KissMeData/326030/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	161130	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91700	-800	5	-0.86	10196963800	110814	110.45	93200	93400	91400	120200	64800	92500	92019.10	9.85	0	3638	95633	94066	93233	91666	90833	93650	91250	392	27700	500	70300	100	1	78313250	71813	-218.33	25.32	12	0.14	-420.00	3622.00	104800	20240103	-12.50	60300	20230327	52.07	104800	-12.50	20240103	84400	8.65	20240207	104800	-12.50	20240103	60600	51.32	20230329	0.29	N	326030	500	391 억		7710502	N	N	505	N	00	N
3	20240329	151132	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91700	-800	5	-0.86	9262115800	100621	100.29	93200	93400	91400	120200	64800	92500	92049.53	9.85	0	3831	95633	94066	93233	91666	90833	93650	91250	392	27700	500	70300	100	1	78313250	71813	-218.33	25.32	12	0.13	-420.00	3622.00	104800	20240103	-12.50	60300	20230327	52.07	104800	-12.50	20240103	84400	8.65	20240207	104800	-12.50	20240103	60600	51.32	20230329	0.29	N	326030	500	391 억		7710502	N	N	505	N	00	N
4	20240329	141128	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91700	-800	5	-0.86	7462687700	81011	80.75	93200	93400	91400	120200	64800	92500	92119.44	9.85	0	-2989	95633	94066	93233	91666	90833	93650	91250	392	27700	500	70300	100	1	78313250	71813	-218.33	25.32	12	0.10	-420.00	3622.00	104800	20240103	-12.50	60300	20230327	52.07	104800	-12.50	20240103	84400	8.65	20240207	104800	-12.50	20240103	60600	51.32	20230329	0.29	N	326030	500	391 억		7710502	N	N	505	N	00	N
5	20240329	131109	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92200	-300	5	-0.32	5761881500	62508	62.30	93200	93400	91400	120200	64800	92500	92178.31	9.85	0	-8785	95633	94066	93233	91666	90833	93650	91250	392	27700	500	70300	100	1	78313250	72205	-219.52	25.46	12	0.08	-420.00	3622.00	104800	20240103	-12.02	60300	20230327	52.90	104800	-12.02	20240103	84400	9.24	20240207	104800	-12.02	20240103	60600	52.15	20230329	0.29	N	326030	500	391 억		7710502	N	N	505	N	00	N
6	20240329	121122	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91500	-1000	5	-1.08	5083462800	55127	54.95	93200	93400	91400	120200	64800	92500	92213.67	9.85	0	-10009	95633	94066	93233	91666	90833	93650	91250	392	27700	500	70300	100	1	78313250	71657	-217.86	25.26	12	0.07	-420.00	3622.00	104800	20240103	-12.69	60300	20230327	51.74	104800	-12.69	20240103	84400	8.41	20240207	104800	-12.69	20240103	60600	50.99	20230329	0.29	N	326030	500	391 억		7710502	N	N	505	N	00	N
7	20240329	111107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92100	-400	5	-0.43	3667961600	39698	39.57	93200	93400	91800	120200	64800	92500	92396.63	9.85	0	-5779	95633	94066	93233	91666	90833	93650	91250	392	27700	500	70300	100	1	78313250	72127	-219.29	25.43	12	0.05	-420.00	3622.00	104800	20240103	-12.12	60300	20230327	52.74	104800	-12.12	20240103	84400	9.12	20240207	104800	-12.12	20240103	60600	51.98	20230329	0.29	N	326030	500	391 억		7710502	N	N	505	N	00	N
8	20240329	101108	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93100	600	2	0.65	1919702500	20748	20.68	93200	93400	91800	120200	64800	92500	92524.70	9.85	0	-841	95633	94066	93233	91666	90833	93650	91250	392	27700	500	70300	100	1	78313250	72910	-221.67	25.70	12	0.03	-420.00	3622.00	104800	20240103	-11.16	60300	20230327	54.39	104800	-11.16	20240103	84400	10.31	20240207	104800	-11.16	20240103	60600	53.63	20230329	0.29	N	326030	500	391 억		7710502	N	N	505	N	00	N
9	20240329	091108	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92100	-400	5	-0.43	832293100	9020	8.99	93200	93200	91800	120200	64800	92500	92271.96	9.85	0	-1924	95633	94066	93233	91666	90833	93650	91250	392	27700	500	70300	100	1	78313250	72127	-219.29	25.43	12	0.01	-420.00	3622.00	104800	20240103	-12.12	60300	20230327	52.74	104800	-12.12	20240103	84400	9.12	20240207	104800	-12.12	20240103	60600	51.98	20230329	0.29	N	326030	500	391 억		7710502	N	N	505	N	00	N
10	20240328	161116	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92500	-2200	5	-2.32	9320105400	99899	83.25	93800	94800	92400	123100	66300	94700	93295.91	9.87	0	-15537	97700	96200	94100	92600	90500	96950	93350	392	28400	500	71970	100	1	78313250	72440	-220.24	25.54	12	0.13	-420.00	3622.00	104800	20240103	-11.74	60300	20230323	53.40	104800	-11.74	20240103	84400	9.60	20240207	104800	-11.74	20240103	60600	52.64	20230329	0.29	N	326030	500	391 억		7727004	N	N	505	N	00	N
11	20240328	151116	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92700	-2000	5	-2.11	8298819100	88862	74.05	93800	94800	92400	123100	66300	94700	93389.88	9.87	0	-14165	97700	96200	94100	92600	90500	96950	93350	392	28400	500	71970	100	1	78313250	72596	-220.71	25.59	12	0.11	-420.00	3622.00	104800	20240103	-11.55	60300	20230323	53.73	104800	-11.55	20240103	84400	9.83	20240207	104800	-11.55	20240103	60600	52.97	20230329	0.29	N	326030	500	391 억		7727004	N	N	256	N	00	N
12	20240328	141103	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92700	-2000	5	-2.11	6136324100	65497	54.58	93800	94800	92700	123100	66300	94700	93688.54	9.87	0	-10863	97700	96200	94100	92600	90500	96950	93350	392	28400	500	71970	100	1	78313250	72596	-220.71	25.59	12	0.08	-420.00	3622.00	104800	20240103	-11.55	60300	20230323	53.73	104800	-11.55	20240103	84400	9.83	20240207	104800	-11.55	20240103	60600	52.97	20230329	0.29	N	326030	500	391 억		7727004	N	N	256	N	00	N
13	20240328	131103	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93400	-1300	5	-1.37	4620282200	49205	41.00	93800	94800	93300	123100	66300	94700	93898.53	9.87	0	-2835	97700	96200	94100	92600	90500	96950	93350	392	28400	500	71970	100	1	78313250	73145	-222.38	25.79	12	0.06	-420.00	3622.00	104800	20240103	-10.88	60300	20230323	54.89	104800	-10.88	20240103	84400	10.66	20240207	104800	-10.88	20240103	60600	54.13	20230329	0.29	N	326030	500	391 억		7727004	N	N	256	N	00	N
14	20240328	121107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94200	-500	5	-0.53	3356046200	35692	29.74	93800	94800	93300	123100	66300	94700	94027.85	9.87	0	6875	97700	96200	94100	92600	90500	96950	93350	392	28400	500	71970	100	1	78313250	73771	-224.29	26.01	12	0.05	-420.00	3622.00	104800	20240103	-10.11	60300	20230323	56.22	104800	-10.11	20240103	84400	11.61	20240207	104800	-10.11	20240103	60600	55.45	20230329	0.29	N	326030	500	391 억		7727004	N	N	256	N	00	N
15	20240328	111113	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94100	-600	5	-0.63	2852025800	30341	25.28	93800	94800	93300	123100	66300	94700	93998.93	9.87	0	4097	97700	96200	94100	92600	90500	96950	93350	392	28400	500	71970	100	1	78313250	73693	-224.05	25.98	12	0.04	-420.00	3622.00	104800	20240103	-10.21	60300	20230323	56.05	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	60600	55.28	20230329	0.29	N	326030	500	391 억		7727004	N	N	256	N	00	N
16	20240328	101121	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94200	-500	5	-0.53	2279834600	24254	20.21	93800	94800	93300	123100	66300	94700	93998.12	9.87	0	2284	97700	96200	94100	92600	90500	96950	93350	392	28400	500	71970	100	1	78313250	73771	-224.29	26.01	12	0.03	-420.00	3622.00	104800	20240103	-10.11	60300	20230323	56.22	104800	-10.11	20240103	84400	11.61	20240207	104800	-10.11	20240103	60600	55.45	20230329	0.29	N	326030	500	391 억		7727004	N	N	256	N	00	N
17	20240328	091126	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	0	3	0.00	830640500	8819	7.35	93800	94800	93800	123100	66300	94700	94187.26	9.87	0	2150	97700	96200	94100	92600	90500	96950	93350	392	28400	500	71970	100	1	78313250	74163	-225.48	26.15	12	0.01	-420.00	3622.00	104800	20240103	-9.64	60300	20230323	57.05	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	60600	56.27	20230329	0.29	N	326030	500	391 억		7727004	N	N	256	N	00	N
18	20240327	161122	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	700	2	0.74	11231951100	119712	62.18	93300	95600	92000	122200	65800	94000	93820.05	9.87	0	1534	100600	97300	95400	92100	90200	96350	91150	392	28200	500	71440	100	1	78313250	74163	-225.48	26.15	12	0.15	-420.00	3622.00	104800	20240103	-9.64	60300	20230323	57.05	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	60300	57.05	20230327	0.30	N	326030	500	391 억		7728459	N	N	256	N	00	N
19	20240327	151120	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94800	800	2	0.85	10510664400	112092	58.22	93300	95600	92000	122200	65800	94000	93768.19	9.87	0	499	100600	97300	95400	92100	90200	96350	91150	392	28200	500	71440	100	1	78313250	74241	-225.71	26.17	12	0.14	-420.00	3622.00	104800	20240103	-9.54	60300	20230323	57.21	104800	-9.54	20240103	84400	12.32	20240207	104800	-9.54	20240103	60300	57.21	20230327	0.30	N	326030	500	391 억		7728459	N	N	5558	N	00	N
20	20240327	141121	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	700	2	0.74	9222728500	98508	51.17	93300	95600	92000	122200	65800	94000	93624.16	9.87	0	500	100600	97300	95400	92100	90200	96350	91150	392	28200	500	71440	100	1	78313250	74163	-225.48	26.15	12	0.13	-420.00	3622.00	104800	20240103	-9.64	60300	20230323	57.05	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	60300	57.05	20230327	0.30	N	326030	500	391 억		7728459	N	N	5558	N	00	N
21	20240327	131118	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94100	100	2	0.11	6220221600	66853	34.72	93300	94200	92000	122200	65800	94000	93043.27	9.87	0	-4176	100600	97300	95400	92100	90200	96350	91150	392	28200	500	71440	100	1	78313250	73693	-224.05	25.98	12	0.09	-420.00	3622.00	104800	20240103	-10.21	60300	20230323	56.05	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	60300	56.05	20230327	0.30	N	326030	500	391 억		7728459	N	N	5558	N	00	N
22	20240327	121119	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93300	-700	5	-0.74	5208592300	56064	29.12	93300	94000	92000	122200	65800	94000	92904.40	9.87	0	-5317	100600	97300	95400	92100	90200	96350	91150	392	28200	500	71440	100	1	78313250	73066	-222.14	25.76	12	0.07	-420.00	3622.00	104800	20240103	-10.97	60300	20230323	54.73	104800	-10.97	20240103	84400	10.55	20240207	104800	-10.97	20240103	60300	54.73	20230327	0.30	N	326030	500	391 억		7728459	N	N	5558	N	00	N
23	20240327	111119	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93000	-1000	5	-1.06	4555703800	49056	25.48	93300	94000	92000	122200	65800	94000	92867.41	9.87	0	-7147	100600	97300	95400	92100	90200	96350	91150	392	28200	500	71440	100	1	78313250	72831	-221.43	25.68	12	0.06	-420.00	3622.00	104800	20240103	-11.26	60300	20230323	54.23	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	60300	54.23	20230327	0.30	N	326030	500	391 억		7728459	N	N	5558	N	00	N
24	20240327	101116	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93000	-1000	5	-1.06	3494403700	37651	19.56	93300	94000	92000	122200	65800	94000	92810.38	9.87	0	-8876	100600	97300	95400	92100	90200	96350	91150	392	28200	500	71440	100	1	78313250	72831	-221.43	25.68	12	0.05	-420.00	3622.00	104800	20240103	-11.26	60300	20230323	54.23	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	60300	54.23	20230327	0.30	N	326030	500	391 억		7728459	N	N	5558	N	00	N
25	20240327	091123	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93200	-800	5	-0.85	892898500	9572	4.97	93300	94000	93000	122200	65800	94000	93282.33	9.87	0	-919	100600	97300	95400	92100	90200	96350	91150	392	28200	500	71440	100	1	78313250	72988	-221.90	25.73	12	0.01	-420.00	3622.00	104800	20240103	-11.07	60300	20230323	54.56	104800	-11.07	20240103	84400	10.43	20240207	104800	-11.07	20240103	60300	54.56	20230327	0.30	N	326030	500	391 억		7728459	N	N	5558	N	00	N
26	20240326	161013	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94000	-1700	5	-1.78	18323413300	191836	175.30	96600	98700	93500	124400	67000	95700	95517.02	9.88	0	2541	97233	96466	95533	94766	93833	96850	95150	392	28700	500	72730	100	1	78313250	73614	-223.81	25.95	12	0.24	-420.00	3622.00	104800	20240103	-10.31	60300	20230323	55.89	104800	-10.31	20240103	84400	11.37	20240207	104800	-10.31	20240103	60300	55.89	20230327	0.29	N	326030	500	391 억		7735339	N	N	5558	N	00	N
27	20240326	151107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93900	-1800	5	-1.88	17196149300	179840	164.34	96600	98700	93500	124400	67000	95700	95619.16	9.88	0	-430	97233	96466	95533	94766	93833	96850	95150	392	28700	500	72730	100	1	78313250	73536	-223.57	25.92	12	0.23	-420.00	3622.00	104800	20240103	-10.40	60300	20230323	55.72	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	60300	55.72	20230327	0.29	N	326030	500	391 억		7735339	N	N	6701	N	00	N
28	20240326	141103	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94100	-1600	5	-1.67	14451381500	150606	137.63	96600	98700	93700	124400	67000	95700	95954.89	9.88	0	-10518	97233	96466	95533	94766	93833	96850	95150	392	28700	500	72730	100	1	78313250	73693	-224.05	25.98	12	0.19	-420.00	3622.00	104800	20240103	-10.21	60300	20230323	56.05	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	60300	56.05	20230327	0.29	N	326030	500	391 억		7735339	N	N	6701	N	00	N
29	20240326	131059	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94600	-1100	5	-1.15	12505407900	129966	118.77	96600	98700	94400	124400	67000	95700	96220.61	9.88	0	-12504	97233	96466	95533	94766	93833	96850	95150	392	28700	500	72730	100	1	78313250	74084	-225.24	26.12	12	0.17	-420.00	3622.00	104800	20240103	-9.73	60300	20230323	56.88	104800	-9.73	20240103	84400	12.09	20240207	104800	-9.73	20240103	60300	56.88	20230327	0.29	N	326030	500	391 억		7735339	N	N	6701	N	00	N
30	20240326	121058	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95300	-400	5	-0.42	10073270000	104357	95.36	96600	98700	95300	124400	67000	95700	96527.02	9.88	0	-4546	97233	96466	95533	94766	93833	96850	95150	392	28700	500	72730	100	1	78313250	74633	-226.90	26.31	12	0.13	-420.00	3622.00	104800	20240103	-9.06	60300	20230323	58.04	104800	-9.06	20240103	84400	12.91	20240207	104800	-9.06	20240103	60300	58.04	20230327	0.29	N	326030	500	391 억		7735339	N	N	6701	N	00	N
31	20240326	111055	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95800	100	2	0.10	8990596200	93027	85.01	96600	98700	95300	124400	67000	95700	96645.02	9.88	0	-6166	97233	96466	95533	94766	93833	96850	95150	392	28700	500	72730	100	1	78313250	75024	-228.10	26.45	12	0.12	-420.00	3622.00	104800	20240103	-8.59	60300	20230323	58.87	104800	-8.59	20240103	84400	13.51	20240207	104800	-8.59	20240103	60300	58.87	20230327	0.29	N	326030	500	391 억		7735339	N	N	6701	N	00	N
32	20240326	101105	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95700	0	3	0.00	7256984600	74892	68.44	96600	98700	95600	124400	67000	95700	96899.33	9.88	0	-7679	97233	96466	95533	94766	93833	96850	95150	392	28700	500	72730	100	1	78313250	74946	-227.86	26.42	12	0.10	-420.00	3622.00	104800	20240103	-8.68	60300	20230323	58.71	104800	-8.68	20240103	84400	13.39	20240207	104800	-8.68	20240103	60300	58.71	20230327	0.29	N	326030	500	391 억		7735339	N	N	6701	N	00	N
33	20240326	091107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97300	1600	2	1.67	2942208600	30101	27.51	96600	98700	96600	124400	67000	95700	97744.55	9.88	0	6015	97233	96466	95533	94766	93833	96850	95150	392	28700	500	72730	100	1	78313250	76199	-231.67	26.86	12	0.04	-420.00	3622.00	104800	20240103	-7.16	60300	20230323	61.36	104800	-7.16	20240103	84400	15.28	20240207	104800	-7.16	20240103	60300	61.36	20230327	0.29	N	326030	500	391 억		7735339	N	N	6701	N	00	N
34	20240325	161144	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95700	1100	2	1.16	9156961700	95809	134.87	95300	96300	94600	122900	66300	94600	95574.93	9.84	0	21024	96266	95432	94966	94132	93666	95200	93900	392	28300	500	71890	100	1	78313250	74946	-227.86	26.42	12	0.12	-420.00	3622.00	104800	20240103	-8.68	60300	20230323	58.71	104800	-8.68	20240103	84400	13.39	20240207	104800	-8.68	20240103	60300	58.71	20230327	0.30	N	326030	500	391 억		7708943	N	N	6701	N	00	N
35	20240325	151148	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96000	1400	2	1.48	8382954200	87724	123.49	95300	96300	94600	122900	66300	94600	95560.56	9.84	0	23004	96266	95432	94966	94132	93666	95200	93900	392	28300	500	71890	100	1	78313250	75181	-228.57	26.50	12	0.11	-420.00	3622.00	104800	20240103	-8.40	60300	20230323	59.20	104800	-8.40	20240103	84400	13.74	20240207	104800	-8.40	20240103	60300	59.20	20230327	0.30	N	326030	500	391 억		7708943	N	N	1334	N	00	N
36	20240325	141145	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95800	1200	2	1.27	6441394500	67457	94.96	95300	96300	94600	122900	66300	94600	95488.90	9.84	0	16292	96266	95432	94966	94132	93666	95200	93900	392	28300	500	71890	100	1	78313250	75024	-228.10	26.45	12	0.09	-420.00	3622.00	104800	20240103	-8.59	60300	20230323	58.87	104800	-8.59	20240103	84400	13.51	20240207	104800	-8.59	20240103	60300	58.87	20230327	0.30	N	326030	500	391 억		7708943	N	N	1334	N	00	N
37	20240325	131144	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95400	800	2	0.85	5430602800	56886	80.08	95300	96300	94600	122900	66300	94600	95464.66	9.84	0	12226	96266	95432	94966	94132	93666	95200	93900	392	28300	500	71890	100	1	78313250	74711	-227.14	26.34	12	0.07	-420.00	3622.00	104800	20240103	-8.97	60300	20230323	58.21	104800	-8.97	20240103	84400	13.03	20240207	104800	-8.97	20240103	60300	58.21	20230327	0.30	N	326030	500	391 억		7708943	N	N	1334	N	00	N
38	20240325	121148	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95600	1000	2	1.06	4725449500	49505	69.69	95300	96300	94600	122900	66300	94600	95453.98	9.84	0	11600	96266	95432	94966	94132	93666	95200	93900	392	28300	500	71890	100	1	78313250	74867	-227.62	26.39	12	0.06	-420.00	3622.00	104800	20240103	-8.78	60300	20230323	58.54	104800	-8.78	20240103	84400	13.27	20240207	104800	-8.78	20240103	60300	58.54	20230327	0.30	N	326030	500	391 억		7708943	N	N	1334	N	00	N
39	20240325	111147	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96000	1400	2	1.48	4074965400	42702	60.11	95300	96300	94600	122900	66300	94600	95427.98	9.84	0	9691	96266	95432	94966	94132	93666	95200	93900	392	28300	500	71890	100	1	78313250	75181	-228.57	26.50	12	0.05	-420.00	3622.00	104800	20240103	-8.40	60300	20230323	59.20	104800	-8.40	20240103	84400	13.74	20240207	104800	-8.40	20240103	60300	59.20	20230327	0.30	N	326030	500	391 억		7708943	N	N	1334	N	00	N
40	20240325	101146	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95500	900	2	0.95	2505972700	26325	37.06	95300	95900	94600	122900	66300	94600	95193.64	9.84	0	5258	96266	95432	94966	94132	93666	95200	93900	392	28300	500	71890	100	1	78313250	74789	-227.38	26.37	12	0.03	-420.00	3622.00	104800	20240103	-8.87	60300	20230323	58.37	104800	-8.87	20240103	84400	13.15	20240207	104800	-8.87	20240103	60300	58.37	20230327	0.30	N	326030	500	391 억		7708943	N	N	1334	N	00	N
41	20240325	091149	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95400	800	2	0.85	688031300	7230	10.18	95300	95900	94600	122900	66300	94600	95163.39	9.84	0	1303	96266	95432	94966	94132	93666	95200	93900	392	28300	500	71890	100	1	78313250	74711	-227.14	26.34	12	0.01	-420.00	3622.00	104800	20240103	-8.97	60300	20230323	58.21	104800	-8.97	20240103	84400	13.03	20240207	104800	-8.97	20240103	60300	58.21	20230327	0.30	N	326030	500	391 억		7708943	N	N	1334	N	00	N
42	20240322	161148	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94600	-1400	5	-1.46	6730121800	70909	48.06	95400	95800	94500	124800	67200	96000	94913.14	9.84	0	-2708	97800	96900	95500	94600	93200	97350	95050	392	28800	500	72960	100	1	78313250	74084	-225.24	26.12	12	0.09	-420.00	3622.00	104800	20240103	-9.73	59200	20230317	59.80	104800	-9.73	20240103	84400	12.09	20240207	104800	-9.73	20240103	60300	56.88	20230323	0.30	N	326030	500	391 억		7705565	N	N	1334	N	00	N
43	20240322	151151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94800	-1200	5	-1.25	6133176100	64602	43.79	95400	95800	94500	124800	67200	96000	94937.49	9.84	0	-3085	97800	96900	95500	94600	93200	97350	95050	392	28800	500	72960	100	1	78313250	74241	-225.71	26.17	12	0.08	-420.00	3622.00	104800	20240103	-9.54	59200	20230317	60.14	104800	-9.54	20240103	84400	12.32	20240207	104800	-9.54	20240103	60300	57.21	20230323	0.30	N	326030	500	391 억		7705565	N	N	1203	N	00	N
44	20240322	141137	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	-1300	5	-1.35	4893047000	51501	34.91	95400	95800	94500	124800	67200	96000	95008.33	9.84	0	-726	97800	96900	95500	94600	93200	97350	95050	392	28800	500	72960	100	1	78313250	74163	-225.48	26.15	12	0.07	-420.00	3622.00	104800	20240103	-9.64	59200	20230317	59.97	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	60300	57.05	20230323	0.30	N	326030	500	391 억		7705565	N	N	1203	N	00	N
45	20240322	131143	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95000	-1000	5	-1.04	4357659600	45854	31.08	95400	95800	94500	124800	67200	96000	95032.87	9.84	0	-461	97800	96900	95500	94600	93200	97350	95050	392	28800	500	72960	100	1	78313250	74398	-226.19	26.23	12	0.06	-420.00	3622.00	104800	20240103	-9.35	59200	20230317	60.47	104800	-9.35	20240103	84400	12.56	20240207	104800	-9.35	20240103	60300	57.55	20230323	0.30	N	326030	500	391 억		7705565	N	N	1203	N	00	N
46	20240322	121139	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	-1100	5	-1.15	3777836500	39756	26.95	95400	95800	94500	124800	67200	96000	95025.00	9.84	0	-1383	97800	96900	95500	94600	93200	97350	95050	392	28800	500	72960	100	1	78313250	74319	-225.95	26.20	12	0.05	-420.00	3622.00	104800	20240103	-9.45	59200	20230317	60.30	104800	-9.45	20240103	84400	12.44	20240207	104800	-9.45	20240103	60300	57.38	20230323	0.30	N	326030	500	391 억		7705565	N	N	1203	N	00	N
47	20240322	111147	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95200	-800	5	-0.83	2937526800	30926	20.96	95400	95800	94500	124800	67200	96000	94984.91	9.84	0	-415	97800	96900	95500	94600	93200	97350	95050	392	28800	500	72960	100	1	78313250	74554	-226.67	26.28	12	0.04	-420.00	3622.00	104800	20240103	-9.16	59200	20230317	60.81	104800	-9.16	20240103	84400	12.80	20240207	104800	-9.16	20240103	60300	57.88	20230323	0.30	N	326030	500	391 억		7705565	N	N	1203	N	00	N
48	20240322	101138	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94800	-1200	5	-1.25	2111447300	22235	15.07	95400	95800	94500	124800	67200	96000	94959.45	9.84	0	-1098	97800	96900	95500	94600	93200	97350	95050	392	28800	500	72960	100	1	78313250	74241	-225.71	26.17	12	0.03	-420.00	3622.00	104800	20240103	-9.54	59200	20230317	60.14	104800	-9.54	20240103	84400	12.32	20240207	104800	-9.54	20240103	60300	57.21	20230323	0.30	N	326030	500	391 억		7705565	N	N	1203	N	00	N
49	20240322	091138	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95300	-700	5	-0.73	554766000	5826	3.95	95400	95800	94900	124800	67200	96000	95219.37	9.84	0	-559	97800	96900	95500	94600	93200	97350	95050	392	28800	500	72960	100	1	78313250	74633	-226.90	26.31	12	0.01	-420.00	3622.00	104800	20240103	-9.06	59200	20230317	60.98	104800	-9.06	20240103	84400	12.91	20240207	104800	-9.06	20240103	60300	58.04	20230323	0.30	N	326030	500	391 억		7705565	N	N	1203	N	00	N
50	20240321	161142	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96000	2600	2	2.78	13989880700	146490	174.42	94200	96400	94100	121400	65400	93400	95499.27	9.78	0	61713	96000	94700	93500	92200	91000	94100	91600	392	28000	500	70980	100	1	78313250	75181	-228.57	26.50	12	0.19	-420.00	3622.00	104800	20240103	-8.40	57600	20230316	66.67	104800	-8.40	20240103	84400	13.74	20240207	104800	-8.40	20240103	60300	59.20	20230323	0.30	N	326030	500	391 억		7656203	N	N	1203	N	00	N
51	20240321	151139	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95900	2500	2	2.68	12929985900	135441	161.27	94200	96400	94100	121400	65400	93400	95465.82	9.78	0	56728	96000	94700	93500	92200	91000	94100	91600	392	28000	500	70980	100	1	78313250	75102	-228.33	26.48	12	0.17	-420.00	3622.00	104800	20240103	-8.49	57600	20230316	66.49	104800	-8.49	20240103	84400	13.63	20240207	104800	-8.49	20240103	60300	59.04	20230323	0.30	N	326030	500	391 억		7656203	N	N	145	N	00	N
52	20240321	141137	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96000	2600	2	2.78	11485736400	120380	143.33	94200	96400	94100	121400	65400	93400	95412.33	9.78	0	51316	96000	94700	93500	92200	91000	94100	91600	392	28000	500	70980	100	1	78313250	75181	-228.57	26.50	12	0.15	-420.00	3622.00	104800	20240103	-8.40	57600	20230316	66.67	104800	-8.40	20240103	84400	13.74	20240207	104800	-8.40	20240103	60300	59.20	20230323	0.30	N	326030	500	391 억		7656203	N	N	145	N	00	N
53	20240321	131127	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96300	2900	2	3.10	9667470200	101455	120.80	94200	96400	94100	121400	65400	93400	95288.26	9.78	0	41617	96000	94700	93500	92200	91000	94100	91600	392	28000	500	70980	100	1	78313250	75416	-229.29	26.59	12	0.13	-420.00	3622.00	104800	20240103	-8.11	57600	20230316	67.19	104800	-8.11	20240103	84400	14.10	20240207	104800	-8.11	20240103	60300	59.70	20230323	0.30	N	326030	500	391 억		7656203	N	N	145	N	00	N
54	20240321	121141	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95500	2100	2	2.25	6523926400	68675	81.77	94200	95700	94100	121400	65400	93400	94997.11	9.78	0	28425	96000	94700	93500	92200	91000	94100	91600	392	28000	500	70980	100	1	78313250	74789	-227.38	26.37	12	0.09	-420.00	3622.00	104800	20240103	-8.87	57600	20230316	65.80	104800	-8.87	20240103	84400	13.15	20240207	104800	-8.87	20240103	60300	58.37	20230323	0.30	N	326030	500	391 억		7656203	N	N	145	N	00	N
55	20240321	111138	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	1300	2	1.39	3912695100	41293	49.17	94200	95200	94100	121400	65400	93400	94754.44	9.78	0	14549	96000	94700	93500	92200	91000	94100	91600	392	28000	500	70980	100	1	78313250	74163	-225.48	26.15	12	0.05	-420.00	3622.00	104800	20240103	-9.64	57600	20230316	64.41	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	60300	57.05	20230323	0.30	N	326030	500	391 억		7656203	N	N	145	N	00	N
56	20240321	101140	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	1300	2	1.39	2736704600	28881	34.39	94200	95200	94100	121400	65400	93400	94757.96	9.78	0	10874	96000	94700	93500	92200	91000	94100	91600	392	28000	500	70980	100	1	78313250	74163	-225.48	26.15	12	0.04	-420.00	3622.00	104800	20240103	-9.64	57600	20230316	64.41	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	60300	57.05	20230323	0.30	N	326030	500	391 억		7656203	N	N	145	N	00	N
57	20240321	091146	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94800	1400	2	1.50	1124956600	11867	14.13	94200	95200	94100	121400	65400	93400	94797.05	9.78	0	5374	96000	94700	93500	92200	91000	94100	91600	392	28000	500	70980	100	1	78313250	74241	-225.71	26.17	12	0.02	-420.00	3622.00	104800	20240103	-9.54	57600	20230316	64.58	104800	-9.54	20240103	84400	12.32	20240207	104800	-9.54	20240103	60300	57.21	20230323	0.30	N	326030	500	391 억		7656203	N	N	145	N	00	N
58	20240320	161126	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93400	0	3	0.00	7813666800	83670	102.37	94300	94800	92300	121400	65400	93400	93386.68	9.77	0	9163	95600	94500	93600	92500	91600	94050	92050	392	28000	500	70980	100	1	78313250	73145	-222.38	25.79	12	0.11	-420.00	3622.00	104800	20240103	-10.88	57600	20230316	62.15	104800	-10.88	20240103	84400	10.66	20240207	104800	-10.88	20240103	60300	54.89	20230323	0.30	N	326030	500	391 억		7649189	N	N	145	N	00	N
59	20240320	151130	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92900	-500	5	-0.54	7328243100	78458	96.00	94300	94800	92300	121400	65400	93400	93403.40	9.77	0	7161	95600	94500	93600	92500	91600	94050	92050	392	28000	500	70980	100	1	78313250	72753	-221.19	25.65	12	0.10	-420.00	3622.00	104800	20240103	-11.35	57600	20230316	61.28	104800	-11.35	20240103	84400	10.07	20240207	104800	-11.35	20240103	60300	54.06	20230323	0.30	N	326030	500	391 억		7649189	N	N	1906	N	00	N
60	20240320	141136	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93000	-400	5	-0.43	6545269600	70031	85.69	94300	94800	92300	121400	65400	93400	93462.59	9.77	0	4840	95600	94500	93600	92500	91600	94050	92050	392	28000	500	70980	100	1	78313250	72831	-221.43	25.68	12	0.09	-420.00	3622.00	104800	20240103	-11.26	57600	20230316	61.46	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	60300	54.23	20230323	0.30	N	326030	500	391 억		7649189	N	N	1906	N	00	N
61	20240320	131136	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93400	0	3	0.00	5717813100	61155	74.83	94300	94800	92300	121400	65400	93400	93497.31	9.77	0	3825	95600	94500	93600	92500	91600	94050	92050	392	28000	500	70980	100	1	78313250	73145	-222.38	25.79	12	0.08	-420.00	3622.00	104800	20240103	-10.88	57600	20230316	62.15	104800	-10.88	20240103	84400	10.66	20240207	104800	-10.88	20240103	60300	54.89	20230323	0.30	N	326030	500	391 억		7649189	N	N	1906	N	00	N
62	20240320	121128	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93000	-400	5	-0.43	4956701700	53003	64.85	94300	94800	92300	121400	65400	93400	93517.71	9.77	0	727	95600	94500	93600	92500	91600	94050	92050	392	28000	500	70980	100	1	78313250	72831	-221.43	25.68	12	0.07	-420.00	3622.00	104800	20240103	-11.26	57600	20230316	61.46	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	60300	54.23	20230323	0.30	N	326030	500	391 억		7649189	N	N	1906	N	00	N
63	20240320	111130	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92700	-700	5	-0.75	3772979700	40233	49.23	94300	94800	92600	121400	65400	93400	93779.65	9.77	0	3875	95600	94500	93600	92500	91600	94050	92050	392	28000	500	70980	100	1	78313250	72596	-220.71	25.59	12	0.05	-420.00	3622.00	104800	20240103	-11.55	57600	20230316	60.94	104800	-11.55	20240103	84400	9.83	20240207	104800	-11.55	20240103	60300	53.73	20230323	0.30	N	326030	500	391 억		7649189	N	N	1906	N	00	N
64	20240320	101123	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93900	500	2	0.54	2058871700	21845	26.73	94300	94800	93400	121400	65400	93400	94254.98	9.77	0	7184	95600	94500	93600	92500	91600	94050	92050	392	28000	500	70980	100	1	78313250	73536	-223.57	25.92	12	0.03	-420.00	3622.00	104800	20240103	-10.40	57600	20230316	63.02	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	60300	55.72	20230323	0.30	N	326030	500	391 억		7649189	N	N	1906	N	00	N
65	20240320	091129	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93900	500	2	0.54	246868600	2628	3.22	94300	94300	93400	121400	65400	93400	93970.38	9.77	0	835	95600	94500	93600	92500	91600	94050	92050	392	28000	500	70980	100	1	78313250	73536	-223.57	25.92	12	0.00	-420.00	3622.00	104800	20240103	-10.40	57600	20230316	63.02	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	60300	55.72	20230323	0.30	N	326030	500	391 억		7649189	N	N	1906	N	00	N
66	20240319	161116	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93400	-1000	5	-1.06	7615087800	81553	92.83	93900	94700	92700	122700	66100	94400	93375.93	9.73	0	5769	96466	95432	94466	93432	92466	95950	93950	392	28300	500	71740	100	1	78313250	73145	-222.38	25.79	12	0.10	-420.00	3622.00	104800	20240103	-10.88	57600	20230316	62.15	104800	-10.88	20240103	84400	10.66	20240207	104800	-10.88	20240103	60300	54.89	20230323	0.29	N	326030	500	391 억		7621508	N	N	1904	N	00	N
67	20240319	151129	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93100	-1300	5	-1.38	7138841300	76451	87.02	93900	94700	92700	122700	66100	94400	93378.00	9.73	0	5213	96466	95432	94466	93432	92466	95950	93950	392	28300	500	71740	100	1	78313250	72910	-221.67	25.70	12	0.10	-420.00	3622.00	104800	20240103	-11.16	57600	20230316	61.63	104800	-11.16	20240103	84400	10.31	20240207	104800	-11.16	20240103	60300	54.39	20230323	0.29	N	326030	500	391 억		7621508	N	N	1568	N	00	N
68	20240319	141127	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93100	-1300	5	-1.38	6023437700	64490	73.41	93900	94700	92700	122700	66100	94400	93401.11	9.73	0	347	96466	95432	94466	93432	92466	95950	93950	392	28300	500	71740	100	1	78313250	72910	-221.67	25.70	12	0.08	-420.00	3622.00	104800	20240103	-11.16	57600	20230316	61.63	104800	-11.16	20240103	84400	10.31	20240207	104800	-11.16	20240103	60300	54.39	20230323	0.29	N	326030	500	391 억		7621508	N	N	1568	N	00	N
69	20240319	131055	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93000	-1400	5	-1.48	5073464000	54277	61.78	93900	94700	92700	122700	66100	94400	93473.55	9.73	0	-1532	96466	95432	94466	93432	92466	95950	93950	392	28300	500	71740	100	1	78313250	72831	-221.43	25.68	12	0.07	-420.00	3622.00	104800	20240103	-11.26	57600	20230316	61.46	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	60300	54.23	20230323	0.29	N	326030	500	391 억		7621508	N	N	1568	N	00	N
70	20240319	121119	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93000	-1400	5	-1.48	4369398300	46697	53.15	93900	94700	92800	122700	66100	94400	93569.14	9.73	0	-1814	96466	95432	94466	93432	92466	95950	93950	392	28300	500	71740	100	1	78313250	72831	-221.43	25.68	12	0.06	-420.00	3622.00	104800	20240103	-11.26	57600	20230316	61.46	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	60300	54.23	20230323	0.29	N	326030	500	391 억		7621508	N	N	1568	N	00	N
71	20240319	111125	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93700	-700	5	-0.74	3334766700	35584	40.50	93900	94700	93000	122700	66100	94400	93715.34	9.73	0	-929	96466	95432	94466	93432	92466	95950	93950	392	28300	500	71740	100	1	78313250	73380	-223.10	25.87	12	0.05	-420.00	3622.00	104800	20240103	-10.59	57600	20230316	62.67	104800	-10.59	20240103	84400	11.02	20240207	104800	-10.59	20240103	60300	55.39	20230323	0.29	N	326030	500	391 억		7621508	N	N	1568	N	00	N
72	20240319	101127	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94400	0	3	0.00	2502415200	26721	30.42	93900	94700	93000	122700	66100	94400	93649.76	9.73	0	-1218	96466	95432	94466	93432	92466	95950	93950	392	28300	500	71740	100	1	78313250	73928	-224.76	26.06	12	0.03	-420.00	3622.00	104800	20240103	-9.92	57600	20230316	63.89	104800	-9.92	20240103	84400	11.85	20240207	104800	-9.92	20240103	60300	56.55	20230323	0.29	N	326030	500	391 억		7621508	N	N	1568	N	00	N
73	20240319	091128	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93700	-700	5	-0.74	683836700	7297	8.31	93900	94200	93400	122700	66100	94400	93714.77	9.73	0	-1858	96466	95432	94466	93432	92466	95950	93950	392	28300	500	71740	100	1	78313250	73380	-223.10	25.87	12	0.01	-420.00	3622.00	104800	20240103	-10.59	57600	20230316	62.67	104800	-10.59	20240103	84400	11.02	20240207	104800	-10.59	20240103	60300	55.39	20230323	0.29	N	326030	500	391 억		7621508	N	N	1568	N	00	N
74	20240318	161118	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94400	500	2	0.53	8290363200	87700	70.77	94000	95500	93500	122000	65800	93900	94531.19	9.71	0	14160	97233	95566	94433	92766	91633	95000	92200	392	28100	500	71360	100	1	78313250	73928	-224.76	26.06	12	0.11	-420.00	3622.00	104800	20240103	-9.92	57600	20230316	63.89	104800	-9.92	20240103	84400	11.85	20240207	104800	-9.92	20240103	60300	56.55	20230323	0.30	N	326030	500	391 억		7604288	N	N	1568	N	00	N
75	20240318	151119	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94100	200	2	0.21	7605059300	80434	64.91	94000	95500	93500	122000	65800	93900	94550.31	9.71	0	14181	97233	95566	94433	92766	91633	95000	92200	392	28100	500	71360	100	1	78313250	73693	-224.05	25.98	12	0.10	-420.00	3622.00	104800	20240103	-10.21	57600	20230316	63.37	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	60300	56.05	20230323	0.30	N	326030	500	391 억		7604288	N	N	3061	N	00	N
76	20240318	141118	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93700	-200	5	-0.21	5660680900	59803	48.26	94000	95500	93500	122000	65800	93900	94655.47	9.71	0	10430	97233	95566	94433	92766	91633	95000	92200	392	28100	500	71360	100	1	78313250	73380	-223.10	25.87	12	0.08	-420.00	3622.00	104800	20240103	-10.59	57600	20230316	62.67	104800	-10.59	20240103	84400	11.02	20240207	104800	-10.59	20240103	60300	55.39	20230323	0.30	N	326030	500	391 억		7604288	N	N	3061	N	00	N
77	20240318	131118	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94600	700	2	0.75	4511172100	47593	38.41	94000	95500	93500	122000	65800	93900	94786.46	9.71	0	10619	97233	95566	94433	92766	91633	95000	92200	392	28100	500	71360	100	1	78313250	74084	-225.24	26.12	12	0.06	-420.00	3622.00	104800	20240103	-9.73	57600	20230316	64.24	104800	-9.73	20240103	84400	12.09	20240207	104800	-9.73	20240103	60300	56.88	20230323	0.30	N	326030	500	391 억		7604288	N	N	3061	N	00	N
78	20240318	121112	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95000	1100	2	1.17	3977070200	41958	33.86	94000	95500	93500	122000	65800	93900	94786.93	9.71	0	10377	97233	95566	94433	92766	91633	95000	92200	392	28100	500	71360	100	1	78313250	74398	-226.19	26.23	12	0.05	-420.00	3622.00	104800	20240103	-9.35	57600	20230316	64.93	104800	-9.35	20240103	84400	12.56	20240207	104800	-9.35	20240103	60300	57.55	20230323	0.30	N	326030	500	391 억		7604288	N	N	3061	N	00	N
79	20240318	111121	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	1000	2	1.06	3297842500	34822	28.10	94000	95500	93500	122000	65800	93900	94705.72	9.71	0	7976	97233	95566	94433	92766	91633	95000	92200	392	28100	500	71360	100	1	78313250	74319	-225.95	26.20	12	0.04	-420.00	3622.00	104800	20240103	-9.45	57600	20230316	64.76	104800	-9.45	20240103	84400	12.44	20240207	104800	-9.45	20240103	60300	57.38	20230323	0.30	N	326030	500	391 억		7604288	N	N	3061	N	00	N
80	20240318	101118	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	800	2	0.85	2301526000	24308	19.62	94000	95500	93500	122000	65800	93900	94681.83	9.71	0	4264	97233	95566	94433	92766	91633	95000	92200	392	28100	500	71360	100	1	78313250	74163	-225.48	26.15	12	0.03	-420.00	3622.00	104800	20240103	-9.64	57600	20230316	64.41	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	60300	57.05	20230323	0.30	N	326030	500	391 억		7604288	N	N	3061	N	00	N
81	20240318	091117	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94000	100	2	0.11	501677500	5339	4.31	94000	94500	93500	122000	65800	93900	93964.69	9.71	0	1264	97233	95566	94433	92766	91633	95000	92200	392	28100	500	71360	100	1	78313250	73614	-223.81	25.95	12	0.01	-420.00	3622.00	104800	20240103	-10.31	57600	20230316	63.19	104800	-10.31	20240103	84400	11.37	20240207	104800	-10.31	20240103	60300	55.89	20230323	0.30	N	326030	500	391 억		7604288	N	N	3061	N	00	N
82	20240315	161105	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93900	-2100	5	-2.19	11354716100	120615	56.21	95700	96100	93300	124800	67200	96000	94140.17	9.71	0	-7026	98800	97400	94900	93500	91000	98100	94200	392	28800	500	72960	100	1	78313250	73536	-223.57	25.92	12	0.15	-420.00	3622.00	104800	20240103	-10.40	57600	20230316	63.02	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	57600	63.02	20230316	0.29	N	326030	500	391 억		7605653	N	N	3061	N	00	N
83	20240315	151034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93400	-2600	5	-2.71	8191175100	86916	40.50	95700	96100	93300	124800	67200	96000	94242.37	9.71	0	-7747	98800	97400	94900	93500	91000	98100	94200	392	28800	500	72960	100	1	78313250	73145	-222.38	25.79	12	0.11	-420.00	3622.00	104800	20240103	-10.88	57600	20230316	62.15	104800	-10.88	20240103	84400	10.66	20240207	104800	-10.88	20240103	57600	62.15	20230316	0.29	N	326030	500	391 억		7605653	N	N	5126	N	00	N
84	20240315	141008	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93500	-2500	5	-2.60	6591807100	69810	32.53	95700	96100	93500	124800	67200	96000	94424.90	9.71	0	-12223	98800	97400	94900	93500	91000	98100	94200	392	28800	500	72960	100	1	78313250	73223	-222.62	25.81	12	0.09	-420.00	3622.00	104800	20240103	-10.78	57600	20230316	62.33	104800	-10.78	20240103	84400	10.78	20240207	104800	-10.78	20240103	57600	62.33	20230316	0.29	N	326030	500	391 억		7605653	N	N	5126	N	00	N
85	20240315	131107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94100	-1900	5	-1.98	5533295400	58526	27.27	95700	96100	93700	124800	67200	96000	94544.15	9.71	0	-11705	98800	97400	94900	93500	91000	98100	94200	392	28800	500	72960	100	1	78313250	73693	-224.05	25.98	12	0.07	-420.00	3622.00	104800	20240103	-10.21	57600	20230316	63.37	104800	-10.21	20240103	84400	11.49	20240207	104800	-10.21	20240103	57600	63.37	20230316	0.29	N	326030	500	391 억		7605653	N	N	5126	N	00	N
86	20240315	121107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94500	-1500	5	-1.56	4197980000	44326	20.66	95700	96100	94000	124800	67200	96000	94706.86	9.71	0	-7987	98800	97400	94900	93500	91000	98100	94200	392	28800	500	72960	100	1	78313250	74006	-225.00	26.09	12	0.06	-420.00	3622.00	104800	20240103	-9.83	57600	20230316	64.06	104800	-9.83	20240103	84400	11.97	20240207	104800	-9.83	20240103	57600	64.06	20230316	0.29	N	326030	500	391 억		7605653	N	N	5126	N	00	N
87	20240315	111103	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95000	-1000	5	-1.04	3739411700	39481	18.40	95700	96100	94000	124800	67200	96000	94714.11	9.71	0	-7739	98800	97400	94900	93500	91000	98100	94200	392	28800	500	72960	100	1	78313250	74398	-226.19	26.23	12	0.05	-420.00	3622.00	104800	20240103	-9.35	57600	20230316	64.93	104800	-9.35	20240103	84400	12.56	20240207	104800	-9.35	20240103	57600	64.93	20230316	0.29	N	326030	500	391 억		7605653	N	N	5126	N	00	N
88	20240315	101108	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94300	-1700	5	-1.77	2554010500	26947	12.56	95700	96100	94000	124800	67200	96000	94778.89	9.71	0	-7445	98800	97400	94900	93500	91000	98100	94200	392	28800	500	72960	100	1	78313250	73849	-224.52	26.04	12	0.03	-420.00	3622.00	104800	20240103	-10.02	57600	20230316	63.72	104800	-10.02	20240103	84400	11.73	20240207	104800	-10.02	20240103	57600	63.72	20230316	0.29	N	326030	500	391 억		7605653	N	N	5126	N	00	N
89	20240315	091113	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95600	-400	5	-0.42	592645100	6204	2.89	95700	96100	95200	124800	67200	96000	95526.06	9.71	0	-1196	98800	97400	94900	93500	91000	98100	94200	392	28800	500	72960	100	1	78313250	74867	-227.62	26.39	12	0.01	-420.00	3622.00	104800	20240103	-8.78	57600	20230316	65.97	104800	-8.78	20240103	84400	13.27	20240207	104800	-8.78	20240103	57600	65.97	20230316	0.29	N	326030	500	391 억		7605653	N	N	5126	N	00	N
90	20240314	161054	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96000	2900	2	3.11	20402045900	214116	185.24	93600	96300	92400	121000	65200	93100	95284.41	9.63	0	8258	97033	95066	93533	91566	90033	94300	90800	392	27900	500	70750	100	1	78313250	75181	-228.57	26.50	12	0.27	-420.00	3622.00	104800	20240103	-8.40	57600	20230316	66.67	104800	-8.40	20240103	84400	13.74	20240207	104800	-8.40	20240103	57600	66.67	20230316	0.29	N	326030	500	391 억		7543026	N	N	5125	N	00	N
91	20240314	151059	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95800	2700	2	2.90	16176439800	170095	147.16	93600	96300	92400	121000	65200	93100	95102.38	9.63	0	873	97033	95066	93533	91566	90033	94300	90800	392	27900	500	70750	100	1	78313250	75024	-228.10	26.45	12	0.22	-420.00	3622.00	104800	20240103	-8.59	57600	20230316	66.32	104800	-8.59	20240103	84400	13.51	20240207	104800	-8.59	20240103	57600	66.32	20230316	0.29	N	326030	500	391 억		7543026	N	N	2553	N	00	N
92	20240314	141059	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95900	2800	2	3.01	13828908400	145589	125.96	93600	96300	92400	121000	65200	93100	94985.94	9.63	0	9542	97033	95066	93533	91566	90033	94300	90800	392	27900	500	70750	100	1	78313250	75102	-228.33	26.48	12	0.19	-420.00	3622.00	104800	20240103	-8.49	57600	20230316	66.49	104800	-8.49	20240103	84400	13.63	20240207	104800	-8.49	20240103	57600	66.49	20230316	0.29	N	326030	500	391 억		7543026	N	N	2553	N	00	N
93	20240314	131056	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95800	2700	2	2.90	11623072500	122587	106.06	93600	96300	92400	121000	65200	93100	94814.89	9.63	0	14767	97033	95066	93533	91566	90033	94300	90800	392	27900	500	70750	100	1	78313250	75024	-228.10	26.45	12	0.16	-420.00	3622.00	104800	20240103	-8.59	57600	20230316	66.32	104800	-8.59	20240103	84400	13.51	20240207	104800	-8.59	20240103	57600	66.32	20230316	0.29	N	326030	500	391 억		7543026	N	N	2553	N	00	N
94	20240314	121058	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95700	2600	2	2.79	9491041800	100354	86.82	93600	96300	92400	121000	65200	93100	94575.62	9.63	0	12591	97033	95066	93533	91566	90033	94300	90800	392	27900	500	70750	100	1	78313250	74946	-227.86	26.42	12	0.13	-420.00	3622.00	104800	20240103	-8.68	57600	20230316	66.15	104800	-8.68	20240103	84400	13.39	20240207	104800	-8.68	20240103	57600	66.15	20230316	0.29	N	326030	500	391 억		7543026	N	N	2553	N	00	N
95	20240314	111057	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95600	2500	2	2.69	5957610700	63460	54.90	93600	95700	92400	121000	65200	93100	93879.78	9.63	0	11157	97033	95066	93533	91566	90033	94300	90800	392	27900	500	70750	100	1	78313250	74867	-227.62	26.39	12	0.08	-420.00	3622.00	104800	20240103	-8.78	57600	20230316	65.97	104800	-8.78	20240103	84400	13.27	20240207	104800	-8.78	20240103	57600	65.97	20230316	0.29	N	326030	500	391 억		7543026	N	N	2553	N	00	N
96	20240314	101107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92700	-400	5	-0.43	1944099800	20909	18.09	93600	93700	92400	121000	65200	93100	92979.09	9.63	0	2740	97033	95066	93533	91566	90033	94300	90800	392	27900	500	70750	100	1	78313250	72596	-220.71	25.59	12	0.03	-420.00	3622.00	104800	20240103	-11.55	57600	20230316	60.94	104800	-11.55	20240103	84400	9.83	20240207	104800	-11.55	20240103	57600	60.94	20230316	0.29	N	326030	500	391 억		7543026	N	N	2553	N	00	N
97	20240314	091103	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92700	-400	5	-0.43	476805500	5114	4.42	93600	93700	92700	121000	65200	93100	93235.33	9.63	0	573	97033	95066	93533	91566	90033	94300	90800	392	27900	500	70750	100	1	78313250	72596	-220.71	25.59	12	0.01	-420.00	3622.00	104800	20240103	-11.55	57600	20230316	60.94	104800	-11.55	20240103	84400	9.83	20240207	104800	-11.55	20240103	57600	60.94	20230316	0.29	N	326030	500	391 억		7543026	N	N	2553	N	00	N
98	20240313	161044	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93100	-1600	5	-1.69	10745953300	114889	117.44	95100	95500	92000	123100	66300	94700	93533.70	9.64	0	-2909	97766	96232	94866	93332	91966	95550	92650	392	28400	500	71970	100	1	78313250	72910	-52.30	23.03	12	0.15	-1780.00	4042.00	104800	20240103	-11.16	57600	20230316	61.63	104800	-11.16	20240103	84400	10.31	20240207	104800	-11.16	20240103	57600	61.63	20230316	0.28	N	326030	500	391 억		7547983	N	N	2553	N	00	N
99	20240313	151049	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93100	-1600	5	-1.69	10082197700	107764	110.16	95100	95500	92000	123100	66300	94700	93558.11	9.64	0	-3430	97766	96232	94866	93332	91966	95550	92650	392	28400	500	71970	100	1	78313250	72910	-52.30	23.03	12	0.14	-1780.00	4042.00	104800	20240103	-11.16	57600	20230316	61.63	104800	-11.16	20240103	84400	10.31	20240207	104800	-11.16	20240103	57600	61.63	20230316	0.28	N	326030	500	391 억		7547983	N	N	128	N	00	N
100	20240313	141047	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92900	-1800	5	-1.90	9030615200	96467	98.61	95100	95500	92000	123100	66300	94700	93613.51	9.64	0	-6299	97766	96232	94866	93332	91966	95550	92650	392	28400	500	71970	100	1	78313250	72753	-52.19	22.98	12	0.12	-1780.00	4042.00	104800	20240103	-11.35	57600	20230316	61.28	104800	-11.35	20240103	84400	10.07	20240207	104800	-11.35	20240103	57600	61.28	20230316	0.28	N	326030	500	391 억		7547983	N	N	128	N	00	N
101	20240313	131056	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93400	-1300	5	-1.37	7141745500	76075	77.77	95100	95500	92500	123100	66300	94700	93877.68	9.64	0	-6955	97766	96232	94866	93332	91966	95550	92650	392	28400	500	71970	100	1	78313250	73145	-52.47	23.11	12	0.10	-1780.00	4042.00	104800	20240103	-10.88	57600	20230316	62.15	104800	-10.88	20240103	84400	10.66	20240207	104800	-10.88	20240103	57600	62.15	20230316	0.28	N	326030	500	391 억		7547983	N	N	128	N	00	N
102	20240313	121050	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92500	-2200	5	-2.32	6207436100	66016	67.48	95100	95500	92500	123100	66300	94700	94029.26	9.64	0	-6911	97766	96232	94866	93332	91966	95550	92650	392	28400	500	71970	100	1	78313250	72440	-51.97	22.88	12	0.08	-1780.00	4042.00	104800	20240103	-11.74	57600	20230316	60.59	104800	-11.74	20240103	84400	9.60	20240207	104800	-11.74	20240103	57600	60.59	20230316	0.28	N	326030	500	391 억		7547983	N	N	128	N	00	N
103	20240313	111047	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93600	-1100	5	-1.16	4430638900	46946	47.99	95100	95500	93600	123100	66300	94700	94377.34	9.64	0	-1715	97766	96232	94866	93332	91966	95550	92650	392	28400	500	71970	100	1	78313250	73301	-52.58	23.16	12	0.06	-1780.00	4042.00	104800	20240103	-10.69	57600	20230316	62.50	104800	-10.69	20240103	84400	10.90	20240207	104800	-10.69	20240103	57600	62.50	20230316	0.28	N	326030	500	391 억		7547983	N	N	128	N	00	N
104	20240313	101043	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	200	2	0.21	2754313100	29156	29.80	95100	95500	93600	123100	66300	94700	94468.13	9.64	0	-3526	97766	96232	94866	93332	91966	95550	92650	392	28400	500	71970	100	1	78313250	74319	-53.31	23.48	12	0.04	-1780.00	4042.00	104800	20240103	-9.45	57600	20230316	64.76	104800	-9.45	20240103	84400	12.44	20240207	104800	-9.45	20240103	57600	64.76	20230316	0.28	N	326030	500	391 억		7547983	N	N	128	N	00	N
105	20240313	091053	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94400	-300	5	-0.32	636960500	6737	6.89	95100	95200	93900	123100	66300	94700	94546.59	9.64	0	-4077	97766	96232	94866	93332	91966	95550	92650	392	28400	500	71970	100	1	78313250	73928	-53.03	23.35	12	0.01	-1780.00	4042.00	104800	20240103	-9.92	57600	20230316	63.89	104800	-9.92	20240103	84400	11.85	20240207	104800	-9.92	20240103	57600	63.89	20230316	0.28	N	326030	500	391 억		7547983	N	N	128	N	00	N
106	20240312	161036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	-400	5	-0.42	9287777700	97676	66.30	95000	96400	93500	123600	66600	95100	95087.66	9.58	0	9152	97900	96500	95300	93900	92700	97200	94600	392	28500	500	72270	100	1	78313250	74163	-53.20	23.43	12	0.12	-1780.00	4042.00	104800	20240103	-9.64	57600	20230316	64.41	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	57600	64.41	20230316	0.30	N	326030	500	391 억		7504620	N	N	128	N	00	N
107	20240312	151034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	-200	5	-0.21	8721566100	91705	62.25	95000	96400	93500	123600	66600	95100	95104.59	9.58	0	10403	97900	96500	95300	93900	92700	97200	94600	392	28500	500	72270	100	1	78313250	74319	-53.31	23.48	12	0.12	-1780.00	4042.00	104800	20240103	-9.45	57600	20230316	64.76	104800	-9.45	20240103	84400	12.44	20240207	104800	-9.45	20240103	57600	64.76	20230316	0.30	N	326030	500	391 억		7504620	N	N	568	N	00	N
108	20240312	141025	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95000	-100	5	-0.11	7567286300	79543	53.99	95000	96400	93500	123600	66600	95100	95134.59	9.58	0	11233	97900	96500	95300	93900	92700	97200	94600	392	28500	500	72270	100	1	78313250	74398	-53.37	23.50	12	0.10	-1780.00	4042.00	104800	20240103	-9.35	57600	20230316	64.93	104800	-9.35	20240103	84400	12.56	20240207	104800	-9.35	20240103	57600	64.93	20230316	0.30	N	326030	500	391 억		7504620	N	N	568	N	00	N
109	20240312	130943	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	-200	5	-0.21	6741940100	70832	48.08	95000	96400	93500	123600	66600	95100	95182.26	9.58	0	11683	97900	96500	95300	93900	92700	97200	94600	392	28500	500	72270	100	1	78313250	74319	-53.31	23.48	12	0.09	-1780.00	4042.00	104800	20240103	-9.45	57600	20230316	64.76	104800	-9.45	20240103	84400	12.44	20240207	104800	-9.45	20240103	57600	64.76	20230316	0.30	N	326030	500	391 억		7504620	N	N	568	N	00	N
110	20240312	121037	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95000	-100	5	-0.11	6223724900	65381	44.38	95000	96400	93500	123600	66600	95100	95191.81	9.58	0	11683	97900	96500	95300	93900	92700	97200	94600	392	28500	500	72270	100	1	78313250	74398	-53.37	23.50	12	0.08	-1780.00	4042.00	104800	20240103	-9.35	57600	20230316	64.93	104800	-9.35	20240103	84400	12.56	20240207	104800	-9.35	20240103	57600	64.93	20230316	0.30	N	326030	500	391 억		7504620	N	N	568	N	00	N
111	20240312	111034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95700	600	2	0.63	5367163800	56419	38.30	95000	96400	93500	123600	66600	95100	95130.50	9.58	0	13903	97900	96500	95300	93900	92700	97200	94600	392	28500	500	72270	100	1	78313250	74946	-53.76	23.68	12	0.07	-1780.00	4042.00	104800	20240103	-8.68	57600	20230316	66.15	104800	-8.68	20240103	84400	13.39	20240207	104800	-8.68	20240103	57600	66.15	20230316	0.30	N	326030	500	391 억		7504620	N	N	568	N	00	N
112	20240312	101036	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	-200	5	-0.21	2876476300	30442	20.66	95000	95500	93500	123600	66600	95100	94487.95	9.58	0	3536	97900	96500	95300	93900	92700	97200	94600	392	28500	500	72270	100	1	78313250	74319	-53.31	23.48	12	0.04	-1780.00	4042.00	104800	20240103	-9.45	57600	20230316	64.76	104800	-9.45	20240103	84400	12.44	20240207	104800	-9.45	20240103	57600	64.76	20230316	0.30	N	326030	500	391 억		7504620	N	N	568	N	00	N
113	20240312	091033	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94000	-1100	5	-1.16	673175000	7115	4.83	95000	95500	94000	123600	66600	95100	94605.08	9.58	0	-1306	97900	96500	95300	93900	92700	97200	94600	392	28500	500	72270	100	1	78313250	73614	-52.81	23.26	12	0.01	-1780.00	4042.00	104800	20240103	-10.31	57600	20230316	63.19	104800	-10.31	20240103	84400	11.37	20240207	104800	-10.31	20240103	57600	63.19	20230316	0.30	N	326030	500	391 억		7504620	N	N	568	N	00	N
114	20240311	161030	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95100	1200	2	1.28	14004133100	146995	120.38	94100	96700	94100	122000	65800	93900	95269.78	9.37	0	30440	96166	95032	92766	91632	89366	95600	92200	392	28100	500	71360	100	1	78313250	74476	-53.43	23.53	12	0.19	-1780.00	4042.00	104800	20240103	-9.26	57600	20230316	65.10	104800	-9.26	20240103	84400	12.68	20240207	104800	-9.26	20240103	57600	65.10	20230316	0.29	N	326030	500	391 억		7335594	N	N	568	N	00	N
115	20240311	151029	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	1000	2	1.06	13437457900	141031	115.49	94100	96700	94100	122000	65800	93900	95280.24	9.37	0	30488	96166	95032	92766	91632	89366	95600	92200	392	28100	500	71360	100	1	78313250	74319	-53.31	23.48	12	0.18	-1780.00	4042.00	104800	20240103	-9.45	57600	20230316	64.76	104800	-9.45	20240103	84400	12.44	20240207	104800	-9.45	20240103	57600	64.76	20230316	0.29	N	326030	500	391 억		7335594	N	N	5530	N	00	N
116	20240311	141027	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94800	900	2	0.96	11948055900	125332	102.64	94100	96700	94100	122000	65800	93900	95331.33	9.37	0	24250	96166	95032	92766	91632	89366	95600	92200	392	28100	500	71360	100	1	78313250	74241	-53.26	23.45	12	0.16	-1780.00	4042.00	104800	20240103	-9.54	57600	20230316	64.58	104800	-9.54	20240103	84400	12.32	20240207	104800	-9.54	20240103	57600	64.58	20230316	0.29	N	326030	500	391 억		7335594	N	N	5530	N	00	N
117	20240311	131028	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94800	900	2	0.96	10953721900	114844	94.05	94100	96700	94100	122000	65800	93900	95379.23	9.37	0	20906	96166	95032	92766	91632	89366	95600	92200	392	28100	500	71360	100	1	78313250	74241	-53.26	23.45	12	0.15	-1780.00	4042.00	104800	20240103	-9.54	57600	20230316	64.58	104800	-9.54	20240103	84400	12.32	20240207	104800	-9.54	20240103	57600	64.58	20230316	0.29	N	326030	500	391 억		7335594	N	N	5530	N	00	N
118	20240311	121029	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	800	2	0.85	9985586300	104628	85.68	94100	96700	94100	122000	65800	93900	95439.05	9.37	0	19540	96166	95032	92766	91632	89366	95600	92200	392	28100	500	71360	100	1	78313250	74163	-53.20	23.43	12	0.13	-1780.00	4042.00	104800	20240103	-9.64	57600	20230316	64.41	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	57600	64.41	20230316	0.29	N	326030	500	391 억		7335594	N	N	5530	N	00	N
119	20240311	111024	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	1000	2	1.06	8949540300	93682	76.72	94100	96700	94100	122000	65800	93900	95531.18	9.37	0	18413	96166	95032	92766	91632	89366	95600	92200	392	28100	500	71360	100	1	78313250	74319	-53.31	23.48	12	0.12	-1780.00	4042.00	104800	20240103	-9.45	57600	20230316	64.76	104800	-9.45	20240103	84400	12.44	20240207	104800	-9.45	20240103	57600	64.76	20230316	0.29	N	326030	500	391 억		7335594	N	N	5530	N	00	N
120	20240311	101015	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95000	1100	2	1.17	7261017500	75902	62.16	94100	96700	94100	122000	65800	93900	95663.22	9.37	0	15963	96166	95032	92766	91632	89366	95600	92200	392	28100	500	71360	100	1	78313250	74398	-53.37	23.50	12	0.10	-1780.00	4042.00	104800	20240103	-9.35	57600	20230316	64.93	104800	-9.35	20240103	84400	12.56	20240207	104800	-9.35	20240103	57600	64.93	20230316	0.29	N	326030	500	391 억		7335594	N	N	5530	N	00	N
121	20240311	091020	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95800	1900	2	2.02	3131084200	32730	26.80	94100	96500	94100	122000	65800	93900	95664.42	9.37	0	9596	96166	95032	92766	91632	89366	95600	92200	392	28100	500	71360	100	1	78313250	75024	-53.82	23.70	12	0.04	-1780.00	4042.00	104800	20240103	-8.59	57600	20230316	66.32	104800	-8.59	20240103	84400	13.51	20240207	104800	-8.59	20240103	57600	66.32	20230316	0.29	N	326030	500	391 억		7335594	N	N	5530	N	00	N
122	20240308	161024	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93900	3400	2	3.76	11200844900	121417	196.72	91000	93900	90500	117600	63400	90500	92247.72	9.27	0	48743	93766	92132	91066	89432	88366	91600	88900	392	27100	500	68780	100	1	78313250	73536	-52.75	23.23	12	0.16	-1780.00	4042.00	104800	20240103	-10.40	57600	20230316	63.02	104800	-10.40	20240103	84400	11.26	20240207	104800	-10.40	20240103	57600	63.02	20230316	0.29	N	326030	500	391 억		7261908	N	N	5530	N	00	N
123	20240308	151024	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93700	3200	2	3.54	10243494200	111214	180.19	91000	93800	90500	117600	63400	90500	92106.16	9.27	0	42776	93766	92132	91066	89432	88366	91600	88900	392	27100	500	68780	100	1	78313250	73380	-52.64	23.18	12	0.14	-1780.00	4042.00	104800	20240103	-10.59	57600	20230316	62.67	104800	-10.59	20240103	84400	11.02	20240207	104800	-10.59	20240103	57600	62.67	20230316	0.29	N	326030	500	391 억		7261908	N	N	1503	N	00	N
124	20240308	141016	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92800	2300	2	2.54	8069650800	87944	142.49	91000	93000	90500	117600	63400	90500	91758.97	9.27	0	35375	93766	92132	91066	89432	88366	91600	88900	392	27100	500	68780	100	1	78313250	72675	-52.13	22.96	12	0.11	-1780.00	4042.00	104800	20240103	-11.45	57600	20230316	61.11	104800	-11.45	20240103	84400	9.95	20240207	104800	-11.45	20240103	57600	61.11	20230316	0.29	N	326030	500	391 억		7261908	N	N	1503	N	00	N
125	20240308	131012	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91800	1300	2	1.44	5373805700	58763	95.21	91000	92200	90500	117600	63400	90500	91448.80	9.27	0	16301	93766	92132	91066	89432	88366	91600	88900	392	27100	500	68780	100	1	78313250	71892	-51.57	22.71	12	0.08	-1780.00	4042.00	104800	20240103	-12.40	57600	20230316	59.38	104800	-12.40	20240103	84400	8.77	20240207	104800	-12.40	20240103	57600	59.38	20230316	0.29	N	326030	500	391 억		7261908	N	N	1503	N	00	N
126	20240308	121015	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91000	500	2	0.55	4574655800	50019	81.04	91000	92200	90500	117600	63400	90500	91458.36	9.27	0	13139	93766	92132	91066	89432	88366	91600	88900	392	27100	500	68780	100	1	78313250	71265	-51.12	22.51	12	0.06	-1780.00	4042.00	104800	20240103	-13.17	57600	20230316	57.99	104800	-13.17	20240103	84400	7.82	20240207	104800	-13.17	20240103	57600	57.99	20230316	0.29	N	326030	500	391 억		7261908	N	N	1503	N	00	N
127	20240308	111018	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91400	900	2	0.99	4124799000	45094	73.06	91000	92200	90500	117600	63400	90500	91471.13	9.27	0	12972	93766	92132	91066	89432	88366	91600	88900	392	27100	500	68780	100	1	78313250	71578	-51.35	22.61	12	0.06	-1780.00	4042.00	104800	20240103	-12.79	57600	20230316	58.68	104800	-12.79	20240103	84400	8.29	20240207	104800	-12.79	20240103	57600	58.68	20230316	0.29	N	326030	500	391 억		7261908	N	N	1503	N	00	N
128	20240308	101012	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91500	1000	2	1.10	3080803300	33616	54.46	91000	92200	90900	117600	63400	90500	91646.93	9.27	0	12173	93766	92132	91066	89432	88366	91600	88900	392	27100	500	68780	100	1	78313250	71657	-51.40	22.64	12	0.04	-1780.00	4042.00	104800	20240103	-12.69	57600	20230316	58.85	104800	-12.69	20240103	84400	8.41	20240207	104800	-12.69	20240103	57600	58.85	20230316	0.29	N	326030	500	391 억		7261908	N	N	1503	N	00	N
129	20240308	091012	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91500	1000	2	1.10	703079300	7693	12.46	91000	92000	90900	117600	63400	90500	91392.08	9.27	0	3200	93766	92132	91066	89432	88366	91600	88900	392	27100	500	68780	100	1	78313250	71657	-51.40	22.64	12	0.01	-1780.00	4042.00	104800	20240103	-12.69	57600	20230316	58.85	104800	-12.69	20240103	84400	8.41	20240207	104800	-12.69	20240103	57600	58.85	20230316	0.29	N	326030	500	391 억		7261908	N	N	1503	N	00	N
130	20240307	161012	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90500	-1200	5	-1.31	5597052400	61594	64.12	92600	92700	90000	119200	64200	91700	90870.18	9.29	0	-10102	93900	92800	91400	90300	88900	93350	90850	392	27500	500	69690	100	1	78313250	70873	-50.84	22.39	12	0.08	-1780.00	4042.00	104800	20240103	-13.65	57600	20230316	57.12	104800	-13.65	20240103	84400	7.23	20240207	104800	-13.65	20240103	57600	57.12	20230316	0.28	N	326030	500	391 억		7272116	N	N	1503	N	00	N
131	20240307	150953	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90300	-1400	5	-1.53	4871477500	53569	55.77	92600	92700	90000	119200	64200	91700	90938.37	9.29	0	-12156	93900	92800	91400	90300	88900	93350	90850	392	27500	500	69690	100	1	78313250	70717	-50.73	22.34	12	0.07	-1780.00	4042.00	104800	20240103	-13.84	57600	20230316	56.77	104800	-13.84	20240103	84400	6.99	20240207	104800	-13.84	20240103	57600	56.77	20230316	0.28	N	326030	500	391 억		7272116	N	N	2721	N	00	N
132	20240307	140949	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90200	-1500	5	-1.64	4372927200	48048	50.02	92600	92700	90000	119200	64200	91700	91011.64	9.29	0	-11515	93900	92800	91400	90300	88900	93350	90850	392	27500	500	69690	100	1	78313250	70639	-50.67	22.32	12	0.06	-1780.00	4042.00	104800	20240103	-13.93	57600	20230316	56.60	104800	-13.93	20240103	84400	6.87	20240207	104800	-13.93	20240103	57600	56.60	20230316	0.28	N	326030	500	391 억		7272116	N	N	2721	N	00	N
133	20240307	131001	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90200	-1500	5	-1.64	4086039800	44868	46.71	92600	92700	90000	119200	64200	91700	91068.02	9.29	0	-11096	93900	92800	91400	90300	88900	93350	90850	392	27500	500	69690	100	1	78313250	70639	-50.67	22.32	12	0.06	-1780.00	4042.00	104800	20240103	-13.93	57600	20230316	56.60	104800	-13.93	20240103	84400	6.87	20240207	104800	-13.93	20240103	57600	56.60	20230316	0.28	N	326030	500	391 억		7272116	N	N	2721	N	00	N
134	20240307	121006	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90300	-1400	5	-1.53	3401321000	37271	38.80	92600	92700	90200	119200	64200	91700	91259.18	9.29	0	-9078	93900	92800	91400	90300	88900	93350	90850	392	27500	500	69690	100	1	78313250	70717	-50.73	22.34	12	0.05	-1780.00	4042.00	104800	20240103	-13.84	57600	20230316	56.77	104800	-13.84	20240103	84400	6.99	20240207	104800	-13.84	20240103	57600	56.77	20230316	0.28	N	326030	500	391 억		7272116	N	N	2721	N	00	N
135	20240307	111012	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90800	-900	5	-0.98	2567535200	28065	29.22	92600	92700	90700	119200	64200	91700	91485.31	9.29	0	-4604	93900	92800	91400	90300	88900	93350	90850	392	27500	500	69690	100	1	78313250	71108	-51.01	22.46	12	0.04	-1780.00	4042.00	104800	20240103	-13.36	57600	20230316	57.64	104800	-13.36	20240103	84400	7.58	20240207	104800	-13.36	20240103	57600	57.64	20230316	0.28	N	326030	500	391 억		7272116	N	N	2721	N	00	N
136	20240307	101005	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91100	-600	5	-0.65	1486918500	16187	16.85	92600	92700	91000	119200	64200	91700	91858.81	9.29	0	-3114	93900	92800	91400	90300	88900	93350	90850	392	27500	500	69690	100	1	78313250	71343	-51.18	22.54	12	0.02	-1780.00	4042.00	104800	20240103	-13.07	57600	20230316	58.16	104800	-13.07	20240103	84400	7.94	20240207	104800	-13.07	20240103	57600	58.16	20230316	0.28	N	326030	500	391 억		7272116	N	N	2721	N	00	N
137	20240307	091006	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91900	200	2	0.22	310844900	3368	3.51	92600	92700	91800	119200	64200	91700	92293.62	9.29	0	-606	93900	92800	91400	90300	88900	93350	90850	392	27500	500	69690	100	1	78313250	71970	-51.63	22.74	12	0.00	-1780.00	4042.00	104800	20240103	-12.31	57600	20230316	59.55	104800	-12.31	20240103	84400	8.89	20240207	104800	-12.31	20240103	57600	59.55	20230316	0.28	N	326030	500	391 억		7272116	N	N	2721	N	00	N
138	20240306	160959	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91700	700	2	0.77	8727056100	95809	96.80	90200	92500	90000	118300	63700	91000	91087.81	9.27	0	-680	94133	92566	91733	90166	89333	92150	89750	392	27300	500	69160	100	1	78313250	71813	-51.52	22.69	12	0.12	-1780.00	4042.00	104800	20240103	-12.50	57600	20230316	59.20	104800	-12.50	20240103	84400	8.65	20240207	104800	-12.50	20240103	57600	59.20	20230316	0.28	N	326030	500	391 억		7262377	N	N	2721	N	00	N
139	20240306	151001	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91400	400	2	0.44	8009535200	87965	88.87	90200	92500	90000	118300	63700	91000	91053.66	9.27	0	-3284	94133	92566	91733	90166	89333	92150	89750	392	27300	500	69160	100	1	78313250	71578	-51.35	22.61	12	0.11	-1780.00	4042.00	104800	20240103	-12.79	57600	20230316	58.68	104800	-12.79	20240103	84400	8.29	20240207	104800	-12.79	20240103	57600	58.68	20230316	0.28	N	326030	500	391 억		7262377	N	N	1760	N	00	N
140	20240306	141008	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91700	700	2	0.77	6336974800	69749	70.47	90200	91800	90000	118300	63700	91000	90853.99	9.27	0	-8310	94133	92566	91733	90166	89333	92150	89750	392	27300	500	69160	100	1	78313250	71813	-51.52	22.69	12	0.09	-1780.00	4042.00	104800	20240103	-12.50	57600	20230316	59.20	104800	-12.50	20240103	84400	8.65	20240207	104800	-12.50	20240103	57600	59.20	20230316	0.28	N	326030	500	391 억		7262377	N	N	1760	N	00	N
141	20240306	131007	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91700	700	2	0.77	5666457000	62433	63.08	90200	91800	90000	118300	63700	91000	90760.61	9.27	0	-8372	94133	92566	91733	90166	89333	92150	89750	392	27300	500	69160	100	1	78313250	71813	-51.52	22.69	12	0.08	-1780.00	4042.00	104800	20240103	-12.50	57600	20230316	59.20	104800	-12.50	20240103	84400	8.65	20240207	104800	-12.50	20240103	57600	59.20	20230316	0.28	N	326030	500	391 억		7262377	N	N	1760	N	00	N
142	20240306	121005	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91800	800	2	0.88	5169625400	57010	57.60	90200	91800	90000	118300	63700	91000	90679.27	9.27	0	-7686	94133	92566	91733	90166	89333	92150	89750	392	27300	500	69160	100	1	78313250	71892	-51.57	22.71	12	0.07	-1780.00	4042.00	104800	20240103	-12.40	57600	20230316	59.38	104800	-12.40	20240103	84400	8.77	20240207	104800	-12.40	20240103	57600	59.38	20230316	0.28	N	326030	500	391 억		7262377	N	N	1760	N	00	N
143	20240306	111003	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91200	200	2	0.22	4162281100	45988	46.46	90200	91300	90000	118300	63700	91000	90507.98	9.27	0	-5135	94133	92566	91733	90166	89333	92150	89750	392	27300	500	69160	100	1	78313250	71422	-51.24	22.56	12	0.06	-1780.00	4042.00	104800	20240103	-12.98	57600	20230316	58.33	104800	-12.98	20240103	84400	8.06	20240207	104800	-12.98	20240103	57600	58.33	20230316	0.28	N	326030	500	391 억		7262377	N	N	1760	N	00	N
144	20240306	100941	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90600	-400	5	-0.44	2205675000	24390	24.64	90200	91200	90000	118300	63700	91000	90433.58	9.27	0	-2234	94133	92566	91733	90166	89333	92150	89750	392	27300	500	69160	100	1	78313250	70952	-50.90	22.41	12	0.03	-1780.00	4042.00	104800	20240103	-13.55	57600	20230316	57.29	104800	-13.55	20240103	84400	7.35	20240207	104800	-13.55	20240103	57600	57.29	20230316	0.28	N	326030	500	391 억		7262377	N	N	1760	N	00	N
145	20240306	090959	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90200	-800	5	-0.88	509210700	5633	5.69	90200	90900	90100	118300	63700	91000	90397.78	9.27	0	-1373	94133	92566	91733	90166	89333	92150	89750	392	27300	500	69160	100	1	78313250	70639	-50.67	22.32	12	0.01	-1780.00	4042.00	104800	20240103	-13.93	57600	20230316	56.60	104800	-13.93	20240103	84400	6.87	20240207	104800	-13.93	20240103	57600	56.60	20230316	0.28	N	326030	500	391 억		7262377	N	N	1760	N	00	N
146	20240305	160955	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91000	-1000	5	-1.09	9013870200	98338	49.88	91500	93300	90900	119600	64400	92000	91665.76	9.26	0	5084	98600	95300	93500	90200	88400	94400	89300	392	27600	500	69920	100	1	78313250	71265	-51.12	22.51	12	0.13	-1780.00	4042.00	104800	20240103	-13.17	57600	20230316	57.99	104800	-13.17	20240103	84400	7.82	20240207	104800	-13.17	20240103	57600	57.99	20230316	0.28	N	326030	500	391 억		7249734	N	N	1760	N	00	N
147	20240305	150954	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90900	-1100	5	-1.20	8422516500	91839	46.58	91500	93300	90900	119600	64400	92000	91709.58	9.26	0	4974	98600	95300	93500	90200	88400	94400	89300	392	27600	500	69920	100	1	78313250	71187	-51.07	22.49	12	0.12	-1780.00	4042.00	104800	20240103	-13.26	57600	20230316	57.81	104800	-13.26	20240103	84400	7.70	20240207	104800	-13.26	20240103	57600	57.81	20230316	0.28	N	326030	500	391 억		7249734	N	N	90	N	00	N
148	20240305	140943	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91100	-900	5	-0.98	7420740300	80849	41.01	91500	93300	90900	119600	64400	92000	91785.18	9.26	0	6465	98600	95300	93500	90200	88400	94400	89300	392	27600	500	69920	100	1	78313250	71343	-51.18	22.54	12	0.10	-1780.00	4042.00	104800	20240103	-13.07	57600	20230316	58.16	104800	-13.07	20240103	84400	7.94	20240207	104800	-13.07	20240103	57600	58.16	20230316	0.28	N	326030	500	391 억		7249734	N	N	90	N	00	N
149	20240305	130944	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91800	-200	5	-0.22	6441033200	70130	35.57	91500	93300	90900	119600	64400	92000	91844.19	9.26	0	6758	98600	95300	93500	90200	88400	94400	89300	392	27600	500	69920	100	1	78313250	71892	-51.57	22.71	12	0.09	-1780.00	4042.00	104800	20240103	-12.40	57600	20230316	59.38	104800	-12.40	20240103	84400	8.77	20240207	104800	-12.40	20240103	57600	59.38	20230316	0.28	N	326030	500	391 억		7249734	N	N	90	N	00	N
150	20240305	120947	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91000	-1000	5	-1.09	4734022700	51551	26.15	91500	93300	90900	119600	64400	92000	91831.83	9.26	0	2275	98600	95300	93500	90200	88400	94400	89300	392	27600	500	69920	100	1	78313250	71265	-51.12	22.51	12	0.07	-1780.00	4042.00	104800	20240103	-13.17	57600	20230316	57.99	104800	-13.17	20240103	84400	7.82	20240207	104800	-13.17	20240103	57600	57.99	20230316	0.28	N	326030	500	391 억		7249734	N	N	90	N	00	N
151	20240305	110946	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91200	-800	5	-0.87	3605767800	39166	19.86	91500	93300	91200	119600	64400	92000	92063.72	9.26	0	4039	98600	95300	93500	90200	88400	94400	89300	392	27600	500	69920	100	1	78313250	71422	-51.24	22.56	12	0.05	-1780.00	4042.00	104800	20240103	-12.98	57600	20230316	58.33	104800	-12.98	20240103	84400	8.06	20240207	104800	-12.98	20240103	57600	58.33	20230316	0.28	N	326030	500	391 억		7249734	N	N	90	N	00	N
152	20240305	100944	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92300	300	2	0.33	2175565400	23556	11.95	91500	93300	91300	119600	64400	92000	92357.17	9.26	0	2591	98600	95300	93500	90200	88400	94400	89300	392	27600	500	69920	100	1	78313250	72283	-51.85	22.84	12	0.03	-1780.00	4042.00	104800	20240103	-11.93	57600	20230316	60.24	104800	-11.93	20240103	84400	9.36	20240207	104800	-11.93	20240103	57600	60.24	20230316	0.28	N	326030	500	391 억		7249734	N	N	90	N	00	N
153	20240305	090944	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93000	1000	2	1.09	751139800	8140	4.13	91500	93100	91300	119600	64400	92000	92277.62	9.26	0	128	98600	95300	93500	90200	88400	94400	89300	392	27600	500	69920	100	1	78313250	72831	-52.25	23.01	12	0.01	-1780.00	4042.00	104800	20240103	-11.26	57600	20230316	61.46	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	57600	61.46	20230316	0.28	N	326030	500	391 억		7249734	N	N	90	N	00	N
154	20240304	160943	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92000	-4900	5	-5.06	18224978800	195925	23.67	96800	96800	91700	125900	67900	96900	93023.38	9.35	0	-63801	101366	99132	95666	93432	89966	100250	94550	392	29000	500	73640	100	1	78313250	72048	-51.69	22.76	12	0.25	-1780.00	4042.00	104800	20240103	-12.21	57600	20230316	59.72	104800	-12.21	20240103	84400	9.00	20240207	104800	-12.21	20240103	57600	59.72	20230316	0.29	N	326030	500	391 억		7319393	N	N	90	N	00	N
155	20240304	150938	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92200	-4700	5	-4.85	16630444100	178618	21.58	96800	96800	91700	125900	67900	96900	93106.20	9.35	0	-64283	101366	99132	95666	93432	89966	100250	94550	392	29000	500	73640	100	1	78313250	72205	-51.80	22.81	12	0.23	-1780.00	4042.00	104800	20240103	-12.02	57600	20230316	60.07	104800	-12.02	20240103	84400	9.24	20240207	104800	-12.02	20240103	57600	60.07	20230316	0.29	N	326030	500	391 억		7319393	N	N	2624	N	00	N
156	20240304	140907	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92300	-4600	5	-4.75	15005694600	160999	19.45	96800	96800	91700	125900	67900	96900	93203.65	9.35	0	-60769	101366	99132	95666	93432	89966	100250	94550	392	29000	500	73640	100	1	78313250	72283	-51.85	22.84	12	0.21	-1780.00	4042.00	104800	20240103	-11.93	57600	20230316	60.24	104800	-11.93	20240103	84400	9.36	20240207	104800	-11.93	20240103	57600	60.24	20230316	0.29	N	326030	500	391 억		7319393	N	N	2624	N	00	N
157	20240304	130933	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92400	-4500	5	-4.64	13895969800	148946	17.99	96800	96800	91700	125900	67900	96900	93295.35	9.35	0	-57720	101366	99132	95666	93432	89966	100250	94550	392	29000	500	73640	100	1	78313250	72361	-51.91	22.86	12	0.19	-1780.00	4042.00	104800	20240103	-11.83	57600	20230316	60.42	104800	-11.83	20240103	84400	9.48	20240207	104800	-11.83	20240103	57600	60.42	20230316	0.29	N	326030	500	391 억		7319393	N	N	2624	N	00	N
158	20240304	120909	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92300	-4600	5	-4.75	10522013700	112321	13.57	96800	96800	92300	125900	67900	96900	93678.06	9.35	0	-45281	101366	99132	95666	93432	89966	100250	94550	392	29000	500	73640	100	1	78313250	72283	-51.85	22.84	12	0.14	-1780.00	4042.00	104800	20240103	-11.93	57600	20230316	60.24	104800	-11.93	20240103	84400	9.36	20240207	104800	-11.93	20240103	57600	60.24	20230316	0.29	N	326030	500	391 억		7319393	N	N	2624	N	00	N
159	20240304	110927	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93000	-3900	5	-4.02	7967857700	84750	10.24	96800	96800	92800	125900	67900	96900	94016.02	9.35	0	-34751	101366	99132	95666	93432	89966	100250	94550	392	29000	500	73640	100	1	78313250	72831	-52.25	23.01	12	0.11	-1780.00	4042.00	104800	20240103	-11.26	57600	20230316	61.46	104800	-11.26	20240103	84400	10.19	20240207	104800	-11.26	20240103	57600	61.46	20230316	0.29	N	326030	500	391 억		7319393	N	N	2624	N	00	N
160	20240304	100928	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93400	-3500	5	-3.61	5465757600	57901	6.99	96800	96800	93200	125900	67900	96900	94398.33	9.35	0	-21143	101366	99132	95666	93432	89966	100250	94550	392	29000	500	73640	100	1	78313250	73145	-52.47	23.11	12	0.07	-1780.00	4042.00	104800	20240103	-10.88	57600	20230316	62.15	104800	-10.88	20240103	84400	10.66	20240207	104800	-10.88	20240103	57600	62.15	20230316	0.29	N	326030	500	391 억		7319393	N	N	2624	N	00	N
161	20240304	090927	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	-2200	5	-2.27	1705161400	17939	2.17	96800	96800	94200	125900	67900	96900	95053.31	9.35	0	-6323	101366	99132	95666	93432	89966	100250	94550	392	29000	500	73640	100	1	78313250	74163	-53.20	23.43	12	0.02	-1780.00	4042.00	104800	20240103	-9.64	57600	20230316	64.41	104800	-9.64	20240103	84400	12.20	20240207	104800	-9.64	20240103	57600	64.41	20230316	0.29	N	326030	500	391 억		7319393	N	N	2624	N	00	N