326	100329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	800	2	1.42	1507027600	26576	33.85	56800	57300	56000	73000	39400	56200	56706.34	61.46	0	-3138	57666	56932	56266	55532	54866	57300	55900	407	16800	500	43830	100	1	73799619	42066	8.93	1.56	12	0.04	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억		45354729	N	N	35	N	00	N
32	20240326	090327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	800	2	1.42	286247100	5031	6.41	56800	57300	56400	73000	39400	56200	56896.66	61.46	0	735	57666	56932	56266	55532	54866	57300	55900	407	16800	500	43830	100	1	73799619	42066	8.93	1.56	12	0.01	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억		45354729	N	N	35	N	00	N
33	20240325	160337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	-100	5	-0.18	4432604700	78491	88.11	55700	57000	55600	73100	39500	56300	56472.78	61.47	0	-19405	58233	57266	56433	55466	54633	57750	55950	407	16800	500	43910	100	1	73799619	41475	8.80	1.54	12	0.11	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.06	N	021240	500	406 억		45364249	N	N	35	N	00	N
34	20240325	150339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	700	2	1.24	3053971300	54056	60.68	55700	57000	55600	73100	39500	56300	56496.44	61.47	0	-12777	58233	57266	56433	55466	54633	57750	55950	407	16800	500	43910	100	1	73799619	42066	8.93	1.56	12	0.07	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억		45364249	N	N	50	N	00	N
35	20240325	140339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56700	400	2	0.71	2320195800	41156	46.20	55700	56800	55600	73100	39500	56300	56375.64	61.47	0	-12144	58233	57266	56433	55466	54633	57750	55950	407	16800	500	43910	100	1	73799619	41844	8.88	1.55	12	0.06	6386.00	36464.00	62900	20240208	-9.86	39600	20230726	43.18	62900	-9.86	20240208	49600	14.31	20240306	62900	-9.86	20240208	39600	43.18	20230726	0.06	N	021240	500	406 억		45364249	N	N	50	N	00	N
36	20240325	130340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	100	2	0.18	1770368100	31448	35.30	55700	56800	55600	73100	39500	56300	56295.09	61.47	0	-8758	58233	57266	56433	55466	54633	57750	55950	407	16800	500	43910	100	1	73799619	41623	8.83	1.55	12	0.04	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.06	N	021240	500	406 억		45364249	N	N	50	N	00	N
37	20240325	120345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	300	2	0.53	1382958500	24603	27.62	55700	56700	55600	73100	39500	56300	56210.97	61.47	0	-6638	58233	57266	56433	55466	54633	57750	55950	407	16800	500	43910	100	1	73799619	41771	8.86	1.55	12	0.03	6386.00	36464.00	62900	20240208	-10.02	39600	20230726	42.93	62900	-10.02	20240208	49600	14.11	20240306	62900	-10.02	20240208	39600	42.93	20230726	0.06	N	021240	500	406 억		45364249	N	N	50	N	00	N
38	20240325	110341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	-100	5	-0.18	1103274500	19657	22.07	55700	56500	55600	73100	39500	56300	56126.29	61.47	0	-5769	58233	57266	56433	55466	54633	57750	55950	407	16800	500	43910	100	1	73799619	41475	8.80	1.54	12	0.03	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.06	N	021240	500	406 억		45364249	N	N	50	N	00	N
39	20240325	100340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	-200	5	-0.36	690787300	12320	13.83	55700	56500	55600	73100	39500	56300	56070.40	61.47	0	-4576	58233	57266	56433	55466	54633	57750	55950	407	16800	500	43910	100	1	73799619	41402	8.78	1.54	12	0.02	6386.00	36464.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.06	N	021240	500	406 억		45364249	N	N	50	N	00	N
40	20240325	090341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	100	2	0.18	102761000	1836	2.06	55700	56400	55600	73100	39500	56300	55970.04	61.47	0	-72	58233	57266	56433	55466	54633	57750	55950	407	16800	500	43910	100	1	73799619	41623	8.83	1.55	12	0.00	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.06	N	021240	500	406 억		45364249	N	N	50	N	00	N
41	20240322	160338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	-700	5	-1.23	5017965300	88979	54.23	56200	57400	55600	74100	39900	57000	56394.94	61.49	0	7816	58933	57966	56733	55766	54533	57350	55150	407	17100	500	44460	100	1	73799619	41549	8.82	1.54	12	0.12	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.06	N	021240	500	406 억		45379305	N	N	50	N	00	N
42	20240322	150341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	-600	5	-1.05	3876131700	68717	41.88	56200	57400	55600	74100	39900	57000	56407.17	61.49	0	160	58933	57966	56733	55766	54533	57350	55150	407	17100	500	44460	100	1	73799619	41623	8.83	1.55	12	0.09	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.06	N	021240	500	406 억		45379305	N	N	42	N	00	N
43	20240322	140338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	-800	5	-1.40	3394490100	60181	36.68	56200	57400	55600	74100	39900	57000	56404.68	61.49	0	-77	58933	57966	56733	55766	54533	57350	55150	407	17100	500	44460	100	1	73799619	41475	8.80	1.54	12	0.08	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.06	N	021240	500	406 억		45379305	N	N	42	N	00	N
44	20240322	130339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-400	5	-0.70	2900837200	51437	31.35	56200	57400	55600	74100	39900	57000	56395.93	61.49	0	-287	58933	57966	56733	55766	54533	57350	55150	407	17100	500	44460	100	1	73799619	41771	8.86	1.55	12	0.07	6386.00	36464.00	62900	20240208	-10.02	39600	20230726	42.93	62900	-10.02	20240208	49600	14.11	20240306	62900	-10.02	20240208	39600	42.93	20230726	0.06	N	021240	500	406 억		45379305	N	N	42	N	00	N
45	20240322	120334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-400	5	-0.70	2499414100	44342	27.03	56200	57400	55600	74100	39900	57000	56366.74	61.49	0	-1167	58933	57966	56733	55766	54533	57350	55150	407	17100	500	44460	100	1	73799619	41771	8.86	1.55	12	0.06	6386.00	36464.00	62900	20240208	-10.02	39600	20230726	42.93	62900	-10.02	20240208	49600	14.11	20240306	62900	-10.02	20240208	39600	42.93	20230726	0.06	N	021240	500	406 억		45379305	N	N	42	N	00	N
46	20240322	110340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	-600	5	-1.05	1911487700	33955	20.70	56200	57400	55600	74100	39900	57000	56294.73	61.49	0	-326	58933	57966	56733	55766	54533	57350	55150	407	17100	500	44460	100	1	73799619	41623	8.83	1.55	12	0.05	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.06	N	021240	500	406 억		45379305	N	N	42	N	00	N
47	20240322	100339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56500	-500	5	-0.88	1308755000	23289	14.19	56200	57400	55600	74100	39900	57000	56196.27	61.49	0	-1110	58933	57966	56733	55766	54533	57350	55150	407	17100	500	44460	100	1	73799619	41697	8.85	1.55	12	0.03	6386.00	36464.00	62900	20240208	-10.17	39600	20230726	42.68	62900	-10.17	20240208	49600	13.91	20240306	62900	-10.17	20240208	39600	42.68	20230726	0.06	N	021240	500	406 억		45379305	N	N	42	N	00	N
48	20240322	090335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	-1000	5	-1.75	417192000	7424	4.52	56200	57400	55600	74100	39900	57000	56195.04	61.49	0	-1929	58933	57966	56733	55766	54533	57350	55150	407	17100	500	44460	100	1	73799619	41328	8.77	1.54	12	0.01	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억		45379305	N	N	42	N	00	N
49	20240321	160336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	200	2	0.35	9342932800	164066	123.25	57400	57700	55500	73800	39800	56800	56946.18	61.57	0	-28652	59266	58032	56766	55532	54266	58650	56150	407	17000	500	44300	100	1	73799619	42066	8.93	1.56	12	0.22	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억		45438674	N	N	42	N	00	N
50	20240321	150337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	400	2	0.70	7806826200	137127	103.01	57400	57700	55500	73800	39800	56800	56931.36	61.57	0	-23916	59266	58032	56766	55532	54266	58650	56150	407	17000	500	44300	100	1	73799619	42213	8.96	1.57	12	0.19	6386.00	36464.00	62900	20240208	-9.06	39600	20230726	44.44	62900	-9.06	20240208	49600	15.32	20240306	62900	-9.06	20240208	39600	44.44	20230726	0.06	N	021240	500	406 억		45438674	N	N	4	N	00	N
51	20240321	140337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	700	2	1.23	6460214300	113619	85.35	57400	57700	55500	73800	39800	56800	56858.57	61.57	0	-21779	59266	58032	56766	55532	54266	58650	56150	407	17000	500	44300	100	1	73799619	42435	9.00	1.58	12	0.15	6386.00	36464.00	62900	20240208	-8.59	39600	20230726	45.20	62900	-8.59	20240208	49600	15.93	20240306	62900	-8.59	20240208	39600	45.20	20230726	0.06	N	021240	500	406 억		45438674	N	N	4	N	00	N
52	20240321	130335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	700	2	1.23	5451165200	96027	72.14	57400	57700	55500	73800	39800	56800	56767.01	61.57	0	-22063	59266	58032	56766	55532	54266	58650	56150	407	17000	500	44300	100	1	73799619	42435	9.00	1.58	12	0.13	6386.00	36464.00	62900	20240208	-8.59	39600	20230726	45.20	62900	-8.59	20240208	49600	15.93	20240306	62900	-8.59	20240208	39600	45.20	20230726	0.06	N	021240	500	406 억		45438674	N	N	4	N	00	N
53	20240321	120336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	500	2	0.88	4110499700	72686	54.60	57400	57500	55500	73800	39800	56800	56551.46	61.57	0	-18988	59266	58032	56766	55532	54266	58650	56150	407	17000	500	44300	100	1	73799619	42287	8.97	1.57	12	0.10	6386.00	36464.00	62900	20240208	-8.90	39600	20230726	44.70	62900	-8.90	20240208	49600	15.52	20240306	62900	-8.90	20240208	39600	44.70	20230726	0.06	N	021240	500	406 억		45438674	N	N	4	N	00	N
54	20240321	110337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56500	-300	5	-0.53	2870876400	50978	38.30	57400	57500	55500	73800	39800	56800	56315.99	61.57	0	-17728	59266	58032	56766	55532	54266	58650	56150	407	17000	500	44300	100	1	73799619	41697	8.85	1.55	12	0.07	6386.00	36464.00	62900	20240208	-10.17	39600	20230726	42.68	62900	-10.17	20240208	49600	13.91	20240306	62900	-10.17	20240208	39600	42.68	20230726	0.06	N	021240	500	406 억		45438674	N	N	4	N	00	N
55	20240321	100337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	-800	5	-1.41	1999728200	35501	26.67	57400	57500	55500	73800	39800	56800	56328.79	61.57	0	-11680	59266	58032	56766	55532	54266	58650	56150	407	17000	500	44300	100	1	73799619	41328	8.77	1.54	12	0.05	6386.00	36464.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.06	N	021240	500	406 억		45438674	N	N	4	N	00	N
56	20240321	090337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-200	5	-0.35	295699700	5186	3.90	57400	57500	56500	73800	39800	56800	57018.84	61.57	0	-944	59266	58032	56766	55532	54266	58650	56150	407	17000	500	44300	100	1	73799619	41771	8.86	1.55	12	0.01	6386.00	36464.00	62900	20240208	-10.02	39600	20230726	42.93	62900	-10.02	20240208	49600	14.11	20240306	62900	-10.02	20240208	39600	42.93	20230726	0.06	N	021240	500	406 억		45438674	N	N	4	N	00	N
57	20240320	160334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	1900	2	3.46	7577742100	133019	67.48	56000	58000	55500	71300	38500	54900	56967.38	61.55	0	-21183	57500	56200	55500	54200	53500	55850	53850	407	16400	500	42820	100	1	73799619	41918	8.89	1.56	12	0.18	6386.00	36464.00	62900	20240208	-9.70	39600	20230726	43.43	62900	-9.70	20240208	49600	14.52	20240306	62900	-9.70	20240208	39600	43.43	20230726	0.06	N	021240	500	406 억		45424580	N	N	4	N	00	N
58	20240320	150335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	2100	2	3.83	6105282300	107113	54.34	56000	58000	55500	71300	38500	54900	56998.52	61.55	0	-20542	57500	56200	55500	54200	53500	55850	53850	407	16400	500	42820	100	1	73799619	42066	8.93	1.56	12	0.15	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억		45424580	N	N	175	N	00	N
59	20240320	140338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	2000	2	3.64	5420543800	95068	48.23	56000	58000	55500	71300	38500	54900	57017.54	61.55	0	-12512	57500	56200	55500	54200	53500	55850	53850	407	16400	500	42820	100	1	73799619	41992	8.91	1.56	12	0.13	6386.00	36464.00	62900	20240208	-9.54	39600	20230726	43.69	62900	-9.54	20240208	49600	14.72	20240306	62900	-9.54	20240208	39600	43.69	20230726	0.06	N	021240	500	406 억		45424580	N	N	175	N	00	N
60	20240320	130339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	2200	2	4.01	4758750100	83458	42.34	56000	58000	55500	71300	38500	54900	57019.70	61.55	0	-7016	57500	56200	55500	54200	53500	55850	53850	407	16400	500	42820	100	1	73799619	42140	8.94	1.57	12	0.11	6386.00	36464.00	62900	20240208	-9.22	39600	20230726	44.19	62900	-9.22	20240208	49600	15.12	20240306	62900	-9.22	20240208	39600	44.19	20230726	0.06	N	021240	500	406 억		45424580	N	N	175	N	00	N
61	20240320	120336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	1900	2	3.46	4113858600	72118	36.58	56000	58000	55500	71300	38500	54900	57043.44	61.55	0	-8891	57500	56200	55500	54200	53500	55850	53850	407	16400	500	42820	100	1	73799619	41918	8.89	1.56	12	0.10	6386.00	36464.00	62900	20240208	-9.70	39600	20230726	43.43	62900	-9.70	20240208	49600	14.52	20240306	62900	-9.70	20240208	39600	43.43	20230726	0.06	N	021240	500	406 억		45424580	N	N	175	N	00	N
62	20240320	110336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	2000	2	3.64	3540870600	62026	31.46	56000	58000	55500	71300	38500	54900	57086.88	61.55	0	-6877	57500	56200	55500	54200	53500	55850	53850	407	16400	500	42820	100	1	73799619	41992	8.91	1.56	12	0.08	6386.00	36464.00	62900	20240208	-9.54	39600	20230726	43.69	62900	-9.54	20240208	49600	14.72	20240306	62900	-9.54	20240208	39600	43.69	20230726	0.06	N	021240	500	406 억		45424580	N	N	175	N	00	N
63	20240320	100335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	2100	2	3.83	2800540600	48962	24.84	56000	58000	55500	71300	38500	54900	57198.25	61.55	0	-1171	57500	56200	55500	54200	53500	55850	53850	407	16400	500	42820	100	1	73799619	42066	8.93	1.56	12	0.07	6386.00	36464.00	62900	20240208	-9.38	39600	20230726	43.94	62900	-9.38	20240208	49600	14.92	20240306	62900	-9.38	20240208	39600	43.94	20230726	0.06	N	021240	500	406 억		45424580	N	N	175	N	00	N
64	20240320	090332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	1500	2	2.73	335822200	5972	3.03	56000	56700	55500	71300	38500	54900	56232.79	61.55	0	-2066	57500	56200	55500	54200	53500	55850	53850	407	16400	500	42820	100	1	73799619	41623	8.83	1.55	12	0.01	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.06	N	021240	500	406 억		45424580	N	N	175	N	00	N
65	20240319	160329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54900	-600	5	-1.08	8789949800	157827	172.58	55000	56800	54800	72100	38900	55500	55693.69	61.54	0	-19342	57166	56332	55366	54532	53566	55850	54050	407	16600	500	43290	100	1	73799619	40516	8.60	1.51	12	0.21	6386.00	36464.00	62900	20240208	-12.72	39600	20230726	38.64	62900	-12.72	20240208	49600	10.69	20240306	62900	-12.72	20240208	39600	38.64	20230726	0.07	N	021240	500	406 억		45414971	N	N	175	N	00	N
66	20240319	150336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55100	-400	5	-0.72	7068560300	126502	138.33	55000	56800	54900	72100	38900	55500	55877.06	61.54	0	-16367	57166	56332	55366	54532	53566	55850	54050	407	16600	500	43290	100	1	73799619	40664	8.63	1.51	12	0.17	6386.00	36464.00	62900	20240208	-12.40	39600	20230726	39.14	62900	-12.40	20240208	49600	11.09	20240306	62900	-12.40	20240208	39600	39.14	20230726	0.07	N	021240	500	406 억		45414971	N	N	4	N	00	N
67	20240319	140335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55200	-300	5	-0.54	5515337400	98359	107.56	55000	56800	55000	72100	38900	55500	56073.54	61.54	0	-7965	57166	56332	55366	54532	53566	55850	54050	407	16600	500	43290	100	1	73799619	40737	8.64	1.51	12	0.13	6386.00	36464.00	62900	20240208	-12.24	39600	20230726	39.39	62900	-12.24	20240208	49600	11.29	20240306	62900	-12.24	20240208	39600	39.39	20230726	0.07	N	021240	500	406 억		45414971	N	N	4	N	00	N
68	20240319	130316	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	300	2	0.54	4614908800	82174	89.86	55000	56800	55000	72100	38900	55500	56160.21	61.54	0	-509	57166	56332	55366	54532	53566	55850	54050	407	16600	500	43290	100	1	73799619	41180	8.74	1.53	12	0.11	6386.00	36464.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.07	N	021240	500	406 억		45414971	N	N	4	N	00	N
69	20240319	120334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	800	2	1.44	3867563900	68849	75.29	55000	56800	55000	72100	38900	55500	56174.58	61.54	0	5004	57166	56332	55366	54532	53566	55850	54050	407	16600	500	43290	100	1	73799619	41549	8.82	1.54	12	0.09	6386.00	36464.00	62900	20240208	-10.49	39600	20230726	42.17	62900	-10.49	20240208	49600	13.51	20240306	62900	-10.49	20240208	39600	42.17	20230726	0.07	N	021240	500	406 억		45414971	N	N	4	N	00	N
70	20240319	110334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	900	2	1.62	3304533900	58883	64.39	55000	56800	55000	72100	38900	55500	56120.34	61.54	0	8420	57166	56332	55366	54532	53566	55850	54050	407	16600	500	43290	100	1	73799619	41623	8.83	1.55	12	0.08	6386.00	36464.00	62900	20240208	-10.33	39600	20230726	42.42	62900	-10.33	20240208	49600	13.71	20240306	62900	-10.33	20240208	39600	42.42	20230726	0.07	N	021240	500	406 억		45414971	N	N	4	N	00	N
71	20240319	100336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	700	2	1.26	2432748100	43460	47.52	55000	56800	55000	72100	38900	55500	55976.72	61.54	0	6267	57166	56332	55366	54532	53566	55850	54050	407	16600	500	43290	100	1	73799619	41475	8.80	1.54	12	0.06	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.07	N	021240	500	406 억		45414971	N	N	4	N	00	N
72	20240319	090334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	700	2	1.26	815072600	14570	15.93	55000	56800	55000	72100	38900	55500	55941.84	61.54	0	5236	57166	56332	55366	54532	53566	55850	54050	407	16600	500	43290	100	1	73799619	41475	8.80	1.54	12	0.02	6386.00	36464.00	62900	20240208	-10.65	39600	20230726	41.92	62900	-10.65	20240208	49600	13.31	20240306	62900	-10.65	20240208	39600	41.92	20230726	0.07	N	021240	500	406 억		45414971	N	N	4	N	00	N
73	20240318	160332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55500	-300	5	-0.54	5088621100	91440	51.18	56000	56200	54400	72500	39100	55800	55649.86	61.55	0	-4900	57066	56432	55766	55132	54466	56450	55150	407	16700	500	43520	100	1	73799619	40959	8.94	1.73	12	0.12	6208.00	32046.00	62900	20240208	-11.76	39600	20230726	40.15	62900	-11.76	20240208	49600	11.90	20240306	62900	-11.76	20240208	39600	40.15	20230726	0.08	N	021240	500	406 억		45421351	N	N	4	N	00	N
74	20240318	150333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	-100	5	-0.18	3944642700	70860	39.66	56000	56200	54400	72500	39100	55800	55668.11	61.55	0	-1863	57066	56432	55766	55132	54466	56450	55150	407	16700	500	43520	100	1	73799619	41106	8.97	1.74	12	0.10	6208.00	32046.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.08	N	021240	500	406 억		45421351	N	N	546	N	00	N
75	20240318	140333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	-100	5	-0.18	3239997300	58238	32.60	56000	56200	54400	72500	39100	55800	55633.72	61.55	0	749	57066	56432	55766	55132	54466	56450	55150	407	16700	500	43520	100	1	73799619	41106	8.97	1.74	12	0.08	6208.00	32046.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.08	N	021240	500	406 억		45421351	N	N	546	N	00	N
76	20240318	130332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	200	2	0.36	2719033100	48919	27.38	56000	56200	54400	72500	39100	55800	55582.33	61.55	0	715	57066	56432	55766	55132	54466	56450	55150	407	16700	500	43520	100	1	73799619	41328	9.02	1.75	12	0.07	6208.00	32046.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.08	N	021240	500	406 억		45421351	N	N	546	N	00	N
77	20240318	120330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	200	2	0.36	2218779200	39982	22.38	56000	56200	54400	72500	39100	55800	55494.42	61.55	0	-1073	57066	56432	55766	55132	54466	56450	55150	407	16700	500	43520	100	1	73799619	41328	9.02	1.75	12	0.05	6208.00	32046.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.08	N	021240	500	406 억		45421351	N	N	546	N	00	N
78	20240318	110333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	0	3	0.00	1716465900	31008	17.36	56000	56100	54400	72500	39100	55800	55355.53	61.55	0	-3447	57066	56432	55766	55132	54466	56450	55150	407	16700	500	43520	100	1	73799619	41180	8.99	1.74	12	0.04	6208.00	32046.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.08	N	021240	500	406 억		45421351	N	N	546	N	00	N
79	20240318	100332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55500	-300	5	-0.54	1139487200	20678	11.57	56000	56000	54400	72500	39100	55800	55106.12	61.55	0	-4540	57066	56432	55766	55132	54466	56450	55150	407	16700	500	43520	100	1	73799619	40959	8.94	1.73	12	0.03	6208.00	32046.00	62900	20240208	-11.76	39600	20230726	40.15	62900	-11.76	20240208	49600	11.90	20240306	62900	-11.76	20240208	39600	40.15	20230726	0.08	N	021240	500	406 억		45421351	N	N	546	N	00	N
80	20240318	090330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55400	-400	5	-0.72	258007200	4645	2.60	56000	56000	54600	72500	39100	55800	55544.93	61.55	0	-910	57066	56432	55766	55132	54466	56450	55150	407	16700	500	43520	100	1	73799619	40885	8.92	1.73	12	0.01	6208.00	32046.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.08	N	021240	500	406 억		45421351	N	N	546	N	00	N
81	20240315	160328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	-200	5	-0.36	8803964400	158087	83.50	55800	56400	55100	72800	39200	56000	55690.62	61.55	0	24666	58600	57300	55200	53900	51800	57950	54550	407	16800	500	43680	100	1	73799619	41180	8.99	1.74	12	0.21	6208.00	32046.00	62900	20240208	-11.29	39600	20230726	40.91	62900	-11.29	20240208	49600	12.50	20240306	62900	-11.29	20240208	39600	40.91	20230726	0.07	N	021240	500	406 억		45420926	N	N	546	N	00	N
82	20240315	150311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	-400	5	-0.71	3626095800	65253	34.46	55800	56400	55100	72800	39200	56000	55569.79	61.55	0	8415	58600	57300	55200	53900	51800	57950	54550	407	16800	500	43680	100	1	73799619	41033	8.96	1.74	12	0.09	6208.00	32046.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.07	N	021240	500	406 억		45420926	N	N	218	N	00	N
83	20240315	140314	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55300	-700	5	-1.25	2727205600	49046	25.90	55800	56400	55100	72800	39200	56000	55605.06	61.55	0	3220	58600	57300	55200	53900	51800	57950	54550	407	16800	500	43680	100	1	73799619	40811	8.91	1.73	12	0.07	6208.00	32046.00	62900	20240208	-12.08	39600	20230726	39.65	62900	-12.08	20240208	49600	11.49	20240306	62900	-12.08	20240208	39600	39.65	20230726	0.07	N	021240	500	406 억		45420926	N	N	218	N	00	N
84	20240315	130330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55300	-700	5	-1.25	2479013500	44554	23.53	55800	56400	55100	72800	39200	56000	55640.65	61.55	0	2161	58600	57300	55200	53900	51800	57950	54550	407	16800	500	43680	100	1	73799619	40811	8.91	1.73	12	0.06	6208.00	32046.00	62900	20240208	-12.08	39600	20230726	39.65	62900	-12.08	20240208	49600	11.49	20240306	62900	-12.08	20240208	39600	39.65	20230726	0.07	N	021240	500	406 억		45420926	N	N	218	N	00	N
85	20240315	120331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55400	-600	5	-1.07	2105165100	37802	19.97	55800	56400	55200	72800	39200	56000	55689.25	61.55	0	-406	58600	57300	55200	53900	51800	57950	54550	407	16800	500	43680	100	1	73799619	40885	8.92	1.73	12	0.05	6208.00	32046.00	62900	20240208	-11.92	39600	20230726	39.90	62900	-11.92	20240208	49600	11.69	20240306	62900	-11.92	20240208	39600	39.90	20230726	0.07	N	021240	500	406 억		45420926	N	N	218	N	00	N
86	20240315	110329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	-400	5	-0.71	1537934100	27621	14.59	55800	56000	55200	72800	39200	56000	55679.88	61.55	0	-225	58600	57300	55200	53900	51800	57950	54550	407	16800	500	43680	100	1	73799619	41033	8.96	1.74	12	0.04	6208.00	32046.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.07	N	021240	500	406 억		45420926	N	N	218	N	00	N
87	20240315	100329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	-400	5	-0.71	1051422200	18896	9.98	55800	56000	55200	72800	39200	56000	55642.58	61.55	0	-1381	58600	57300	55200	53900	51800	57950	54550	407	16800	500	43680	100	1	73799619	41033	8.96	1.74	12	0.03	6208.00	32046.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.07	N	021240	500	406 억		45420926	N	N	218	N	00	N
88	20240315	090329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	-400	5	-0.71	108505800	1950	1.03	55800	56000	55200	72800	39200	56000	55644.00	61.55	0	-450	58600	57300	55200	53900	51800	57950	54550	407	16800	500	43680	100	1	73799619	41033	8.96	1.74	12	0.00	6208.00	32046.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.07	N	021240	500	406 억		45420926	N	N	218	N	00	N
89	20240314	160326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	2800	2	5.26	10312315300	184867	237.04	53700	56500	53100	69100	37300	53200	55782.32	61.54	0	19410	54466	53832	53266	52632	52066	53550	52350	407	15900	500	41490	100	1	73799619	41328	9.02	1.75	12	0.25	6208.00	32046.00	62900	20240208	-10.97	39600	20230726	41.41	62900	-10.97	20240208	49600	12.90	20240306	62900	-10.97	20240208	39600	41.41	20230726	0.07	N	021240	500	406 억		45417539	N	N	218	N	00	N
90	20240314	150327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	2400	2	4.51	6374777900	114521	146.84	53700	56500	53100	69100	37300	53200	55664.71	61.54	0	6682	54466	53832	53266	52632	52066	53550	52350	407	15900	500	41490	100	1	73799619	41033	8.96	1.74	12	0.16	6208.00	32046.00	62900	20240208	-11.61	39600	20230726	40.40	62900	-11.61	20240208	49600	12.10	20240306	62900	-11.61	20240208	39600	40.40	20230726	0.07	N	021240	500	406 억		45417539	N	N	948	N	00	N
91	20240314	140328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	2500	2	4.70	5602192200	100650	129.06	53700	56500	53100	69100	37300	53200	55660.13	61.54	0	11590	54466	53832	53266	52632	52066	53550	52350	407	15900	500	41490	100	1	73799619	41106	8.97	1.74	12	0.14	6208.00	32046.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.07	N	021240	500	406 억		45417539	N	N	948	N	00	N
92	20240314	130327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55900	2700	2	5.08	4885625700	87814	112.60	53700	56500	53100	69100	37300	53200	55636.07	61.54	0	16958	54466	53832	53266	52632	52066	53550	52350	407	15900	500	41490	100	1	73799619	41254	9.00	1.74	12	0.12	6208.00	32046.00	62900	20240208	-11.13	39600	20230726	41.16	62900	-11.13	20240208	49600	12.70	20240306	62900	-11.13	20240208	39600	41.16	20230726	0.07	N	021240	500	406 억		45417539	N	N	948	N	00	N
93	20240314	120327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	2500	2	4.70	4487951800	80689	103.46	53700	56500	53100	69100	37300	53200	55620.37	61.54	0	19565	54466	53832	53266	52632	52066	53550	52350	407	15900	500	41490	100	1	73799619	41106	8.97	1.74	12	0.11	6208.00	32046.00	62900	20240208	-11.45	39600	20230726	40.66	62900	-11.45	20240208	49600	12.30	20240306	62900	-11.45	20240208	39600	40.66	20230726	0.07	N	021240	500	406 억		45417539	N	N	948	N	00	N
94	20240314	110328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	2900	2	5.45	3902097400	70213	90.03	53700	56500	53100	69100	37300	53200	55575.14	61.54	0	22752	54466	53832	53266	52632	52066	53550	52350	407	15900	500	41490	100	1	73799619	41402	9.04	1.75	12	0.10	6208.00	32046.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.07	N	021240	500	406 억		45417539	N	N	948	N	00	N
95	20240314	100328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	2900	2	5.45	3005575900	54232	69.54	53700	56300	53100	69100	37300	53200	55420.71	61.54	0	18515	54466	53832	53266	52632	52066	53550	52350	407	15900	500	41490	100	1	73799619	41402	9.04	1.75	12	0.07	6208.00	32046.00	62900	20240208	-10.81	39600	20230726	41.67	62900	-10.81	20240208	49600	13.10	20240306	62900	-10.81	20240208	39600	41.67	20230726	0.07	N	021240	500	406 억		45417539	N	N	948	N	00	N
96	20240314	090326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	1000	2	1.88	167597800	3108	3.99	53700	54300	53100	69100	37300	53200	53924.65	61.54	0	601	54466	53832	53266	52632	52066	53550	52350	407	15900	500	41490	100	1	73799619	39999	8.73	1.69	12	0.00	6208.00	32046.00	62900	20240208	-13.83	39600	20230726	36.87	62900	-13.83	20240208	49600	9.27	20240306	62900	-13.83	20240208	39600	36.87	20230726	0.07	N	021240	500	406 억		45417539	N	N	948	N	00	N
97	20240313	160324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	200	2	0.38	4151728000	77967	76.07	53600	53900	52700	68900	37100	53000	53249.81	61.54	0	-11885	56400	54700	53600	51900	50800	54150	51350	407	15900	500	41340	100	1	73799619	39261	8.57	1.66	12	0.11	6208.00	32046.00	62900	20240208	-15.42	39600	20230726	34.34	62900	-15.42	20240208	49600	7.26	20240306	62900	-15.42	20240208	39600	34.34	20230726	0.07	N	021240	500	406 억		45419724	N	N	948	N	00	N
98	20240313	150324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	400	2	0.75	3131665700	58823	57.39	53600	53900	52700	68900	37100	53000	53238.80	61.54	0	-9544	56400	54700	53600	51900	50800	54150	51350	407	15900	500	41340	100	1	73799619	39409	8.60	1.67	12	0.08	6208.00	32046.00	62900	20240208	-15.10	39600	20230726	34.85	62900	-15.10	20240208	49600	7.66	20240306	62900	-15.10	20240208	39600	34.85	20230726	0.07	N	021240	500	406 억		45419724	N	N	23	N	00	N
99	20240313	140327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	400	2	0.75	2425609600	45606	44.50	53600	53900	52700	68900	37100	53000	53186.19	61.54	0	-7611	56400	54700	53600	51900	50800	54150	51350	407	15900	500	41340	100	1	73799619	39409	8.60	1.67	12	0.06	6208.00	32046.00	62900	20240208	-15.10	39600	20230726	34.85	62900	-15.10	20240208	49600	7.66	20240306	62900	-15.10	20240208	39600	34.85	20230726	0.07	N	021240	500	406 억		45419724	N	N	23	N	00	N
100	20240313	130328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	200	2	0.38	1944425000	36567	35.68	53600	53900	52700	68900	37100	53000	53174.31	61.54	0	-6550	56400	54700	53600	51900	50800	54150	51350	407	15900	500	41340	100	1	73799619	39261	8.57	1.66	12	0.05	6208.00	32046.00	62900	20240208	-15.42	39600	20230726	34.34	62900	-15.42	20240208	49600	7.26	20240306	62900	-15.42	20240208	39600	34.34	20230726	0.07	N	021240	500	406 억		45419724	N	N	23	N	00	N
101	20240313	120325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	100	2	0.19	1601236000	30103	29.37	53600	53900	52700	68900	37100	53000	53191.91	61.54	0	-6485	56400	54700	53600	51900	50800	54150	51350	407	15900	500	41340	100	1	73799619	39188	8.55	1.66	12	0.04	6208.00	32046.00	62900	20240208	-15.58	39600	20230726	34.09	62900	-15.58	20240208	49600	7.06	20240306	62900	-15.58	20240208	39600	34.09	20230726	0.07	N	021240	500	406 억		45419724	N	N	23	N	00	N
102	20240313	110325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	-100	5	-0.19	1195451300	22445	21.90	53600	53900	52700	68900	37100	53000	53261.36	61.54	0	-5918	56400	54700	53600	51900	50800	54150	51350	407	15900	500	41340	100	1	73799619	39040	8.52	1.65	12	0.03	6208.00	32046.00	62900	20240208	-15.90	39600	20230726	33.59	62900	-15.90	20240208	49600	6.65	20240306	62900	-15.90	20240208	39600	33.59	20230726	0.07	N	021240	500	406 억		45419724	N	N	23	N	00	N
103	20240313	100325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	0	3	0.00	734813300	13748	13.41	53600	53900	53000	68900	37100	53000	53448.74	61.54	0	-3464	56400	54700	53600	51900	50800	54150	51350	407	15900	500	41340	100	1	73799619	39114	8.54	1.65	12	0.02	6208.00	32046.00	62900	20240208	-15.74	39600	20230726	33.84	62900	-15.74	20240208	49600	6.85	20240306	62900	-15.74	20240208	39600	33.84	20230726	0.07	N	021240	500	406 억		45419724	N	N	23	N	00	N
104	20240313	090325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53300	300	2	0.57	144051800	2694	2.63	53600	53700	53000	68900	37100	53000	53471.34	61.54	0	-1198	56400	54700	53600	51900	50800	54150	51350	407	15900	500	41340	100	1	73799619	39335	8.59	1.66	12	0.00	6208.00	32046.00	62900	20240208	-15.26	39600	20230726	34.60	62900	-15.26	20240208	49600	7.46	20240306	62900	-15.26	20240208	39600	34.60	20230726	0.07	N	021240	500	406 억		45419724	N	N	23	N	00	N
105	20240312	160320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	-1200	5	-2.21	5315060800	99881	116.84	55100	55300	52500	70400	38000	54200	53214.01	61.57	0	13279	56000	55100	54400	53500	52800	54750	53150	407	16200	500	42270	100	1	73799619	39114	8.54	1.65	12	0.14	6208.00	32046.00	62900	20240208	-15.74	39600	20230726	33.84	62900	-15.74	20240208	49600	6.85	20240306	62900	-15.74	20240208	39600	33.84	20230726	0.10	N	021240	500	406 억		45434973	N	N	23	N	00	N
106	20240312	150321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	-1100	5	-2.03	4247472100	79742	93.28	55100	55300	52500	70400	38000	54200	53265.18	61.57	0	6808	56000	55100	54400	53500	52800	54750	53150	407	16200	500	42270	100	1	73799619	39188	8.55	1.66	12	0.11	6208.00	32046.00	62900	20240208	-15.58	39600	20230726	34.09	62900	-15.58	20240208	49600	7.06	20240306	62900	-15.58	20240208	39600	34.09	20230726	0.10	N	021240	500	406 억		45434973	N	N	68	N	00	N
107	20240312	140319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-1500	5	-2.77	3077446000	57658	67.45	55100	55300	52500	70400	38000	54200	53374.14	61.57	0	4938	56000	55100	54400	53500	52800	54750	53150	407	16200	500	42270	100	1	73799619	38892	8.49	1.64	12	0.08	6208.00	32046.00	62900	20240208	-16.22	39600	20230726	33.08	62900	-16.22	20240208	49600	6.25	20240306	62900	-16.22	20240208	39600	33.08	20230726	0.10	N	021240	500	406 억		45434973	N	N	68	N	00	N
108	20240312	130310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52800	-1400	5	-2.58	2274931000	42433	49.64	55100	55300	52800	70400	38000	54200	53612.31	61.57	0	840	56000	55100	54400	53500	52800	54750	53150	407	16200	500	42270	100	1	73799619	38966	8.51	1.65	12	0.06	6208.00	32046.00	62900	20240208	-16.06	39600	20230726	33.33	62900	-16.06	20240208	49600	6.45	20240306	62900	-16.06	20240208	39600	33.33	20230726	0.10	N	021240	500	406 억		45434973	N	N	68	N	00	N
109	20240312	120322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	-1000	5	-1.85	1581924500	29352	34.34	55100	55300	53100	70400	38000	54200	53894.95	61.57	0	136	56000	55100	54400	53500	52800	54750	53150	407	16200	500	42270	100	1	73799619	39261	8.57	1.66	12	0.04	6208.00	32046.00	62900	20240208	-15.42	39600	20230726	34.34	62900	-15.42	20240208	49600	7.26	20240306	62900	-15.42	20240208	39600	34.34	20230726	0.10	N	021240	500	406 억		45434973	N	N	68	N	00	N
110	20240312	110322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53800	-400	5	-0.74	1216563700	22513	26.34	55100	55300	53400	70400	38000	54200	54038.28	61.57	0	340	56000	55100	54400	53500	52800	54750	53150	407	16200	500	42270	100	1	73799619	39704	8.67	1.68	12	0.03	6208.00	32046.00	62900	20240208	-14.47	39600	20230726	35.86	62900	-14.47	20240208	49600	8.47	20240306	62900	-14.47	20240208	39600	35.86	20230726	0.10	N	021240	500	406 억		45434973	N	N	68	N	00	N
111	20240312	100321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	-200	5	-0.37	649498400	11961	13.99	55100	55300	53800	70400	38000	54200	54301.35	61.57	0	-465	56000	55100	54400	53500	52800	54750	53150	407	16200	500	42270	100	1	73799619	39852	8.70	1.69	12	0.02	6208.00	32046.00	62900	20240208	-14.15	39600	20230726	36.36	62900	-14.15	20240208	49600	8.87	20240306	62900	-14.15	20240208	39600	36.36	20230726	0.10	N	021240	500	406 억		45434973	N	N	68	N	00	N
112	20240312	090320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54600	400	2	0.74	172838600	3151	3.69	55100	55300	54400	70400	38000	54200	54851.98	61.57	0	-252	56000	55100	54400	53500	52800	54750	53150	407	16200	500	42270	100	1	73799619	40295	8.80	1.70	12	0.00	6208.00	32046.00	62900	20240208	-13.20	39600	20230726	37.88	62900	-13.20	20240208	49600	10.08	20240306	62900	-13.20	20240208	39600	37.88	20230726	0.10	N	021240	500	406 억		45434973	N	N	68	N	00	N
113	20240311	160320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	-500	5	-0.91	4642169000	85479	42.99	54400	55300	53700	71100	38300	54700	54307.72	61.55	0	-13085	56433	55566	54033	53166	51633	56000	53600	407	16400	500	42660	100	1	73799619	39999	8.73	1.69	12	0.12	6208.00	32046.00	62900	20240208	-13.83	39600	20230726	36.87	62900	-13.83	20240208	49600	9.27	20240306	62900	-13.83	20240208	39600	36.87	20230726	0.10	N	021240	500	406 억		45427047	N	N	68	N	00	N
114	20240311	150321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54300	-400	5	-0.73	3466986200	63774	32.07	54400	55300	53800	71100	38300	54700	54363.63	61.55	0	-11726	56433	55566	54033	53166	51633	56000	53600	407	16400	500	42660	100	1	73799619	40073	8.75	1.69	12	0.09	6208.00	32046.00	62900	20240208	-13.67	39600	20230726	37.12	62900	-13.67	20240208	49600	9.48	20240306	62900	-13.67	20240208	39600	37.12	20230726	0.10	N	021240	500	406 억		45427047	N	N	54	N	00	N
115	20240311	140318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54400	-300	5	-0.55	2771383000	50996	25.65	54400	55300	53800	71100	38300	54700	54345.11	61.55	0	-4581	56433	55566	54033	53166	51633	56000	53600	407	16400	500	42660	100	1	73799619	40147	8.76	1.70	12	0.07	6208.00	32046.00	62900	20240208	-13.51	39600	20230726	37.37	62900	-13.51	20240208	49600	9.68	20240306	62900	-13.51	20240208	39600	37.37	20230726	0.10	N	021240	500	406 억		45427047	N	N	54	N	00	N
116	20240311	130321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	-700	5	-1.28	2065542700	37970	19.10	54400	55300	53800	71100	38300	54700	54399.33	61.55	0	-3762	56433	55566	54033	53166	51633	56000	53600	407	16400	500	42660	100	1	73799619	39852	8.70	1.69	12	0.05	6208.00	32046.00	62900	20240208	-14.15	39600	20230726	36.36	62900	-14.15	20240208	49600	8.87	20240306	62900	-14.15	20240208	39600	36.36	20230726	0.10	N	021240	500	406 억		45427047	N	N	54	N	00	N
117	20240311	120322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54300	-400	5	-0.73	1604350200	29455	14.81	54400	55300	53900	71100	38300	54700	54467.84	61.55	0	-3393	56433	55566	54033	53166	51633	56000	53600	407	16400	500	42660	100	1	73799619	40073	8.75	1.69	12	0.04	6208.00	32046.00	62900	20240208	-13.67	39600	20230726	37.12	62900	-13.67	20240208	49600	9.48	20240306	62900	-13.67	20240208	39600	37.12	20230726	0.10	N	021240	500	406 억		45427047	N	N	54	N	00	N
118	20240311	110319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	-500	5	-0.91	1194690500	21898	11.01	54400	55300	53900	71100	38300	54700	54557.06	61.55	0	-3521	56433	55566	54033	53166	51633	56000	53600	407	16400	500	42660	100	1	73799619	39999	8.73	1.69	12	0.03	6208.00	32046.00	62900	20240208	-13.83	39600	20230726	36.87	62900	-13.83	20240208	49600	9.27	20240306	62900	-13.83	20240208	39600	36.87	20230726	0.10	N	021240	500	406 억		45427047	N	N	54	N	00	N
119	20240311	100316	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54700	0	3	0.00	723862800	13218	6.65	54400	55300	53900	71100	38300	54700	54763.41	61.55	0	-3564	56433	55566	54033	53166	51633	56000	53600	407	16400	500	42660	100	1	73799619	40368	8.81	1.71	12	0.02	6208.00	32046.00	62900	20240208	-13.04	39600	20230726	38.13	62900	-13.04	20240208	49600	10.28	20240306	62900	-13.04	20240208	39600	38.13	20230726	0.10	N	021240	500	406 억		45427047	N	N	54	N	00	N
120	20240311	090317	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	-700	5	-1.28	63093500	1162	0.58	54400	54600	53900	71100	38300	54700	54297.33	61.55	0	-748	56433	55566	54033	53166	51633	56000	53600	407	16400	500	42660	100	1	73799619	39852	8.70	1.69	12	0.00	6208.00	32046.00	62900	20240208	-14.15	39600	20230726	36.36	62900	-14.15	20240208	49600	8.87	20240306	62900	-14.15	20240208	39600	36.36	20230726	0.10	N	021240	500	406 억		45427047	N	N	54	N	00	N
121	20240308	160320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54700	2700	2	5.19	10769126500	198760	174.91	53200	54900	52500	67600	36400	52000	54181.54	61.53	0	14503	53000	52500	51700	51200	50400	52750	51450	407	15600	500	40560	100	1	73799619	40368	8.81	1.71	12	0.27	6208.00	32046.00	62900	20240208	-13.04	39600	20230726	38.13	62900	-13.04	20240208	49600	10.28	20240306	62900	-13.04	20240208	39600	38.13	20230726	0.09	N	021240	500	406 억		45407608	N	N	54	N	00	N
122	20240308	150318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54400	2400	2	4.62	8990455800	166177	146.23	53200	54900	52500	67600	36400	52000	54101.69	61.53	0	13427	53000	52500	51700	51200	50400	52750	51450	407	15600	500	40560	100	1	73799619	40147	8.76	1.70	12	0.23	6208.00	32046.00	62900	20240208	-13.51	39600	20230726	37.37	62900	-13.51	20240208	49600	9.68	20240306	62900	-13.51	20240208	39600	37.37	20230726	0.09	N	021240	500	406 억		45407608	N	N	88	N	00	N
123	20240308	140318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	1900	2	3.65	7583202900	140259	123.43	53200	54900	52500	67600	36400	52000	54065.71	61.53	0	12546	53000	52500	51700	51200	50400	52750	51450	407	15600	500	40560	100	1	73799619	39778	8.68	1.68	12	0.19	6208.00	32046.00	62900	20240208	-14.31	39600	20230726	36.11	62900	-14.31	20240208	49600	8.67	20240306	62900	-14.31	20240208	39600	36.11	20230726	0.09	N	021240	500	406 억		45407608	N	N	88	N	00	N
124	20240308	130316	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	2200	2	4.23	6677007200	123479	108.66	53200	54900	52500	67600	36400	52000	54074.03	61.53	0	13118	53000	52500	51700	51200	50400	52750	51450	407	15600	500	40560	100	1	73799619	39999	8.73	1.69	12	0.17	6208.00	32046.00	62900	20240208	-13.83	39600	20230726	36.87	62900	-13.83	20240208	49600	9.27	20240306	62900	-13.83	20240208	39600	36.87	20230726	0.09	N	021240	500	406 억		45407608	N	N	88	N	00	N
125	20240308	120318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	2200	2	4.23	5991434200	110837	97.54	53200	54900	52500	67600	36400	52000	54056.26	61.53	0	11439	53000	52500	51700	51200	50400	52750	51450	407	15600	500	40560	100	1	73799619	39999	8.73	1.69	12	0.15	6208.00	32046.00	62900	20240208	-13.83	39600	20230726	36.87	62900	-13.83	20240208	49600	9.27	20240306	62900	-13.83	20240208	39600	36.87	20230726	0.09	N	021240	500	406 억		45407608	N	N	88	N	00	N
126	20240308	110317	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54500	2500	2	4.81	5172934300	95767	84.27	53200	54900	52500	67600	36400	52000	54015.83	61.53	0	8283	53000	52500	51700	51200	50400	52750	51450	407	15600	500	40560	100	1	73799619	40221	8.78	1.70	12	0.13	6208.00	32046.00	62900	20240208	-13.35	39600	20230726	37.63	62900	-13.35	20240208	49600	9.88	20240306	62900	-13.35	20240208	39600	37.63	20230726	0.09	N	021240	500	406 억		45407608	N	N	88	N	00	N
127	20240308	100316	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54300	2300	2	4.42	3960778000	73405	64.60	53200	54900	52500	67600	36400	52000	53957.88	61.53	0	8632	53000	52500	51700	51200	50400	52750	51450	407	15600	500	40560	100	1	73799619	40073	8.75	1.69	12	0.10	6208.00	32046.00	62900	20240208	-13.67	39600	20230726	37.12	62900	-13.67	20240208	49600	9.48	20240306	62900	-13.67	20240208	39600	37.12	20230726	0.09	N	021240	500	406 억		45407608	N	N	88	N	00	N
128	20240308	090314	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	1100	2	2.12	397144400	7475	6.58	53200	53300	52500	67600	36400	52000	53129.69	61.53	0	1611	53000	52500	51700	51200	50400	52750	51450	407	15600	500	40560	100	1	73799619	39188	8.55	1.66	12	0.01	6208.00	32046.00	62900	20240208	-15.58	39600	20230726	34.09	62900	-15.58	20240208	49600	7.06	20240306	62900	-15.58	20240208	39600	34.09	20230726	0.09	N	021240	500	406 억		45407608	N	N	88	N	00	N
129	20240307	160317	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	600	2	1.17	5890401500	113561	79.74	51600	52200	50900	66800	36000	51400	51869.79	61.56	0	-31095	53266	52332	50966	50032	48666	51650	49350	407	15400	500	40090	100	1	73799619	38376	8.38	1.62	12	0.15	6208.00	32046.00	62900	20240208	-17.33	39600	20230726	31.31	62900	-17.33	20240208	49600	4.84	20240306	62900	-17.33	20240208	39600	31.31	20230726	0.08	N	021240	500	406 억		45427460	N	N	88	N	00	N
130	20240307	150303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	600	2	1.17	4239116000	81792	57.43	51600	52200	50900	66800	36000	51400	51828.00	61.56	0	-30455	53266	52332	50966	50032	48666	51650	49350	407	15400	500	40090	100	1	73799619	38376	8.38	1.62	12	0.11	6208.00	32046.00	62900	20240208	-17.33	39600	20230726	31.31	62900	-17.33	20240208	49600	4.84	20240306	62900	-17.33	20240208	39600	31.31	20230726	0.08	N	021240	500	406 억		45427460	N	N	31	N	00	N
131	20240307	140312	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51900	500	2	0.97	3246665200	62668	44.01	51600	52200	50900	66800	36000	51400	51807.38	61.56	0	-23655	53266	52332	50966	50032	48666	51650	49350	407	15400	500	40090	100	1	73799619	38302	8.36	1.62	12	0.08	6208.00	32046.00	62900	20240208	-17.49	39600	20230726	31.06	62900	-17.49	20240208	49600	4.64	20240306	62900	-17.49	20240208	39600	31.06	20230726	0.08	N	021240	500	406 억		45427460	N	N	31	N	00	N
132	20240307	130313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	600	2	1.17	2617264200	50538	35.49	51600	52200	50900	66800	36000	51400	51788.04	61.56	0	-17352	53266	52332	50966	50032	48666	51650	49350	407	15400	500	40090	100	1	73799619	38376	8.38	1.62	12	0.07	6208.00	32046.00	62900	20240208	-17.33	39600	20230726	31.31	62900	-17.33	20240208	49600	4.84	20240306	62900	-17.33	20240208	39600	31.31	20230726	0.08	N	021240	500	406 억		45427460	N	N	31	N	00	N
133	20240307	120314	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52100	700	2	1.36	1988353500	38411	26.97	51600	52200	50900	66800	36000	51400	51765.21	61.56	0	-11461	53266	52332	50966	50032	48666	51650	49350	407	15400	500	40090	100	1	73799619	38450	8.39	1.63	12	0.05	6208.00	32046.00	62900	20240208	-17.17	39600	20230726	31.57	62900	-17.17	20240208	49600	5.04	20240306	62900	-17.17	20240208	39600	31.57	20230726	0.08	N	021240	500	406 억		45427460	N	N	31	N	00	N
134	20240307	110316	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	600	2	1.17	1413656400	27340	19.20	51600	52200	50900	66800	36000	51400	51706.53	61.56	0	-5863	53266	52332	50966	50032	48666	51650	49350	407	15400	500	40090	100	1	73799619	38376	8.38	1.62	12	0.04	6208.00	32046.00	62900	20240208	-17.33	39600	20230726	31.31	62900	-17.33	20240208	49600	4.84	20240306	62900	-17.33	20240208	39600	31.31	20230726	0.08	N	021240	500	406 억		45427460	N	N	31	N	00	N
135	20240307	100316	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51900	500	2	0.97	784161200	15238	10.70	51600	52000	50900	66800	36000	51400	51460.90	61.56	0	-1883	53266	52332	50966	50032	48666	51650	49350	407	15400	500	40090	100	1	73799619	38302	8.36	1.62	12	0.02	6208.00	32046.00	62900	20240208	-17.49	39600	20230726	31.06	62900	-17.49	20240208	49600	4.64	20240306	62900	-17.49	20240208	39600	31.06	20230726	0.08	N	021240	500	406 억		45427460	N	N	31	N	00	N
136	20240307	090313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	-200	5	-0.39	103725700	2017	1.42	51600	51600	50900	66800	36000	51400	51425.73	61.56	0	-504	53266	52332	50966	50032	48666	51650	49350	407	15400	500	40090	100	1	73799619	37785	8.25	1.60	12	0.00	6208.00	32046.00	62900	20240208	-18.60	39600	20230726	29.29	62900	-18.60	20240208	49600	3.23	20240306	62900	-18.60	20240208	39600	29.29	20230726	0.08	N	021240	500	406 억		45427460	N	N	31	N	00	N
137	20240306	160313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	-200	5	-0.39	7227469250	142329	91.51	51600	51900	49600	67000	36200	51600	50779.56	61.54	0	8744	53400	52500	51900	51000	50400	52200	50700	407	15400	500	40240	100	1	73799619	37933	8.28	1.60	12	0.19	6208.00	32046.00	62900	20240208	-18.28	39600	20230726	29.80	62900	-18.28	20240208	49600	3.63	20240306	62900	-18.28	20240208	39600	29.80	20230726	0.07	N	021240	500	406 억		45415908	N	N	31	N	00	N
138	20240306	150314	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	-400	5	-0.78	6245586250	123206	79.22	51600	51900	49600	67000	36200	51600	50691.86	61.54	0	5094	53400	52500	51900	51000	50400	52200	50700	407	15400	500	40240	100	1	73799619	37785	8.25	1.60	12	0.17	6208.00	32046.00	62900	20240208	-18.60	39600	20230726	29.29	62900	-18.60	20240208	49600	3.23	20240306	62900	-18.60	20240208	39600	29.29	20230726	0.07	N	021240	500	406 억		45415908	N	N	9	N	00	N
139	20240306	140313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-900	5	-1.74	5406535050	106801	68.67	51600	51900	49600	67000	36200	51600	50622.06	61.54	0	1682	53400	52500	51900	51000	50400	52200	50700	407	15400	500	40240	100	1	73799619	37416	8.17	1.58	12	0.14	6208.00	32046.00	62900	20240208	-19.40	39600	20230726	28.03	62900	-19.40	20240208	49600	2.22	20240306	62900	-19.40	20240208	39600	28.03	20230726	0.07	N	021240	500	406 억		45415908	N	N	9	N	00	N
140	20240306	130314	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	-800	5	-1.55	4854265150	95918	61.67	51600	51900	49600	67000	36200	51600	50607.97	61.54	0	-3527	53400	52500	51900	51000	50400	52200	50700	407	15400	500	40240	100	1	73799619	37490	8.18	1.59	12	0.13	6208.00	32046.00	62900	20240208	-19.24	39600	20230726	28.28	62900	-19.24	20240208	49600	2.42	20240306	62900	-19.24	20240208	39600	28.28	20230726	0.07	N	021240	500	406 억		45415908	N	N	9	N	00	N
141	20240306	120315	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	-800	5	-1.55	4323974350	85470	54.95	51600	51900	49600	67000	36200	51600	50589.96	61.54	0	-6669	53400	52500	51900	51000	50400	52200	50700	407	15400	500	40240	100	1	73799619	37490	8.18	1.59	12	0.12	6208.00	32046.00	62900	20240208	-19.24	39600	20230726	28.28	62900	-19.24	20240208	49600	2.42	20240306	62900	-19.24	20240208	39600	28.28	20230726	0.07	N	021240	500	406 억		45415908	N	N	9	N	00	N
142	20240306	110314	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-900	5	-1.74	3800182750	75154	48.32	51600	51900	49600	67000	36200	51600	50564.59	61.54	0	-9264	53400	52500	51900	51000	50400	52200	50700	407	15400	500	40240	100	1	73799619	37416	8.17	1.58	12	0.10	6208.00	32046.00	62900	20240208	-19.40	39600	20230726	28.03	62900	-19.40	20240208	49600	2.22	20240306	62900	-19.40	20240208	39600	28.03	20230726	0.07	N	021240	500	406 억		45415908	N	N	9	N	00	N
143	20240306	100310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50900	-700	5	-1.36	2936127450	58069	37.34	51600	51900	49600	67000	36200	51600	50561.84	61.54	0	-8248	53400	52500	51900	51000	50400	52200	50700	407	15400	500	40240	100	1	73799619	37564	8.20	1.59	12	0.08	6208.00	32046.00	62900	20240208	-19.08	39600	20230726	28.54	62900	-19.08	20240208	49600	2.62	20240306	62900	-19.08	20240208	39600	28.54	20230726	0.07	N	021240	500	406 억		45415908	N	N	9	N	00	N
144	20240306	090313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	49950	-1650	5	-3.20	901764500	17874	11.49	51600	51900	49600	67000	36200	51600	50447.96	61.54	0	-11570	53400	52500	51900	51000	50400	52200	50700	407	15400	500	40240	50	1	73799619	36863	8.05	1.56	12	0.02	6208.00	32046.00	62900	20240208	-20.59	39600	20230726	26.14	62900	-20.59	20240208	49600	0.71	20240306	62900	-20.59	20240208	39600	26.14	20230726	0.07	N	021240	500	406 억		45415908	N	N	9	N	00	N
145	20240305	160311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	-1300	5	-2.46	7563303500	145605	57.79	52300	52800	51300	68700	37100	52900	51944.01	61.53	0	32442	55766	54332	53266	51832	50766	53800	51300	407	15800	500	41260	100	1	73799619	38081	8.31	1.61	12	0.20	6208.00	32046.00	62900	20240208	-17.97	39600	20230726	30.30	62900	-17.97	20240208	51300	0.58	20240305	62900	-17.97	20240208	39600	30.30	20230726	0.07	N	021240	500	406 억		45406682	N	N	9	N	00	N
146	20240305	150314	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	-1300	5	-2.46	6404440900	123152	48.88	52300	52800	51300	68700	37100	52900	52004.29	61.53	0	27403	55766	54332	53266	51832	50766	53800	51300	407	15800	500	41260	100	1	73799619	38081	8.31	1.61	12	0.17	6208.00	32046.00	62900	20240208	-17.97	39600	20230726	30.30	62900	-17.97	20240208	51300	0.58	20240305	62900	-17.97	20240208	39600	30.30	20230726	0.07	N	021240	500	406 억		45406682	N	N	28	N	00	N
147	20240305	140309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	-1200	5	-2.27	5332194100	102428	40.65	52300	52800	51300	68700	37100	52900	52057.89	61.53	0	18096	55766	54332	53266	51832	50766	53800	51300	407	15800	500	41260	100	1	73799619	38154	8.33	1.61	12	0.14	6208.00	32046.00	62900	20240208	-17.81	39600	20230726	30.56	62900	-17.81	20240208	51300	0.78	20240305	62900	-17.81	20240208	39600	30.56	20230726	0.07	N	021240	500	406 억		45406682	N	N	28	N	00	N
148	20240305	130311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-900	5	-1.70	4409762000	84626	33.59	52300	52800	51300	68700	37100	52900	52108.74	61.53	0	13321	55766	54332	53266	51832	50766	53800	51300	407	15800	500	41260	100	1	73799619	38376	8.38	1.62	12	0.11	6208.00	32046.00	62900	20240208	-17.33	39600	20230726	31.31	62900	-17.33	20240208	51300	1.36	20240305	62900	-17.33	20240208	39600	31.31	20230726	0.07	N	021240	500	406 억		45406682	N	N	28	N	00	N
149	20240305	120310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51900	-1000	5	-1.89	3738101400	71709	28.46	52300	52800	51300	68700	37100	52900	52128.65	61.53	0	6979	55766	54332	53266	51832	50766	53800	51300	407	15800	500	41260	100	1	73799619	38302	8.36	1.62	12	0.10	6208.00	32046.00	62900	20240208	-17.49	39600	20230726	31.06	62900	-17.49	20240208	51300	1.17	20240305	62900	-17.49	20240208	39600	31.06	20230726	0.07	N	021240	500	406 억		45406682	N	N	28	N	00	N
150	20240305	110311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	-600	5	-1.13	2855605400	54764	21.73	52300	52800	51300	68700	37100	52900	52143.70	61.53	0	685	55766	54332	53266	51832	50766	53800	51300	407	15800	500	41260	100	1	73799619	38597	8.42	1.63	12	0.07	6208.00	32046.00	62900	20240208	-16.85	39600	20230726	32.07	62900	-16.85	20240208	51300	1.95	20240305	62900	-16.85	20240208	39600	32.07	20230726	0.07	N	021240	500	406 억		45406682	N	N	28	N	00	N
151	20240305	100309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52100	-800	5	-1.51	1833472400	35126	13.94	52300	52800	51300	68700	37100	52900	52196.82	61.53	0	-3416	55766	54332	53266	51832	50766	53800	51300	407	15800	500	41260	100	1	73799619	38450	8.39	1.63	12	0.05	6208.00	32046.00	62900	20240208	-17.17	39600	20230726	31.57	62900	-17.17	20240208	51300	1.56	20240305	62900	-17.17	20240208	39600	31.57	20230726	0.07	N	021240	500	406 억		45406682	N	N	28	N	00	N
152	20240305	090311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	-1300	5	-2.46	666018300	12808	5.08	52300	52800	51300	68700	37100	52900	51999.48	61.53	0	-3962	55766	54332	53266	51832	50766	53800	51300	407	15800	500	41260	100	1	73799619	38081	8.31	1.61	12	0.02	6208.00	32046.00	62900	20240208	-17.97	39600	20230726	30.30	62900	-17.97	20240208	51300	0.58	20240305	62900	-17.97	20240208	39600	30.30	20230726	0.07	N	021240	500	406 억		45406682	N	N	28	N	00	N
153	20240304	160309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	-1300	5	-2.40	13411459200	251857	92.95	53800	54700	52200	70400	38000	54200	53250.50	61.51	0	-3728	55933	55066	54333	53466	52733	54700	53100	407	16200	500	42270	100	1	73799619	39040	8.52	1.65	12	0.34	6208.00	32046.00	62900	20240208	-15.90	39600	20230726	33.59	62900	-15.90	20240208	51900	1.93	20240105	62900	-15.90	20240208	39600	33.59	20230726	0.06	N	021240	500	406 억		45394433	N	N	28	N	00	N
154	20240304	150309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-1600	5	-2.95	11285291800	211641	78.10	53800	54700	52200	70400	38000	54200	53322.81	61.51	0	-8016	55933	55066	54333	53466	52733	54700	53100	407	16200	500	42270	100	1	73799619	38819	8.47	1.64	12	0.29	6208.00	32046.00	62900	20240208	-16.38	39600	20230726	32.83	62900	-16.38	20240208	51900	1.35	20240105	62900	-16.38	20240208	39600	32.83	20230726	0.06	N	021240	500	406 억		45394433	N	N	169	N	00	N
155	20240304	140254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52400	-1800	5	-3.32	9423823300	176096	64.99	53800	54700	52300	70400	38000	54200	53515.26	61.51	0	-18154	55933	55066	54333	53466	52733	54700	53100	407	16200	500	42270	100	1	73799619	38671	8.44	1.64	12	0.24	6208.00	32046.00	62900	20240208	-16.69	39600	20230726	32.32	62900	-16.69	20240208	51900	0.96	20240105	62900	-16.69	20240208	39600	32.32	20230726	0.06	N	021240	500	406 억		45394433	N	N	169	N	00	N
156	20240304	130307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-1500	5	-2.77	7732452700	143892	53.10	53800	54700	52600	70400	38000	54200	53737.89	61.51	0	-24238	55933	55066	54333	53466	52733	54700	53100	407	16200	500	42270	100	1	73799619	38892	8.49	1.64	12	0.19	6208.00	32046.00	62900	20240208	-16.22	39600	20230726	33.08	62900	-16.22	20240208	51900	1.54	20240105	62900	-16.22	20240208	39600	33.08	20230726	0.06	N	021240	500	406 억		45394433	N	N	169	N	00	N
157	20240304	120255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	-1200	5	-2.21	6873463400	127642	47.11	53800	54700	52800	70400	38000	54200	53849.54	61.51	0	-27664	55933	55066	54333	53466	52733	54700	53100	407	16200	500	42270	100	1	73799619	39114	8.54	1.65	12	0.17	6208.00	32046.00	62900	20240208	-15.74	39600	20230726	33.84	62900	-15.74	20240208	51900	2.12	20240105	62900	-15.74	20240208	39600	33.84	20230726	0.06	N	021240	500	406 억		45394433	N	N	169	N	00	N
158	20240304	110305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	-200	5	-0.37	5453382500	101002	37.27	53800	54700	53300	70400	38000	54200	53992.82	61.51	0	-24435	55933	55066	54333	53466	52733	54700	53100	407	16200	500	42270	100	1	73799619	39852	8.70	1.69	12	0.14	6208.00	32046.00	62900	20240208	-14.15	39600	20230726	36.36	62900	-14.15	20240208	51900	4.05	20240105	62900	-14.15	20240208	39600	36.36	20230726	0.06	N	021240	500	406 억		45394433	N	N	169	N	00	N
159	20240304	100306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53800	-400	5	-0.74	4357315300	80628	29.76	53800	54700	53300	70400	38000	54200	54042.21	61.51	0	-23301	55933	55066	54333	53466	52733	54700	53100	407	16200	500	42270	100	1	73799619	39704	8.67	1.68	12	0.11	6208.00	32046.00	62900	20240208	-14.47	39600	20230726	35.86	62900	-14.47	20240208	51900	3.66	20240105	62900	-14.47	20240208	39600	35.86	20230726	0.06	N	021240	500	406 억		45394433	N	N	169	N	00	N
160	20240304	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	0	3	0.00	1924288100	35773	13.20	53800	54400	53300	70400	38000	54200	53791.63	61.51	0	-10814	55933	55066	54333	53466	52733	54700	53100	407	16200	500	42270	100	1	73799619	39999	8.73	1.69	12	0.05	6208.00	32046.00	62900	20240208	-13.83	39600	20230726	36.87	62900	-13.83	20240208	51900	4.43	20240105	62900	-13.83	20240208	39600	36.87	20230726	0.06	N	021240	500	406 억		45394433	N	N	169	N	00	N