KissMeData/035250/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	160422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16290	-130	5	-0.79	7891893010	484452	67.97	16480	16510	16160	21300	11500	16420	16290.35	14.68	0	-63450	17073	16746	16563	16236	16053	16655	16145	1070	4880	500	12800	10	1	213940500	34851	10.23	0.90	12	0.23	1593.00	18005.00	20400	20230403	-20.15	14400	20231030	13.12	18340	-11.18	20240221	14620	11.42	20240117	20400	-20.15	20230403	14400	13.12	20231030	0.66	N	035250	500	1069 억		31414144	N	N	42	N	00	N
3	20240329	150423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16340	-80	5	-0.49	7027882750	431440	60.53	16480	16510	16160	21300	11500	16420	16289.36	14.68	0	-42939	17073	16746	16563	16236	16053	16655	16145	1070	4880	500	12800	10	1	213940500	34958	10.26	0.91	12	0.20	1593.00	18005.00	20400	20230403	-19.90	14400	20231030	13.47	18340	-10.91	20240221	14620	11.76	20240117	20400	-19.90	20230403	14400	13.47	20231030	0.66	N	035250	500	1069 억		31414144	N	N	104	N	00	N
4	20240329	140418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16270	-150	5	-0.91	6132315060	376535	52.83	16480	16510	16160	21300	11500	16420	16286.18	14.68	0	-52838	17073	16746	16563	16236	16053	16655	16145	1070	4880	500	12800	10	1	213940500	34808	10.21	0.90	12	0.18	1593.00	18005.00	20400	20230403	-20.25	14400	20231030	12.99	18340	-11.29	20240221	14620	11.29	20240117	20400	-20.25	20230403	14400	12.99	20231030	0.66	N	035250	500	1069 억		31414144	N	N	104	N	00	N
5	20240329	130414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16310	-110	5	-0.67	5423565240	333043	46.72	16480	16510	16160	21300	11500	16420	16284.88	14.68	0	-52414	17073	16746	16563	16236	16053	16655	16145	1070	4880	500	12800	10	1	213940500	34894	10.24	0.91	12	0.16	1593.00	18005.00	20400	20230403	-20.05	14400	20231030	13.26	18340	-11.07	20240221	14620	11.56	20240117	20400	-20.05	20230403	14400	13.26	20231030	0.66	N	035250	500	1069 억		31414144	N	N	104	N	00	N
6	20240329	120419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16370	-50	5	-0.30	4841793950	297446	41.73	16480	16510	16160	21300	11500	16420	16277.89	14.68	0	-46860	17073	16746	16563	16236	16053	16655	16145	1070	4880	500	12800	10	1	213940500	35022	10.28	0.91	12	0.14	1593.00	18005.00	20400	20230403	-19.75	14400	20231030	13.68	18340	-10.74	20240221	14620	11.97	20240117	20400	-19.75	20230403	14400	13.68	20231030	0.66	N	035250	500	1069 억		31414144	N	N	104	N	00	N
7	20240329	110414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16340	-80	5	-0.49	4365704440	268307	37.64	16480	16510	16160	21300	11500	16420	16271.30	14.68	0	-48761	17073	16746	16563	16236	16053	16655	16145	1070	4880	500	12800	10	1	213940500	34958	10.26	0.91	12	0.13	1593.00	18005.00	20400	20230403	-19.90	14400	20231030	13.47	18340	-10.91	20240221	14620	11.76	20240117	20400	-19.90	20230403	14400	13.47	20231030	0.66	N	035250	500	1069 억		31414144	N	N	104	N	00	N
8	20240329	100415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16250	-170	5	-1.04	2466247350	151142	21.20	16480	16510	16200	21300	11500	16420	16317.42	14.68	0	-36367	17073	16746	16563	16236	16053	16655	16145	1070	4880	500	12800	10	1	213940500	34765	10.20	0.90	12	0.07	1593.00	18005.00	20400	20230403	-20.34	14400	20231030	12.85	18340	-11.40	20240221	14620	11.15	20240117	20400	-20.34	20230403	14400	12.85	20231030	0.66	N	035250	500	1069 억		31414144	N	N	104	N	00	N
9	20240329	090413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16440	20	2	0.12	229401600	13929	1.95	16480	16510	16440	21300	11500	16420	16469.35	14.68	0	-6101	17073	16746	16563	16236	16053	16655	16145	1070	4880	500	12800	10	1	213940500	35172	10.32	0.91	12	0.01	1593.00	18005.00	20400	20230403	-19.41	14400	20231030	14.17	18340	-10.36	20240221	14620	12.45	20240117	20400	-19.41	20230403	14400	14.17	20231030	0.66	N	035250	500	1069 억		31414144	N	N	104	N	00	N
10	20240328	160417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16420	-450	5	-2.67	11781837860	710581	205.54	16890	16890	16380	21900	11810	16870	16580.57	14.77	0	-245430	17056	16962	16866	16772	16676	17010	16820	1070	5030	500	13150	10	1	213940500	35129	10.31	0.91	12	0.33	1593.00	18005.00	20400	20230403	-19.51	14400	20231030	14.03	18340	-10.47	20240221	14620	12.31	20240117	20400	-19.51	20230403	14400	14.03	20231030	0.66	N	035250	500	1069 억		31592487	N	N	104	N	00	N
11	20240328	150417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16450	-420	5	-2.49	10799241030	650762	188.24	16890	16890	16380	21900	11810	16870	16594.61	14.77	0	-252680	17056	16962	16866	16772	16676	17010	16820	1070	5030	500	13150	10	1	213940500	35193	10.33	0.91	12	0.30	1593.00	18005.00	20400	20230403	-19.36	14400	20231030	14.24	18340	-10.31	20240221	14620	12.52	20240117	20400	-19.36	20230403	14400	14.24	20231030	0.66	N	035250	500	1069 억		31592487	N	N	800	N	00	N
12	20240328	140413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16510	-360	5	-2.13	7435541610	446189	129.07	16890	16890	16500	21900	11810	16870	16664.39	14.77	0	-193593	17056	16962	16866	16772	16676	17010	16820	1070	5030	500	13150	10	1	213940500	35322	10.36	0.92	12	0.21	1593.00	18005.00	20400	20230403	-19.07	14400	20231030	14.65	18340	-9.98	20240221	14620	12.93	20240117	20400	-19.07	20230403	14400	14.65	20231030	0.66	N	035250	500	1069 억		31592487	N	N	800	N	00	N
13	20240328	130410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16540	-330	5	-1.96	5410018270	323645	93.62	16890	16890	16520	21900	11810	16870	16715.74	14.77	0	-138836	17056	16962	16866	16772	16676	17010	16820	1070	5030	500	13150	10	1	213940500	35386	10.38	0.92	12	0.15	1593.00	18005.00	20400	20230403	-18.92	14400	20231030	14.86	18340	-9.81	20240221	14620	13.13	20240117	20400	-18.92	20230403	14400	14.86	20231030	0.66	N	035250	500	1069 억		31592487	N	N	800	N	00	N
14	20240328	120415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16740	-130	5	-0.77	2955136470	176052	50.93	16890	16890	16730	21900	11810	16870	16785.42	14.77	0	-54910	17056	16962	16866	16772	16676	17010	16820	1070	5030	500	13150	10	1	213940500	35814	10.51	0.93	12	0.08	1593.00	18005.00	20400	20230403	-17.94	14400	20231030	16.25	18340	-8.72	20240221	14620	14.50	20240117	20400	-17.94	20230403	14400	16.25	20231030	0.66	N	035250	500	1069 억		31592487	N	N	800	N	00	N
15	20240328	110413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16770	-100	5	-0.59	2174099530	129436	37.44	16890	16890	16740	21900	11810	16870	16796.52	14.77	0	-37666	17056	16962	16866	16772	16676	17010	16820	1070	5030	500	13150	10	1	213940500	35878	10.53	0.93	12	0.06	1593.00	18005.00	20400	20230403	-17.79	14400	20231030	16.46	18340	-8.56	20240221	14620	14.71	20240117	20400	-17.79	20230403	14400	16.46	20231030	0.66	N	035250	500	1069 억		31592487	N	N	800	N	00	N
16	20240328	100416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16790	-80	5	-0.47	1600830040	95269	27.56	16890	16890	16740	21900	11810	16870	16803.02	14.77	0	-21271	17056	16962	16866	16772	16676	17010	16820	1070	5030	500	13150	10	1	213940500	35921	10.54	0.93	12	0.04	1593.00	18005.00	20400	20230403	-17.70	14400	20231030	16.60	18340	-8.45	20240221	14620	14.84	20240117	20400	-17.70	20230403	14400	16.60	20231030	0.66	N	035250	500	1069 억		31592487	N	N	800	N	00	N
17	20240328	090421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16840	-30	5	-0.18	300332750	17865	5.17	16890	16890	16750	21900	11810	16870	16810.06	14.77	0	-5782	17056	16962	16866	16772	16676	17010	16820	1070	5030	500	13150	10	1	213940500	36028	10.57	0.94	12	0.01	1593.00	18005.00	20400	20230403	-17.45	14400	20231030	16.94	18340	-8.18	20240221	14620	15.18	20240117	20400	-17.45	20230403	14400	16.94	20231030	0.66	N	035250	500	1069 억		31592487	N	N	800	N	00	N
18	20240327	160418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16870	40	2	0.24	5789433930	344087	84.63	16800	16960	16770	21850	11790	16830	16825.41	14.82	0	-91387	16950	16890	16830	16770	16710	16860	16740	1070	5020	500	13120	10	1	213940500	36092	10.59	0.94	12	0.16	1593.00	18005.00	20400	20230403	-17.30	14400	20231030	17.15	18340	-8.02	20240221	14620	15.39	20240117	20400	-17.30	20230403	14400	17.15	20231030	0.68	N	035250	500	1069 억		31705333	N	N	800	N	00	N
19	20240327	150420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16870	40	2	0.24	4826738850	286909	70.57	16800	16960	16770	21850	11790	16830	16823.24	14.82	0	-101931	16950	16890	16830	16770	16710	16860	16740	1070	5020	500	13120	10	1	213940500	36092	10.59	0.94	12	0.13	1593.00	18005.00	20400	20230403	-17.30	14400	20231030	17.15	18340	-8.02	20240221	14620	15.39	20240117	20400	-17.30	20230403	14400	17.15	20231030	0.68	N	035250	500	1069 억		31705333	N	N	2933	N	00	N
20	20240327	140421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16820	-10	5	-0.06	3962011910	235582	57.94	16800	16960	16770	21850	11790	16830	16817.97	14.82	0	-100687	16950	16890	16830	16770	16710	16860	16740	1070	5020	500	13120	10	1	213940500	35985	10.56	0.93	12	0.11	1593.00	18005.00	20400	20230403	-17.55	14400	20231030	16.81	18340	-8.29	20240221	14620	15.05	20240117	20400	-17.55	20230403	14400	16.81	20231030	0.68	N	035250	500	1069 억		31705333	N	N	2933	N	00	N
21	20240327	130421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16840	10	2	0.06	3311869250	196954	48.44	16800	16960	16770	21850	11790	16830	16815.45	14.82	0	-91798	16950	16890	16830	16770	16710	16860	16740	1070	5020	500	13120	10	1	213940500	36028	10.57	0.94	12	0.09	1593.00	18005.00	20400	20230403	-17.45	14400	20231030	16.94	18340	-8.18	20240221	14620	15.18	20240117	20400	-17.45	20230403	14400	16.94	20231030	0.68	N	035250	500	1069 억		31705333	N	N	2933	N	00	N
22	20240327	120421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	-20	5	-0.12	2755213040	163879	40.31	16800	16960	16770	21850	11790	16830	16812.48	14.82	0	-82390	16950	16890	16830	16770	16710	16860	16740	1070	5020	500	13120	10	1	213940500	35963	10.55	0.93	12	0.08	1593.00	18005.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.68	N	035250	500	1069 억		31705333	N	N	2933	N	00	N
23	20240327	110420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16800	-30	5	-0.18	2162485480	128603	31.63	16800	16960	16770	21850	11790	16830	16815.20	14.82	0	-72331	16950	16890	16830	16770	16710	16860	16740	1070	5020	500	13120	10	1	213940500	35942	10.55	0.93	12	0.06	1593.00	18005.00	20400	20230403	-17.65	14400	20231030	16.67	18340	-8.40	20240221	14620	14.91	20240117	20400	-17.65	20230403	14400	16.67	20231030	0.68	N	035250	500	1069 억		31705333	N	N	2933	N	00	N
24	20240327	100416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	-20	5	-0.12	1432057100	85169	20.95	16800	16960	16770	21850	11790	16830	16814.30	14.82	0	-50818	16950	16890	16830	16770	16710	16860	16740	1070	5020	500	13120	10	1	213940500	35963	10.55	0.93	12	0.04	1593.00	18005.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.68	N	035250	500	1069 억		31705333	N	N	2933	N	00	N
25	20240327	090421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16950	120	2	0.71	224664130	13348	3.28	16800	16960	16780	21850	11790	16830	16831.30	14.82	0	-6345	16950	16890	16830	16770	16710	16860	16740	1070	5020	500	13120	10	1	213940500	36263	10.64	0.94	12	0.01	1593.00	18005.00	20400	20230403	-16.91	14400	20231030	17.71	18340	-7.58	20240221	14620	15.94	20240117	20400	-16.91	20230403	14400	17.71	20231030	0.68	N	035250	500	1069 억		31705333	N	N	2933	N	00	N
26	20240326	150414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16790	-20	5	-0.12	5613272800	333718	90.24	16880	16890	16770	21850	11770	16810	16820.41	14.83	0	-1598	16970	16890	16820	16740	16670	16885	16735	1070	5040	500	13110	10	1	213940500	35921	31.09	1.00	12	0.16	540.00	16778.00	20400	20230403	-17.70	14400	20231030	16.60	18340	-8.45	20240221	14620	14.84	20240117	20400	-17.70	20230403	14400	16.60	20231030	0.68	N	035250	500	1069 억		31724936	N	N	1	N	00	N
27	20240326	140412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16780	-30	5	-0.18	4500120390	267449	72.32	16880	16890	16770	21850	11770	16810	16826.09	14.83	0	-4936	16970	16890	16820	16740	16670	16885	16735	1070	5040	500	13110	10	1	213940500	35899	31.07	1.00	12	0.13	540.00	16778.00	20400	20230403	-17.75	14400	20231030	16.53	18340	-8.51	20240221	14620	14.77	20240117	20400	-17.75	20230403	14400	16.53	20231030	0.68	N	035250	500	1069 억		31724936	N	N	1	N	00	N
28	20240326	130411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16800	-10	5	-0.06	3986070980	236844	64.04	16880	16890	16770	21850	11770	16810	16829.94	14.83	0	-1861	16970	16890	16820	16740	16670	16885	16735	1070	5040	500	13110	10	1	213940500	35942	31.11	1.00	12	0.11	540.00	16778.00	20400	20230403	-17.65	14400	20231030	16.67	18340	-8.40	20240221	14620	14.91	20240117	20400	-17.65	20230403	14400	16.67	20231030	0.68	N	035250	500	1069 억		31724936	N	N	1	N	00	N
29	20240326	120413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16850	40	2	0.24	3157367130	187645	50.74	16880	16890	16770	21850	11770	16810	16826.28	14.83	0	-13041	16970	16890	16820	16740	16670	16885	16735	1070	5040	500	13110	10	1	213940500	36049	31.20	1.00	12	0.09	540.00	16778.00	20400	20230403	-17.40	14400	20231030	17.01	18340	-8.12	20240221	14620	15.25	20240117	20400	-17.40	20230403	14400	17.01	20231030	0.68	N	035250	500	1069 억		31724936	N	N	1	N	00	N
30	20240326	110406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16780	-30	5	-0.18	2453867690	145813	39.43	16880	16890	16780	21850	11770	16810	16828.87	14.83	0	-15692	16970	16890	16820	16740	16670	16885	16735	1070	5040	500	13110	10	1	213940500	35899	31.07	1.00	12	0.07	540.00	16778.00	20400	20230403	-17.75	14400	20231030	16.53	18340	-8.51	20240221	14620	14.77	20240117	20400	-17.75	20230403	14400	16.53	20231030	0.68	N	035250	500	1069 억		31724936	N	N	1	N	00	N
31	20240326	100415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16830	20	2	0.12	1598217990	94962	25.68	16880	16890	16790	21850	11770	16810	16830.08	14.83	0	-15792	16970	16890	16820	16740	16670	16885	16735	1070	5040	500	13110	10	1	213940500	36006	31.17	1.00	12	0.04	540.00	16778.00	20400	20230403	-17.50	14400	20231030	16.88	18340	-8.23	20240221	14620	15.12	20240117	20400	-17.50	20230403	14400	16.88	20231030	0.68	N	035250	500	1069 억		31724936	N	N	1	N	00	N
32	20240326	090412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16830	20	2	0.12	156650150	9290	2.51	16880	16890	16800	21850	11770	16810	16862.23	14.83	0	955	16970	16890	16820	16740	16670	16885	16735	1070	5040	500	13110	10	1	213940500	36006	31.17	1.00	12	0.00	540.00	16778.00	20400	20230403	-17.50	14400	20231030	16.88	18340	-8.23	20240221	14620	15.12	20240117	20400	-17.50	20230403	14400	16.88	20231030	0.68	N	035250	500	1069 억		31724936	N	N	1	N	00	N
33	20240325	160425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	-20	5	-0.12	6202881350	368624	99.06	16810	16900	16750	21850	11790	16830	16827.17	14.86	0	-4032	16970	16900	16790	16720	16610	16935	16755	1070	5020	500	13120	10	1	213940500	35963	31.13	1.00	12	0.17	540.00	16778.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.68	N	035250	500	1069 억		31790028	N	N	1	N	00	N
34	20240325	150428	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16870	40	2	0.24	5332325420	316934	85.17	16810	16880	16750	21850	11790	16830	16824.72	14.86	0	10445	16970	16900	16790	16720	16610	16935	16755	1070	5020	500	13120	10	1	213940500	36092	31.24	1.01	12	0.15	540.00	16778.00	20400	20230403	-17.30	14400	20231030	17.15	18340	-8.02	20240221	14620	15.39	20240117	20400	-17.30	20230403	14400	17.15	20231030	0.68	N	035250	500	1069 억		31790028	N	N	3038	N	00	N
35	20240325	140426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16870	40	2	0.24	4404223630	261871	70.37	16810	16870	16750	21850	11790	16830	16818.29	14.86	0	-3156	16970	16900	16790	16720	16610	16935	16755	1070	5020	500	13120	10	1	213940500	36092	31.24	1.01	12	0.12	540.00	16778.00	20400	20230403	-17.30	14400	20231030	17.15	18340	-8.02	20240221	14620	15.39	20240117	20400	-17.30	20230403	14400	17.15	20231030	0.68	N	035250	500	1069 억		31790028	N	N	3038	N	00	N
36	20240325	130427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16840	10	2	0.06	3827635390	227632	61.17	16810	16860	16750	21850	11790	16830	16815.01	14.86	0	554	16970	16900	16790	16720	16610	16935	16755	1070	5020	500	13120	10	1	213940500	36028	31.19	1.00	12	0.11	540.00	16778.00	20400	20230403	-17.45	14400	20231030	16.94	18340	-8.18	20240221	14620	15.18	20240117	20400	-17.45	20230403	14400	16.94	20231030	0.68	N	035250	500	1069 억		31790028	N	N	3038	N	00	N
37	20240325	120432	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	-20	5	-0.12	2903170230	172687	46.41	16810	16860	16750	21850	11790	16830	16811.75	14.86	0	-11660	16970	16900	16790	16720	16610	16935	16755	1070	5020	500	13120	10	1	213940500	35963	31.13	1.00	12	0.08	540.00	16778.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.68	N	035250	500	1069 억		31790028	N	N	3038	N	00	N
38	20240325	110428	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16830	0	3	0.00	2388900280	142102	38.19	16810	16860	16750	21850	11790	16830	16811.16	14.86	0	-7805	16970	16900	16790	16720	16610	16935	16755	1070	5020	500	13120	10	1	213940500	36006	31.17	1.00	12	0.07	540.00	16778.00	20400	20230403	-17.50	14400	20231030	16.88	18340	-8.23	20240221	14620	15.12	20240117	20400	-17.50	20230403	14400	16.88	20231030	0.68	N	035250	500	1069 억		31790028	N	N	3038	N	00	N
39	20240325	100426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16850	20	2	0.12	1411212850	83984	22.57	16810	16860	16750	21850	11790	16830	16803.35	14.86	0	-18295	16970	16900	16790	16720	16610	16935	16755	1070	5020	500	13120	10	1	213940500	36049	31.20	1.00	12	0.04	540.00	16778.00	20400	20230403	-17.40	14400	20231030	17.01	18340	-8.12	20240221	14620	15.25	20240117	20400	-17.40	20230403	14400	17.01	20231030	0.68	N	035250	500	1069 억		31790028	N	N	3038	N	00	N
40	20240325	090429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16820	-10	5	-0.06	70704960	4207	1.13	16810	16830	16790	21850	11790	16830	16806.43	14.86	0	-1044	16970	16900	16790	16720	16610	16935	16755	1070	5020	500	13120	10	1	213940500	35985	31.15	1.00	12	0.00	540.00	16778.00	20400	20230403	-17.55	14400	20231030	16.81	18340	-8.29	20240221	14620	15.05	20240117	20400	-17.55	20230403	14400	16.81	20231030	0.68	N	035250	500	1069 억		31790028	N	N	3038	N	00	N
41	20240322	160425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16830	60	2	0.36	6234436860	371652	80.45	16700	16860	16680	21800	11740	16770	16774.83	14.88	0	-58834	17103	16936	16803	16636	16503	16870	16570	1070	5030	500	13080	10	1	213940500	36006	31.17	1.00	12	0.17	540.00	16778.00	20400	20230403	-17.50	14400	20231030	16.88	18340	-8.23	20240221	14620	15.12	20240117	20400	-17.50	20230403	14400	16.88	20231030	0.68	N	035250	500	1069 억		31840192	N	N	3038	N	00	N
42	20240322	150430	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	40	2	0.24	5391382960	321546	69.60	16700	16860	16680	21800	11740	16770	16767.07	14.88	0	-52816	17103	16936	16803	16636	16503	16870	16570	1070	5030	500	13080	10	1	213940500	35963	31.13	1.00	12	0.15	540.00	16778.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.68	N	035250	500	1069 억		31840192	N	N	1345	N	00	N
43	20240322	140424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16770	0	3	0.00	4868033960	290382	62.86	16700	16860	16680	21800	11740	16770	16764.24	14.88	0	-49318	17103	16936	16803	16636	16503	16870	16570	1070	5030	500	13080	10	1	213940500	35878	31.06	1.00	12	0.14	540.00	16778.00	20400	20230403	-17.79	14400	20231030	16.46	18340	-8.56	20240221	14620	14.71	20240117	20400	-17.79	20230403	14400	16.46	20231030	0.68	N	035250	500	1069 억		31840192	N	N	1345	N	00	N
44	20240322	130427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16790	20	2	0.12	4383413030	261486	56.60	16700	16860	16680	21800	11740	16770	16763.47	14.88	0	-41072	17103	16936	16803	16636	16503	16870	16570	1070	5030	500	13080	10	1	213940500	35921	31.09	1.00	12	0.12	540.00	16778.00	20400	20230403	-17.70	14400	20231030	16.60	18340	-8.45	20240221	14620	14.84	20240117	20400	-17.70	20230403	14400	16.60	20231030	0.68	N	035250	500	1069 억		31840192	N	N	1345	N	00	N
45	20240322	120421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	40	2	0.24	3418047530	204106	44.18	16700	16840	16680	21800	11740	16770	16746.43	14.88	0	-27425	17103	16936	16803	16636	16503	16870	16570	1070	5030	500	13080	10	1	213940500	35963	31.13	1.00	12	0.10	540.00	16778.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.68	N	035250	500	1069 억		31840192	N	N	1345	N	00	N
46	20240322	110429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16740	-30	5	-0.18	2569295000	153573	33.24	16700	16780	16680	21800	11740	16770	16730.12	14.88	0	-32624	17103	16936	16803	16636	16503	16870	16570	1070	5030	500	13080	10	1	213940500	35814	31.00	1.00	12	0.07	540.00	16778.00	20400	20230403	-17.94	14400	20231030	16.25	18340	-8.72	20240221	14620	14.50	20240117	20400	-17.94	20230403	14400	16.25	20231030	0.68	N	035250	500	1069 억		31840192	N	N	1345	N	00	N
47	20240322	100425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16740	-30	5	-0.18	1509548990	90212	19.53	16700	16780	16700	21800	11740	16770	16733.35	14.88	0	-22908	17103	16936	16803	16636	16503	16870	16570	1070	5030	500	13080	10	1	213940500	35814	31.00	1.00	12	0.04	540.00	16778.00	20400	20230403	-17.94	14400	20231030	16.25	18340	-8.72	20240221	14620	14.50	20240117	20400	-17.94	20230403	14400	16.25	20231030	0.68	N	035250	500	1069 억		31840192	N	N	1345	N	00	N
48	20240322	090423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16760	-10	5	-0.06	189544820	11340	2.45	16700	16760	16700	21800	11740	16770	16714.71	14.88	0	-352	17103	16936	16803	16636	16503	16870	16570	1070	5030	500	13080	10	1	213940500	35856	31.04	1.00	12	0.01	540.00	16778.00	20400	20230403	-17.84	14400	20231030	16.39	18340	-8.62	20240221	14620	14.64	20240117	20400	-17.84	20230403	14400	16.39	20231030	0.68	N	035250	500	1069 억		31840192	N	N	1345	N	00	N
49	20240321	160423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16770	60	2	0.36	7751435090	461637	123.09	16860	16970	16670	21700	11700	16710	16791.19	14.92	0	-21184	16990	16850	16760	16620	16530	16805	16575	1070	4990	500	13030	10	1	213940500	35878	31.06	1.00	12	0.22	540.00	16778.00	20400	20230403	-17.79	14400	20231030	16.46	18340	-8.56	20240221	14620	14.71	20240117	20400	-17.79	20230403	14400	16.46	20231030	0.67	N	035250	500	1069 억		31920316	N	N	1345	N	00	N
50	20240321	150424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16760	50	2	0.30	6990473430	416260	110.99	16860	16970	16670	21700	11700	16710	16793.53	14.92	0	-19488	16990	16850	16760	16620	16530	16805	16575	1070	4990	500	13030	10	1	213940500	35856	31.04	1.00	12	0.19	540.00	16778.00	20400	20230403	-17.84	14400	20231030	16.39	18340	-8.62	20240221	14620	14.64	20240117	20400	-17.84	20230403	14400	16.39	20231030	0.67	N	035250	500	1069 억		31920316	N	N	10	N	00	N
51	20240321	140424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16770	60	2	0.36	5616121400	334210	89.11	16860	16970	16670	21700	11700	16710	16804.17	14.92	0	-17330	16990	16850	16760	16620	16530	16805	16575	1070	4990	500	13030	10	1	213940500	35878	31.06	1.00	12	0.16	540.00	16778.00	20400	20230403	-17.79	14400	20231030	16.46	18340	-8.56	20240221	14620	14.71	20240117	20400	-17.79	20230403	14400	16.46	20231030	0.67	N	035250	500	1069 억		31920316	N	N	10	N	00	N
52	20240321	130422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	100	2	0.60	4623014760	275119	73.36	16860	16970	16670	21700	11700	16710	16803.69	14.92	0	-19877	16990	16850	16760	16620	16530	16805	16575	1070	4990	500	13030	10	1	213940500	35963	31.13	1.00	12	0.13	540.00	16778.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.67	N	035250	500	1069 억		31920316	N	N	10	N	00	N
53	20240321	120423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	100	2	0.60	3775893410	224759	59.93	16860	16970	16670	21700	11700	16710	16799.74	14.92	0	-19926	16990	16850	16760	16620	16530	16805	16575	1070	4990	500	13030	10	1	213940500	35963	31.13	1.00	12	0.11	540.00	16778.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.67	N	035250	500	1069 억		31920316	N	N	10	N	00	N
54	20240321	110423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16770	60	2	0.36	3263213780	194233	51.79	16860	16970	16670	21700	11700	16710	16800.51	14.92	0	-23526	16990	16850	16760	16620	16530	16805	16575	1070	4990	500	13030	10	1	213940500	35878	31.06	1.00	12	0.09	540.00	16778.00	20400	20230403	-17.79	14400	20231030	16.46	18340	-8.56	20240221	14620	14.71	20240117	20400	-17.79	20230403	14400	16.46	20231030	0.67	N	035250	500	1069 억		31920316	N	N	10	N	00	N
55	20240321	100423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16750	40	2	0.24	2091135860	124100	33.09	16860	16970	16700	21700	11700	16710	16850.41	14.92	0	-9059	16990	16850	16760	16620	16530	16805	16575	1070	4990	500	13030	10	1	213940500	35835	31.02	1.00	12	0.06	540.00	16778.00	20400	20230403	-17.89	14400	20231030	16.32	18340	-8.67	20240221	14620	14.57	20240117	20400	-17.89	20230403	14400	16.32	20231030	0.67	N	035250	500	1069 억		31920316	N	N	10	N	00	N
56	20240321	090425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16890	180	2	1.08	197800700	11721	3.13	16860	16920	16780	21700	11700	16710	16875.75	14.92	0	7231	16990	16850	16760	16620	16530	16805	16575	1070	4990	500	13030	10	1	213940500	36135	31.28	1.01	12	0.01	540.00	16778.00	20400	20230403	-17.21	14400	20231030	17.29	18340	-7.91	20240221	14620	15.53	20240117	20400	-17.21	20230403	14400	17.29	20231030	0.67	N	035250	500	1069 억		31920316	N	N	10	N	00	N
57	20240320	160420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16710	60	2	0.36	6283821020	374399	70.54	16800	16900	16670	21600	11660	16650	16783.79	14.96	0	-45350	17170	16910	16780	16520	16390	16845	16455	1070	4950	500	12980	10	1	213940500	35749	30.94	1.00	12	0.18	540.00	16778.00	20400	20230403	-18.09	14400	20231030	16.04	18340	-8.89	20240221	14620	14.30	20240117	20400	-18.09	20230403	14400	16.04	20231030	0.69	N	035250	500	1069 억		31995963	N	N	10	N	00	N
58	20240320	150421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16700	50	2	0.30	5375954060	320072	60.31	16800	16900	16670	21600	11660	16650	16796.08	14.96	0	-41652	17170	16910	16780	16520	16390	16845	16455	1070	4950	500	12980	10	1	213940500	35728	30.93	1.00	12	0.15	540.00	16778.00	20400	20230403	-18.14	14400	20231030	15.97	18340	-8.94	20240221	14620	14.23	20240117	20400	-18.14	20230403	14400	15.97	20231030	0.69	N	035250	500	1069 억		31995963	N	N	1439	N	00	N
59	20240320	140425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16780	130	2	0.78	4146316060	246647	46.47	16800	16900	16670	21600	11660	16650	16810.73	14.96	0	-30382	17170	16910	16780	16520	16390	16845	16455	1070	4950	500	12980	10	1	213940500	35899	31.07	1.00	12	0.12	540.00	16778.00	20400	20230403	-17.75	14400	20231030	16.53	18340	-8.51	20240221	14620	14.77	20240117	20400	-17.75	20230403	14400	16.53	20231030	0.69	N	035250	500	1069 억		31995963	N	N	1439	N	00	N
60	20240320	130426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16840	190	2	1.14	3167461010	188401	35.50	16800	16900	16670	21600	11660	16650	16812.34	14.96	0	-17394	17170	16910	16780	16520	16390	16845	16455	1070	4950	500	12980	10	1	213940500	36028	31.19	1.00	12	0.09	540.00	16778.00	20400	20230403	-17.45	14400	20231030	16.94	18340	-8.18	20240221	14620	15.18	20240117	20400	-17.45	20230403	14400	16.94	20231030	0.69	N	035250	500	1069 억		31995963	N	N	1439	N	00	N
61	20240320	120424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16840	190	2	1.14	2395329150	142611	26.87	16800	16860	16670	21600	11660	16650	16796.24	14.96	0	-13663	17170	16910	16780	16520	16390	16845	16455	1070	4950	500	12980	10	1	213940500	36028	31.19	1.00	12	0.07	540.00	16778.00	20400	20230403	-17.45	14400	20231030	16.94	18340	-8.18	20240221	14620	15.18	20240117	20400	-17.45	20230403	14400	16.94	20231030	0.69	N	035250	500	1069 억		31995963	N	N	1439	N	00	N
62	20240320	110423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16820	170	2	1.02	1510736270	89906	16.94	16800	16860	16670	21600	11660	16650	16803.51	14.96	0	-13637	17170	16910	16780	16520	16390	16845	16455	1070	4950	500	12980	10	1	213940500	35985	31.15	1.00	12	0.04	540.00	16778.00	20400	20230403	-17.55	14400	20231030	16.81	18340	-8.29	20240221	14620	15.05	20240117	20400	-17.55	20230403	14400	16.81	20231030	0.69	N	035250	500	1069 억		31995963	N	N	1439	N	00	N
63	20240320	100420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	160	2	0.96	785643640	46818	8.82	16800	16830	16670	21600	11660	16650	16780.80	14.96	0	-2673	17170	16910	16780	16520	16390	16845	16455	1070	4950	500	12980	10	1	213940500	35963	31.13	1.00	12	0.02	540.00	16778.00	20400	20230403	-17.60	14400	20231030	16.74	18340	-8.34	20240221	14620	14.98	20240117	20400	-17.60	20230403	14400	16.74	20231030	0.69	N	035250	500	1069 억		31995963	N	N	1439	N	00	N
64	20240320	090418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16790	140	2	0.84	181456360	10804	2.04	16800	16830	16760	21600	11660	16650	16795.29	14.96	0	-8	17170	16910	16780	16520	16390	16845	16455	1070	4950	500	12980	10	1	213940500	35921	31.09	1.00	12	0.01	540.00	16778.00	20400	20230403	-17.70	14400	20231030	16.60	18340	-8.45	20240221	14620	14.84	20240117	20400	-17.70	20230403	14400	16.60	20231030	0.69	N	035250	500	1069 억		31995963	N	N	1439	N	00	N
65	20240319	160415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16650	-330	5	-1.94	8922424890	529625	84.54	16890	17040	16650	22050	11890	16980	16846.71	14.99	0	-113560	17373	17176	16893	16696	16413	17275	16795	1070	5070	500	13240	10	1	213940500	35621	30.83	0.99	12	0.25	540.00	16778.00	20400	20230403	-18.38	14400	20231030	15.62	18340	-9.21	20240221	14620	13.89	20240117	20400	-18.38	20230403	14400	15.62	20231030	0.69	N	035250	500	1069 억		32064555	N	N	1439	N	00	N
66	20240319	150422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16820	-160	5	-0.94	6514810900	385312	61.50	16890	17040	16820	22050	11890	16980	16907.88	14.99	0	-126611	17373	17176	16893	16696	16413	17275	16795	1070	5070	500	13240	10	1	213940500	35985	31.15	1.00	12	0.18	540.00	16778.00	20400	20230403	-17.55	14400	20231030	16.81	18340	-8.29	20240221	14620	15.05	20240117	20400	-17.55	20230403	14400	16.81	20231030	0.69	N	035250	500	1069 억		32064555	N	N	479	N	00	N
67	20240319	140422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16870	-110	5	-0.65	5637864310	333264	53.19	16890	17040	16820	22050	11890	16980	16917.11	14.99	0	-107458	17373	17176	16893	16696	16413	17275	16795	1070	5070	500	13240	10	1	213940500	36092	31.24	1.01	12	0.16	540.00	16778.00	20400	20230403	-17.30	14400	20231030	17.15	18340	-8.02	20240221	14620	15.39	20240117	20400	-17.30	20230403	14400	17.15	20231030	0.69	N	035250	500	1069 억		32064555	N	N	479	N	00	N
68	20240319	130357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16890	-90	5	-0.53	4622174080	273200	43.61	16890	17040	16820	22050	11890	16980	16918.65	14.99	0	-76825	17373	17176	16893	16696	16413	17275	16795	1070	5070	500	13240	10	1	213940500	36135	31.28	1.01	12	0.13	540.00	16778.00	20400	20230403	-17.21	14400	20231030	17.29	18340	-7.91	20240221	14620	15.53	20240117	20400	-17.21	20230403	14400	17.29	20231030	0.69	N	035250	500	1069 억		32064555	N	N	479	N	00	N
69	20240319	120420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16880	-100	5	-0.59	3769403640	222589	35.53	16890	17040	16840	22050	11890	16980	16934.37	14.99	0	-56387	17373	17176	16893	16696	16413	17275	16795	1070	5070	500	13240	10	1	213940500	36113	31.26	1.01	12	0.10	540.00	16778.00	20400	20230403	-17.25	14400	20231030	17.22	18340	-7.96	20240221	14620	15.46	20240117	20400	-17.25	20230403	14400	17.22	20231030	0.69	N	035250	500	1069 억		32064555	N	N	479	N	00	N
70	20240319	110420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16880	-100	5	-0.59	2903556240	171327	27.35	16890	17040	16870	22050	11890	16980	16947.45	14.99	0	-38877	17373	17176	16893	16696	16413	17275	16795	1070	5070	500	13240	10	1	213940500	36113	31.26	1.01	12	0.08	540.00	16778.00	20400	20230403	-17.25	14400	20231030	17.22	18340	-7.96	20240221	14620	15.46	20240117	20400	-17.25	20230403	14400	17.22	20231030	0.69	N	035250	500	1069 억		32064555	N	N	479	N	00	N
71	20240319	100421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16970	-10	5	-0.06	1642641810	96850	15.46	16890	17040	16880	22050	11890	16980	16960.68	14.99	0	-15045	17373	17176	16893	16696	16413	17275	16795	1070	5070	500	13240	10	1	213940500	36306	31.43	1.01	12	0.05	540.00	16778.00	20400	20230403	-16.81	14400	20231030	17.85	18340	-7.47	20240221	14620	16.07	20240117	20400	-16.81	20230403	14400	17.85	20231030	0.69	N	035250	500	1069 억		32064555	N	N	479	N	00	N
72	20240319	090420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16910	-70	5	-0.41	258296300	15286	2.44	16890	16980	16880	22050	11890	16980	16897.57	14.99	0	-2014	17373	17176	16893	16696	16413	17275	16795	1070	5070	500	13240	10	1	213940500	36177	31.31	1.01	12	0.01	540.00	16778.00	20400	20230403	-17.11	14400	20231030	17.43	18340	-7.80	20240221	14620	15.66	20240117	20400	-17.11	20230403	14400	17.43	20231030	0.69	N	035250	500	1069 억		32064555	N	N	479	N	00	N
73	20240318	160417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16980	380	2	2.29	10594568750	624849	89.34	16640	17090	16610	21550	11620	16600	16955.41	15.03	0	-86156	16840	16720	16630	16510	16420	16675	16465	1070	4950	500	12940	10	1	213940500	36327	31.44	1.01	12	0.29	540.00	16778.00	20400	20230403	-16.76	14400	20231030	17.92	18340	-7.42	20240221	14620	16.14	20240117	20400	-16.76	20230403	14400	17.92	20231030	0.68	N	035250	500	1069 억		32160400	N	N	479	N	00	N
74	20240318	150419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17010	410	2	2.47	9347226610	551428	78.84	16640	17090	16610	21550	11620	16600	16950.99	15.03	0	-62010	16840	16720	16630	16510	16420	16675	16465	1070	4950	500	12940	10	1	213940500	36391	31.50	1.01	12	0.26	540.00	16778.00	20400	20230403	-16.62	14400	20231030	18.12	18340	-7.25	20240221	14620	16.35	20240117	20400	-16.62	20230403	14400	18.12	20231030	0.68	N	035250	500	1069 억		32160400	N	N	219	N	00	N
75	20240318	140418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17010	410	2	2.47	8611763140	508209	72.66	16640	17090	16610	21550	11620	16600	16945.37	15.03	0	-51678	16840	16720	16630	16510	16420	16675	16465	1070	4950	500	12940	10	1	213940500	36391	31.50	1.01	12	0.24	540.00	16778.00	20400	20230403	-16.62	14400	20231030	18.12	18340	-7.25	20240221	14620	16.35	20240117	20400	-16.62	20230403	14400	18.12	20231030	0.68	N	035250	500	1069 억		32160400	N	N	219	N	00	N
76	20240318	130418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17080	480	2	2.89	7643476870	451296	64.53	16640	17090	16610	21550	11620	16600	16936.78	15.03	0	-35026	16840	16720	16630	16510	16420	16675	16465	1070	4950	500	12940	10	1	213940500	36541	31.63	1.02	12	0.21	540.00	16778.00	20400	20230403	-16.27	14400	20231030	18.61	18340	-6.87	20240221	14620	16.83	20240117	20400	-16.27	20230403	14400	18.61	20231030	0.68	N	035250	500	1069 억		32160400	N	N	219	N	00	N
77	20240318	120416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17030	430	2	2.59	6575764780	388713	55.58	16640	17090	16610	21550	11620	16600	16916.82	15.03	0	-24668	16840	16720	16630	16510	16420	16675	16465	1070	4950	500	12940	10	1	213940500	36434	31.54	1.02	12	0.18	540.00	16778.00	20400	20230403	-16.52	14400	20231030	18.26	18340	-7.14	20240221	14620	16.48	20240117	20400	-16.52	20230403	14400	18.26	20231030	0.68	N	035250	500	1069 억		32160400	N	N	219	N	00	N
78	20240318	110419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17040	440	2	2.65	5398021050	319633	45.70	16640	17090	16610	21550	11620	16600	16888.25	15.03	0	-20034	16840	16720	16630	16510	16420	16675	16465	1070	4950	500	12940	10	1	213940500	36455	31.56	1.02	12	0.15	540.00	16778.00	20400	20230403	-16.47	14400	20231030	18.33	18340	-7.09	20240221	14620	16.55	20240117	20400	-16.47	20230403	14400	18.33	20231030	0.68	N	035250	500	1069 억		32160400	N	N	219	N	00	N
79	20240318	100417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16920	320	2	1.93	2796741070	166533	23.81	16640	16930	16610	21550	11620	16600	16794.00	15.03	0	-23948	16840	16720	16630	16510	16420	16675	16465	1070	4950	500	12940	10	1	213940500	36199	31.33	1.01	12	0.08	540.00	16778.00	20400	20230403	-17.06	14400	20231030	17.50	18340	-7.74	20240221	14620	15.73	20240117	20400	-17.06	20230403	14400	17.50	20231030	0.68	N	035250	500	1069 억		32160400	N	N	219	N	00	N
80	20240318	090416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16660	60	2	0.36	178032250	10698	1.53	16640	16670	16610	21550	11620	16600	16641.91	15.03	0	-2198	16840	16720	16630	16510	16420	16675	16465	1070	4950	500	12940	10	1	213940500	35642	30.85	0.99	12	0.01	540.00	16778.00	20400	20230403	-18.33	14400	20231030	15.69	18340	-9.16	20240221	14620	13.95	20240117	20400	-18.33	20230403	14400	15.69	20231030	0.68	N	035250	500	1069 억		32160400	N	N	219	N	00	N
81	20240315	160413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16600	10	2	0.06	10744846530	646348	83.69	16660	16750	16540	21550	11620	16590	16623.94	15.07	0	-96083	16790	16690	16640	16540	16490	16665	16515	1070	4960	500	12940	10	1	213940500	35514	30.74	0.99	12	0.30	540.00	16778.00	20400	20230403	-18.63	14400	20231030	15.28	18340	-9.49	20240221	14620	13.54	20240117	20400	-18.63	20230403	14400	15.28	20231030	0.67	N	035250	500	1069 억		32240362	N	N	219	N	00	N
82	20240315	150354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16640	50	2	0.30	6905471720	415118	53.75	16660	16750	16540	21550	11620	16590	16634.96	15.07	0	-78328	16790	16690	16640	16540	16490	16665	16515	1070	4960	500	12940	10	1	213940500	35600	30.81	0.99	12	0.19	540.00	16778.00	20400	20230403	-18.43	14400	20231030	15.56	18340	-9.27	20240221	14620	13.82	20240117	20400	-18.43	20230403	14400	15.56	20231030	0.67	N	035250	500	1069 억		32240362	N	N	814	N	00	N
83	20240315	140352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16630	40	2	0.24	5410765150	325314	42.12	16660	16750	16540	21550	11620	16590	16632.44	15.07	0	-48537	16790	16690	16640	16540	16490	16665	16515	1070	4960	500	12940	10	1	213940500	35578	30.80	0.99	12	0.15	540.00	16778.00	20400	20230403	-18.48	14400	20231030	15.49	18340	-9.32	20240221	14620	13.75	20240117	20400	-18.48	20230403	14400	15.49	20231030	0.67	N	035250	500	1069 억		32240362	N	N	814	N	00	N
84	20240315	130416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16730	140	2	0.84	3762558940	226446	29.32	16660	16740	16540	21550	11620	16590	16615.70	15.07	0	-35309	16790	16690	16640	16540	16490	16665	16515	1070	4960	500	12940	10	1	213940500	35792	30.98	1.00	12	0.11	540.00	16778.00	20400	20230403	-17.99	14400	20231030	16.18	18340	-8.78	20240221	14620	14.43	20240117	20400	-17.99	20230403	14400	16.18	20231030	0.67	N	035250	500	1069 억		32240362	N	N	814	N	00	N
85	20240315	120416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16600	10	2	0.06	2890502580	174050	22.54	16660	16740	16540	21550	11620	16590	16607.31	15.07	0	-41974	16790	16690	16640	16540	16490	16665	16515	1070	4960	500	12940	10	1	213940500	35514	30.74	0.99	12	0.08	540.00	16778.00	20400	20230403	-18.63	14400	20231030	15.28	18340	-9.49	20240221	14620	13.54	20240117	20400	-18.63	20230403	14400	15.28	20231030	0.67	N	035250	500	1069 억		32240362	N	N	814	N	00	N
86	20240315	110414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16640	50	2	0.30	2350695670	141532	18.33	16660	16740	16540	21550	11620	16590	16608.93	15.07	0	-33171	16790	16690	16640	16540	16490	16665	16515	1070	4960	500	12940	10	1	213940500	35600	30.81	0.99	12	0.07	540.00	16778.00	20400	20230403	-18.43	14400	20231030	15.56	18340	-9.27	20240221	14620	13.82	20240117	20400	-18.43	20230403	14400	15.56	20231030	0.67	N	035250	500	1069 억		32240362	N	N	814	N	00	N
87	20240315	100413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16640	50	2	0.30	1664384080	100214	12.98	16660	16740	16540	21550	11620	16590	16608.30	15.07	0	-26931	16790	16690	16640	16540	16490	16665	16515	1070	4960	500	12940	10	1	213940500	35600	30.81	0.99	12	0.05	540.00	16778.00	20400	20230403	-18.43	14400	20231030	15.56	18340	-9.27	20240221	14620	13.82	20240117	20400	-18.43	20230403	14400	15.56	20231030	0.67	N	035250	500	1069 억		32240362	N	N	814	N	00	N
88	20240315	090415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16660	70	2	0.42	167892550	10067	1.30	16660	16740	16660	21550	11620	16590	16677.52	15.07	0	630	16790	16690	16640	16540	16490	16665	16515	1070	4960	500	12940	10	1	213940500	35642	30.85	0.99	12	0.00	540.00	16778.00	20400	20230403	-18.33	14400	20231030	15.69	18340	-9.16	20240221	14620	13.95	20240117	20400	-18.33	20230403	14400	15.69	20231030	0.67	N	035250	500	1069 억		32240362	N	N	814	N	00	N
89	20240314	160410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16590	-20	5	-0.12	12832248400	771396	126.36	16620	16740	16590	21550	11630	16610	16635.10	15.00	0	-79846	17090	16850	16730	16490	16370	16790	16430	1070	4940	500	12950	10	1	213940500	35493	30.72	0.99	12	0.36	540.00	16778.00	20400	20230403	-18.68	14400	20231030	15.21	18340	-9.54	20240221	14620	13.47	20240117	20400	-18.68	20230403	14400	15.21	20231030	0.67	N	035250	500	1069 억		32098701	N	N	814	N	00	N
90	20240314	150412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16700	90	2	0.54	6357987640	381268	62.45	16620	16740	16590	21550	11630	16610	16675.90	15.00	0	-73008	17090	16850	16730	16490	16370	16790	16430	1070	4940	500	12950	10	1	213940500	35728	30.93	1.00	12	0.18	540.00	16778.00	20400	20230403	-18.14	14400	20231030	15.97	18340	-8.94	20240221	14620	14.23	20240117	20400	-18.14	20230403	14400	15.97	20231030	0.67	N	035250	500	1069 억		32098701	N	N	3117	N	00	N
91	20240314	140412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16710	100	2	0.60	5079717310	304716	49.91	16620	16730	16590	21550	11630	16610	16670.33	15.00	0	-52318	17090	16850	16730	16490	16370	16790	16430	1070	4940	500	12950	10	1	213940500	35749	30.94	1.00	12	0.14	540.00	16778.00	20400	20230403	-18.09	14400	20231030	16.04	18340	-8.89	20240221	14620	14.30	20240117	20400	-18.09	20230403	14400	16.04	20231030	0.67	N	035250	500	1069 억		32098701	N	N	3117	N	00	N
92	20240314	130412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16700	90	2	0.54	4473189170	268408	43.97	16620	16730	16590	21550	11630	16610	16665.63	15.00	0	-45849	17090	16850	16730	16490	16370	16790	16430	1070	4940	500	12950	10	1	213940500	35728	30.93	1.00	12	0.13	540.00	16778.00	20400	20230403	-18.14	14400	20231030	15.97	18340	-8.94	20240221	14620	14.23	20240117	20400	-18.14	20230403	14400	15.97	20231030	0.67	N	035250	500	1069 억		32098701	N	N	3117	N	00	N
93	20240314	120412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16710	100	2	0.60	3847850030	230967	37.83	16620	16730	16590	21550	11630	16610	16659.74	15.00	0	-35794	17090	16850	16730	16490	16370	16790	16430	1070	4940	500	12950	10	1	213940500	35749	30.94	1.00	12	0.11	540.00	16778.00	20400	20230403	-18.09	14400	20231030	16.04	18340	-8.89	20240221	14620	14.30	20240117	20400	-18.09	20230403	14400	16.04	20231030	0.67	N	035250	500	1069 억		32098701	N	N	3117	N	00	N
94	20240314	110411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16690	80	2	0.48	3086914830	185371	30.36	16620	16720	16590	21550	11630	16610	16652.63	15.00	0	-28209	17090	16850	16730	16490	16370	16790	16430	1070	4940	500	12950	10	1	213940500	35707	30.91	0.99	12	0.09	540.00	16778.00	20400	20230403	-18.19	14400	20231030	15.90	18340	-9.00	20240221	14620	14.16	20240117	20400	-18.19	20230403	14400	15.90	20231030	0.67	N	035250	500	1069 억		32098701	N	N	3117	N	00	N
95	20240314	100413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16690	80	2	0.48	1923111160	115570	18.93	16620	16690	16590	21550	11630	16610	16640.23	15.00	0	-19642	17090	16850	16730	16490	16370	16790	16430	1070	4940	500	12950	10	1	213940500	35707	30.91	0.99	12	0.05	540.00	16778.00	20400	20230403	-18.19	14400	20231030	15.90	18340	-9.00	20240221	14620	14.16	20240117	20400	-18.19	20230403	14400	15.90	20231030	0.67	N	035250	500	1069 억		32098701	N	N	3117	N	00	N
96	20240314	090412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16670	60	2	0.36	209751220	12608	2.07	16620	16680	16600	21550	11630	16610	16636.36	15.00	0	322	17090	16850	16730	16490	16370	16790	16430	1070	4940	500	12950	10	1	213940500	35664	30.87	0.99	12	0.01	540.00	16778.00	20400	20230403	-18.28	14400	20231030	15.76	18340	-9.11	20240221	14620	14.02	20240117	20400	-18.28	20230403	14400	15.76	20231030	0.67	N	035250	500	1069 억		32098701	N	N	3117	N	00	N
97	20240313	160408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16610	-240	5	-1.42	10168702710	607704	110.71	16970	16970	16610	21900	11800	16850	16733.62	15.07	0	-22054	17236	17042	16896	16702	16556	16970	16630	1070	5050	500	13140	10	1	213940500	35536	30.76	0.99	12	0.28	540.00	16778.00	20400	20230403	-18.58	14400	20231030	15.35	18340	-9.43	20240221	14620	13.61	20240117	20400	-18.58	20230403	14400	15.35	20231030	0.67	N	035250	500	1069 억		32243289	N	N	3117	N	00	N
98	20240313	150407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16670	-180	5	-1.07	8560446510	510980	93.09	16970	16970	16650	21900	11800	16850	16753.00	15.07	0	-22678	17236	17042	16896	16702	16556	16970	16630	1070	5050	500	13140	10	1	213940500	35664	30.87	0.99	12	0.24	540.00	16778.00	20400	20230403	-18.28	14400	20231030	15.76	18340	-9.11	20240221	14620	14.02	20240117	20400	-18.28	20230403	14400	15.76	20231030	0.67	N	035250	500	1069 억		32243289	N	N	1734	N	00	N
99	20240313	140411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16690	-160	5	-0.95	6894031850	411002	74.87	16970	16970	16670	21900	11800	16850	16773.72	15.07	0	-20455	17236	17042	16896	16702	16556	16970	16630	1070	5050	500	13140	10	1	213940500	35707	30.91	0.99	12	0.19	540.00	16778.00	20400	20230403	-18.19	14400	20231030	15.90	18340	-9.00	20240221	14620	14.16	20240117	20400	-18.19	20230403	14400	15.90	20231030	0.67	N	035250	500	1069 억		32243289	N	N	1734	N	00	N
100	20240313	130412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16700	-150	5	-0.89	5539126360	329786	60.08	16970	16970	16680	21900	11800	16850	16796.12	15.07	0	-22409	17236	17042	16896	16702	16556	16970	16630	1070	5050	500	13140	10	1	213940500	35728	30.93	1.00	12	0.15	540.00	16778.00	20400	20230403	-18.14	14400	20231030	15.97	18340	-8.94	20240221	14620	14.23	20240117	20400	-18.14	20230403	14400	15.97	20231030	0.67	N	035250	500	1069 억		32243289	N	N	1734	N	00	N
101	20240313	120409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16720	-130	5	-0.77	4338762660	257943	46.99	16970	16970	16720	21900	11800	16850	16820.63	15.07	0	-17172	17236	17042	16896	16702	16556	16970	16630	1070	5050	500	13140	10	1	213940500	35771	30.96	1.00	12	0.12	540.00	16778.00	20400	20230403	-18.04	14400	20231030	16.11	18340	-8.83	20240221	14620	14.36	20240117	20400	-18.04	20230403	14400	16.11	20231030	0.67	N	035250	500	1069 억		32243289	N	N	1734	N	00	N
102	20240313	110408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16800	-50	5	-0.30	3188824520	189338	34.49	16970	16970	16780	21900	11800	16850	16841.97	15.07	0	6272	17236	17042	16896	16702	16556	16970	16630	1070	5050	500	13140	10	1	213940500	35942	31.11	1.00	12	0.09	540.00	16778.00	20400	20230403	-17.65	14400	20231030	16.67	18340	-8.40	20240221	14620	14.91	20240117	20400	-17.65	20230403	14400	16.67	20231030	0.67	N	035250	500	1069 억		32243289	N	N	1734	N	00	N
103	20240313	100407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16840	-10	5	-0.06	1959312610	116246	21.18	16970	16970	16810	21900	11800	16850	16854.88	15.07	0	11308	17236	17042	16896	16702	16556	16970	16630	1070	5050	500	13140	10	1	213940500	36028	31.19	1.00	12	0.05	540.00	16778.00	20400	20230403	-17.45	14400	20231030	16.94	18340	-8.18	20240221	14620	15.18	20240117	20400	-17.45	20230403	14400	16.94	20231030	0.67	N	035250	500	1069 억		32243289	N	N	1734	N	00	N
104	20240313	090408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16870	20	2	0.12	173092150	10268	1.87	16970	16970	16810	21900	11800	16850	16857.44	15.07	0	-3654	17236	17042	16896	16702	16556	16970	16630	1070	5050	500	13140	10	1	213940500	36092	31.24	1.01	12	0.00	540.00	16778.00	20400	20230403	-17.30	14400	20231030	17.15	18340	-8.02	20240221	14620	15.39	20240117	20400	-17.30	20230403	14400	17.15	20231030	0.67	N	035250	500	1069 억		32243289	N	N	1734	N	00	N
105	20240312	160403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16850	-100	5	-0.59	9226501170	547608	86.68	17090	17090	16750	22000	11870	16950	16848.73	15.15	0	-51880	17456	17202	17076	16822	16696	17140	16760	1070	5050	500	13220	10	1	213940500	36049	31.20	1.00	12	0.26	540.00	16778.00	20400	20230403	-17.40	14400	20231030	17.01	18340	-8.12	20240221	14620	15.25	20240117	20400	-17.40	20230403	14400	17.01	20231030	0.67	N	035250	500	1069 억		32410515	N	N	1734	N	00	N
106	20240312	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16880	-70	5	-0.41	8564529900	508362	80.47	17090	17090	16750	22000	11870	16950	16847.31	15.15	0	-54511	17456	17202	17076	16822	16696	17140	16760	1070	5050	500	13220	10	1	213940500	36113	31.26	1.01	12	0.24	540.00	16778.00	20400	20230403	-17.25	14400	20231030	17.22	18340	-7.96	20240221	14620	15.46	20240117	20400	-17.25	20230403	14400	17.22	20231030	0.67	N	035250	500	1069 억		32410515	N	N	2187	N	00	N
107	20240312	140400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16840	-110	5	-0.65	7693080120	456712	72.29	17090	17090	16750	22000	11870	16950	16844.49	15.15	0	-37739	17456	17202	17076	16822	16696	17140	16760	1070	5050	500	13220	10	1	213940500	36028	31.19	1.00	12	0.21	540.00	16778.00	20400	20230403	-17.45	14400	20231030	16.94	18340	-8.18	20240221	14620	15.18	20240117	20400	-17.45	20230403	14400	16.94	20231030	0.67	N	035250	500	1069 억		32410515	N	N	2187	N	00	N
108	20240312	130350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16880	-70	5	-0.41	6704728480	398154	63.02	17090	17090	16750	22000	11870	16950	16839.54	15.15	0	-43439	17456	17202	17076	16822	16696	17140	16760	1070	5050	500	13220	10	1	213940500	36113	31.26	1.01	12	0.19	540.00	16778.00	20400	20230403	-17.25	14400	20231030	17.22	18340	-7.96	20240221	14620	15.46	20240117	20400	-17.25	20230403	14400	17.22	20231030	0.67	N	035250	500	1069 억		32410515	N	N	2187	N	00	N
109	20240312	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16850	-100	5	-0.59	6126391440	363844	57.59	17090	17090	16750	22000	11870	16950	16837.96	15.15	0	-36809	17456	17202	17076	16822	16696	17140	16760	1070	5050	500	13220	10	1	213940500	36049	31.20	1.00	12	0.17	540.00	16778.00	20400	20230403	-17.40	14400	20231030	17.01	18340	-8.12	20240221	14620	15.25	20240117	20400	-17.40	20230403	14400	17.01	20231030	0.67	N	035250	500	1069 억		32410515	N	N	2187	N	00	N
110	20240312	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16960	10	2	0.06	5073267250	301432	47.71	17090	17090	16750	22000	11870	16950	16830.55	15.15	0	-38906	17456	17202	17076	16822	16696	17140	16760	1070	5050	500	13220	10	1	213940500	36284	31.41	1.01	12	0.14	540.00	16778.00	20400	20230403	-16.86	14400	20231030	17.78	18340	-7.52	20240221	14620	16.01	20240117	20400	-16.86	20230403	14400	17.78	20231030	0.67	N	035250	500	1069 억		32410515	N	N	2187	N	00	N
111	20240312	100403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16770	-180	5	-1.06	3442159140	204522	32.37	17090	17090	16750	22000	11870	16950	16830.26	15.15	0	-31314	17456	17202	17076	16822	16696	17140	16760	1070	5050	500	13220	10	1	213940500	35878	31.06	1.00	12	0.10	540.00	16778.00	20400	20230403	-17.79	14400	20231030	16.46	18340	-8.56	20240221	14620	14.71	20240117	20400	-17.79	20230403	14400	16.46	20231030	0.67	N	035250	500	1069 억		32410515	N	N	2187	N	00	N
112	20240312	090403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16880	-70	5	-0.41	319473780	18832	2.98	17090	17090	16880	22000	11870	16950	16964.41	15.15	0	-11574	17456	17202	17076	16822	16696	17140	16760	1070	5050	500	13220	10	1	213940500	36113	31.26	1.01	12	0.01	540.00	16778.00	20400	20230403	-17.25	14400	20231030	17.22	18340	-7.96	20240221	14620	15.46	20240117	20400	-17.25	20230403	14400	17.22	20231030	0.67	N	035250	500	1069 억		32410515	N	N	2187	N	00	N
113	20240311	160402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16950	-350	5	-2.02	10749557070	630846	134.75	17330	17330	16950	22450	12110	17300	17039.92	15.18	0	17329	17460	17380	17240	17160	17020	17310	17090	1070	5150	500	13490	10	1	213940500	36263	31.39	1.01	12	0.29	540.00	16778.00	20400	20230403	-16.91	14400	20231030	17.71	18340	-7.58	20240221	14620	15.94	20240117	20400	-16.91	20230403	14400	17.71	20231030	0.67	N	035250	500	1069 억		32478952	N	N	2187	N	00	N
114	20240311	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17010	-290	5	-1.68	9785181340	574011	122.61	17330	17330	16970	22450	12110	17300	17046.93	15.18	0	30223	17460	17380	17240	17160	17020	17310	17090	1070	5150	500	13490	10	1	213940500	36391	31.50	1.01	12	0.27	540.00	16778.00	20400	20230403	-16.62	14400	20231030	18.12	18340	-7.25	20240221	14620	16.35	20240117	20400	-16.62	20230403	14400	18.12	20231030	0.67	N	035250	500	1069 억		32478952	N	N	444	N	00	N
115	20240311	140400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17000	-300	5	-1.73	8986599130	527068	112.59	17330	17330	16970	22450	12110	17300	17050.06	15.18	0	18666	17460	17380	17240	17160	17020	17310	17090	1070	5150	500	13490	10	1	213940500	36370	31.48	1.01	12	0.25	540.00	16778.00	20400	20230403	-16.67	14400	20231030	18.06	18340	-7.31	20240221	14620	16.28	20240117	20400	-16.67	20230403	14400	18.06	20231030	0.67	N	035250	500	1069 억		32478952	N	N	444	N	00	N
116	20240311	130404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17000	-300	5	-1.73	7410561050	434326	92.78	17330	17330	16970	22450	12110	17300	17062.08	15.18	0	8700	17460	17380	17240	17160	17020	17310	17090	1070	5150	500	13490	10	1	213940500	36370	31.48	1.01	12	0.20	540.00	16778.00	20400	20230403	-16.67	14400	20231030	18.06	18340	-7.31	20240221	14620	16.28	20240117	20400	-16.67	20230403	14400	18.06	20231030	0.67	N	035250	500	1069 억		32478952	N	N	444	N	00	N
117	20240311	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17020	-280	5	-1.62	6435168040	377006	80.53	17330	17330	16970	22450	12110	17300	17069.00	15.18	0	1965	17460	17380	17240	17160	17020	17310	17090	1070	5150	500	13490	10	1	213940500	36413	31.52	1.01	12	0.18	540.00	16778.00	20400	20230403	-16.57	14400	20231030	18.19	18340	-7.20	20240221	14620	16.42	20240117	20400	-16.57	20230403	14400	18.19	20231030	0.67	N	035250	500	1069 억		32478952	N	N	444	N	00	N
118	20240311	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17060	-240	5	-1.39	5108221690	299040	63.88	17330	17330	16970	22450	12110	17300	17081.90	15.18	0	1720	17460	17380	17240	17160	17020	17310	17090	1070	5150	500	13490	10	1	213940500	36498	31.59	1.02	12	0.14	540.00	16778.00	20400	20230403	-16.37	14400	20231030	18.47	18340	-6.98	20240221	14620	16.69	20240117	20400	-16.37	20230403	14400	18.47	20231030	0.67	N	035250	500	1069 억		32478952	N	N	444	N	00	N
119	20240311	100356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17020	-280	5	-1.62	3880252820	226991	48.49	17330	17330	16970	22450	12110	17300	17094.09	15.18	0	-4749	17460	17380	17240	17160	17020	17310	17090	1070	5150	500	13490	10	1	213940500	36413	31.52	1.01	12	0.11	540.00	16778.00	20400	20230403	-16.57	14400	20231030	18.19	18340	-7.20	20240221	14620	16.42	20240117	20400	-16.57	20230403	14400	18.19	20231030	0.67	N	035250	500	1069 억		32478952	N	N	444	N	00	N
120	20240311	090358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17200	-100	5	-0.58	842085300	49172	10.50	17330	17330	16970	22450	12110	17300	17124.48	15.18	0	4440	17460	17380	17240	17160	17020	17310	17090	1070	5150	500	13490	10	1	213940500	36798	31.85	1.03	12	0.02	540.00	16778.00	20400	20230403	-15.69	14400	20231030	19.44	18340	-6.22	20240221	14620	17.65	20240117	20400	-15.69	20230403	14400	19.44	20231030	0.67	N	035250	500	1069 억		32478952	N	N	444	N	00	N
121	20240308	160400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17300	150	2	0.87	7821144210	454681	119.56	17320	17320	17100	22250	12010	17150	17201.18	15.15	0	59951	17616	17382	17216	16982	16816	17500	17100	1070	5100	500	13370	10	1	213940500	37012	32.04	1.03	12	0.21	540.00	16778.00	20400	20230403	-15.20	14400	20231030	20.14	18340	-5.67	20240221	14620	18.33	20240117	20400	-15.20	20230403	14400	20.14	20231030	0.67	N	035250	500	1069 억		32409970	N	N	444	N	00	N
122	20240308	150359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17270	120	2	0.70	6284263650	365701	96.16	17320	17320	17100	22250	12010	17150	17184.16	15.15	0	12289	17616	17382	17216	16982	16816	17500	17100	1070	5100	500	13370	10	1	213940500	36948	31.98	1.03	12	0.17	540.00	16778.00	20400	20230403	-15.34	14400	20231030	19.93	18340	-5.83	20240221	14620	18.13	20240117	20400	-15.34	20230403	14400	19.93	20231030	0.67	N	035250	500	1069 억		32409970	N	N	1553	N	00	N
123	20240308	140359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17170	20	2	0.12	4612382460	268719	70.66	17320	17320	17100	22250	12010	17150	17164.33	15.15	0	-35110	17616	17382	17216	16982	16816	17500	17100	1070	5100	500	13370	10	1	213940500	36734	31.80	1.02	12	0.13	540.00	16778.00	20400	20230403	-15.83	14400	20231030	19.24	18340	-6.38	20240221	14620	17.44	20240117	20400	-15.83	20230403	14400	19.24	20231030	0.67	N	035250	500	1069 억		32409970	N	N	1553	N	00	N
124	20240308	130358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17140	-10	5	-0.06	4045641870	235678	61.97	17320	17320	17100	22250	12010	17150	17165.97	15.15	0	-29994	17616	17382	17216	16982	16816	17500	17100	1070	5100	500	13370	10	1	213940500	36669	31.74	1.02	12	0.11	540.00	16778.00	20400	20230403	-15.98	14400	20231030	19.03	18340	-6.54	20240221	14620	17.24	20240117	20400	-15.98	20230403	14400	19.03	20231030	0.67	N	035250	500	1069 억		32409970	N	N	1553	N	00	N
125	20240308	120359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17110	-40	5	-0.23	3534946110	205872	54.14	17320	17320	17100	22250	12010	17150	17170.60	15.15	0	-29838	17616	17382	17216	16982	16816	17500	17100	1070	5100	500	13370	10	1	213940500	36605	31.69	1.02	12	0.10	540.00	16778.00	20400	20230403	-16.13	14400	20231030	18.82	18340	-6.71	20240221	14620	17.03	20240117	20400	-16.13	20230403	14400	18.82	20231030	0.67	N	035250	500	1069 억		32409970	N	N	1553	N	00	N
126	20240308	110358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17190	40	2	0.23	2819049690	164134	43.16	17320	17320	17100	22250	12010	17150	17175.29	15.15	0	-19766	17616	17382	17216	16982	16816	17500	17100	1070	5100	500	13370	10	1	213940500	36776	31.83	1.02	12	0.08	540.00	16778.00	20400	20230403	-15.74	14400	20231030	19.38	18340	-6.27	20240221	14620	17.58	20240117	20400	-15.74	20230403	14400	19.38	20231030	0.67	N	035250	500	1069 억		32409970	N	N	1553	N	00	N
127	20240308	100357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17150	0	3	0.00	2027806990	118046	31.04	17320	17320	17100	22250	12010	17150	17178.11	15.15	0	-20034	17616	17382	17216	16982	16816	17500	17100	1070	5100	500	13370	10	1	213940500	36691	31.76	1.02	12	0.06	540.00	16778.00	20400	20230403	-15.93	14400	20231030	19.10	18340	-6.49	20240221	14620	17.31	20240117	20400	-15.93	20230403	14400	19.10	20231030	0.67	N	035250	500	1069 억		32409970	N	N	1553	N	00	N
128	20240308	090355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17240	90	2	0.52	346131880	20049	5.27	17320	17320	17160	22250	12010	17150	17264.30	15.15	0	231	17616	17382	17216	16982	16816	17500	17100	1070	5100	500	13370	10	1	213940500	36883	31.93	1.03	12	0.01	540.00	16778.00	20400	20230403	-15.49	14400	20231030	19.72	18340	-6.00	20240221	14620	17.92	20240117	20400	-15.49	20230403	14400	19.72	20231030	0.67	N	035250	500	1069 억		32409970	N	N	1553	N	00	N
129	20240307	160357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17150	90	2	0.53	6526224480	379790	112.63	17080	17450	17050	22150	11950	17060	17183.82	15.15	0	11151	17333	17196	17123	16986	16913	17160	16950	1070	5090	500	13300	10	1	213940500	36691	31.76	1.02	12	0.18	540.00	16778.00	20400	20230403	-15.93	14400	20231030	19.10	18340	-6.49	20240221	14620	17.31	20240117	20400	-15.93	20230403	14400	19.10	20231030	0.65	N	035250	500	1069 억		32420120	N	N	1553	N	00	N
130	20240307	150341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17080	20	2	0.12	6008830900	349574	103.67	17080	17450	17050	22150	11950	17060	17189.01	15.15	0	6611	17333	17196	17123	16986	16913	17160	16950	1070	5090	500	13300	10	1	213940500	36541	31.63	1.02	12	0.16	540.00	16778.00	20400	20230403	-16.27	14400	20231030	18.61	18340	-6.87	20240221	14620	16.83	20240117	20400	-16.27	20230403	14400	18.61	20231030	0.65	N	035250	500	1069 억		32420120	N	N	586	N	00	N
131	20240307	140352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17090	30	2	0.18	5085128040	295493	87.63	17080	17450	17050	22150	11950	17060	17208.96	15.15	0	325	17333	17196	17123	16986	16913	17160	16950	1070	5090	500	13300	10	1	213940500	36562	31.65	1.02	12	0.14	540.00	16778.00	20400	20230403	-16.23	14400	20231030	18.68	18340	-6.82	20240221	14620	16.89	20240117	20400	-16.23	20230403	14400	18.68	20231030	0.65	N	035250	500	1069 억		32420120	N	N	586	N	00	N
132	20240307	130354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17070	10	2	0.06	4686355530	272155	80.71	17080	17450	17050	22150	11950	17060	17219.44	15.15	0	-1059	17333	17196	17123	16986	16913	17160	16950	1070	5090	500	13300	10	1	213940500	36520	31.61	1.02	12	0.13	540.00	16778.00	20400	20230403	-16.32	14400	20231030	18.54	18340	-6.92	20240221	14620	16.76	20240117	20400	-16.32	20230403	14400	18.54	20231030	0.65	N	035250	500	1069 억		32420120	N	N	586	N	00	N
133	20240307	120355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17120	60	2	0.35	4013344510	232734	69.02	17080	17450	17080	22150	11950	17060	17244.34	15.15	0	5400	17333	17196	17123	16986	16913	17160	16950	1070	5090	500	13300	10	1	213940500	36627	31.70	1.02	12	0.11	540.00	16778.00	20400	20230403	-16.08	14400	20231030	18.89	18340	-6.65	20240221	14620	17.10	20240117	20400	-16.08	20230403	14400	18.89	20231030	0.65	N	035250	500	1069 억		32420120	N	N	586	N	00	N
134	20240307	110357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17200	140	2	0.82	3269270300	189329	56.15	17080	17450	17080	22150	11950	17060	17267.67	15.15	0	15697	17333	17196	17123	16986	16913	17160	16950	1070	5090	500	13300	10	1	213940500	36798	31.85	1.03	12	0.09	540.00	16778.00	20400	20230403	-15.69	14400	20231030	19.44	18340	-6.22	20240221	14620	17.65	20240117	20400	-15.69	20230403	14400	19.44	20231030	0.65	N	035250	500	1069 억		32420120	N	N	586	N	00	N
135	20240307	100355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17410	350	2	2.05	2010878700	116542	34.56	17080	17450	17080	22150	11950	17060	17254.54	15.15	0	30943	17333	17196	17123	16986	16913	17160	16950	1070	5090	500	13300	10	1	213940500	37247	32.24	1.04	12	0.05	540.00	16778.00	20400	20230403	-14.66	14400	20231030	20.90	18340	-5.07	20240221	14620	19.08	20240117	20400	-14.66	20230403	14400	20.90	20231030	0.65	N	035250	500	1069 억		32420120	N	N	586	N	00	N
136	20240307	090353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17100	40	2	0.23	78671430	4603	1.37	17080	17120	17080	22150	11950	17060	17091.34	15.15	0	-242	17333	17196	17123	16986	16913	17160	16950	1070	5090	500	13300	10	1	213940500	36584	31.67	1.02	12	0.00	540.00	16778.00	20400	20230403	-16.18	14400	20231030	18.75	18340	-6.76	20240221	14620	16.96	20240117	20400	-16.18	20230403	14400	18.75	20231030	0.65	N	035250	500	1069 억		32420120	N	N	586	N	00	N
137	20240306	160353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17060	-120	5	-0.70	5542774960	323627	57.38	17210	17260	17050	22300	12030	17180	17127.06	15.17	0	-43714	17673	17426	17293	17046	16913	17360	16980	1070	5120	500	13400	10	1	213940500	36498	31.59	1.02	12	0.15	540.00	16778.00	20600	20230228	-17.18	14400	20231030	18.47	18340	-6.98	20240221	14620	16.69	20240117	20400	-16.37	20230403	14400	18.47	20231030	0.66	N	035250	500	1069 억		32459951	N	N	586	N	00	N
138	20240306	150353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17090	-90	5	-0.52	4880394400	284828	50.50	17210	17260	17050	22300	12030	17180	17134.53	15.17	0	-38375	17673	17426	17293	17046	16913	17360	16980	1070	5120	500	13400	10	1	213940500	36562	31.65	1.02	12	0.13	540.00	16778.00	20600	20230228	-17.04	14400	20231030	18.68	18340	-6.82	20240221	14620	16.89	20240117	20400	-16.23	20230403	14400	18.68	20231030	0.66	N	035250	500	1069 억		32459951	N	N	1	N	00	N
139	20240306	140354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17130	-50	5	-0.29	4306913380	251307	44.56	17210	17260	17050	22300	12030	17180	17138.05	15.17	0	-32916	17673	17426	17293	17046	16913	17360	16980	1070	5120	500	13400	10	1	213940500	36648	31.72	1.02	12	0.12	540.00	16778.00	20600	20230228	-16.84	14400	20231030	18.96	18340	-6.60	20240221	14620	17.17	20240117	20400	-16.03	20230403	14400	18.96	20231030	0.66	N	035250	500	1069 억		32459951	N	N	1	N	00	N
140	20240306	130355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17150	-30	5	-0.17	3705242920	216189	38.33	17210	17260	17050	22300	12030	17180	17138.90	15.17	0	-25276	17673	17426	17293	17046	16913	17360	16980	1070	5120	500	13400	10	1	213940500	36691	31.76	1.02	12	0.10	540.00	16778.00	20600	20230228	-16.75	14400	20231030	19.10	18340	-6.49	20240221	14620	17.31	20240117	20400	-15.93	20230403	14400	19.10	20231030	0.66	N	035250	500	1069 억		32459951	N	N	1	N	00	N
141	20240306	120355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17120	-60	5	-0.35	3169711170	184928	32.79	17210	17260	17050	22300	12030	17180	17140.24	15.17	0	-19911	17673	17426	17293	17046	16913	17360	16980	1070	5120	500	13400	10	1	213940500	36627	31.70	1.02	12	0.09	540.00	16778.00	20600	20230228	-16.89	14400	20231030	18.89	18340	-6.65	20240221	14620	17.10	20240117	20400	-16.08	20230403	14400	18.89	20231030	0.66	N	035250	500	1069 억		32459951	N	N	1	N	00	N
142	20240306	110353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17140	-40	5	-0.23	2321804110	135321	23.99	17210	17260	17080	22300	12030	17180	17157.75	15.17	0	-10894	17673	17426	17293	17046	16913	17360	16980	1070	5120	500	13400	10	1	213940500	36669	31.74	1.02	12	0.06	540.00	16778.00	20600	20230228	-16.80	14400	20231030	19.03	18340	-6.54	20240221	14620	17.24	20240117	20400	-15.98	20230403	14400	19.03	20231030	0.66	N	035250	500	1069 억		32459951	N	N	1	N	00	N
143	20240306	100349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17180	0	3	0.00	1450480460	84530	14.99	17210	17260	17080	22300	12030	17180	17159.35	15.17	0	1292	17673	17426	17293	17046	16913	17360	16980	1070	5120	500	13400	10	1	213940500	36755	31.81	1.02	12	0.04	540.00	16778.00	20600	20230228	-16.60	14400	20231030	19.31	18340	-6.32	20240221	14620	17.51	20240117	20400	-15.78	20230403	14400	19.31	20231030	0.66	N	035250	500	1069 억		32459951	N	N	1	N	00	N
144	20240306	090353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17180	0	3	0.00	199336960	11623	2.06	17210	17220	17080	22300	12030	17180	17150.18	15.17	0	-3788	17673	17426	17293	17046	16913	17360	16980	1070	5120	500	13400	10	1	213940500	36755	31.81	1.02	12	0.01	540.00	16778.00	20600	20230228	-16.60	14400	20231030	19.31	18340	-6.32	20240221	14620	17.51	20240117	20400	-15.78	20230403	14400	19.31	20231030	0.66	N	035250	500	1069 억		32459951	N	N	1	N	00	N
145	20240305	160351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17180	-330	5	-1.88	9753201950	563054	75.83	17400	17540	17160	22750	12260	17510	17322.07	15.23	0	-159876	17870	17690	17530	17350	17190	17780	17440	1070	5240	500	13650	10	1	213940500	36755	31.81	1.02	12	0.26	540.00	16778.00	20600	20230228	-16.60	14400	20231030	19.31	18340	-6.32	20240221	14620	17.51	20240117	20400	-15.78	20230403	14400	19.31	20231030	0.66	N	035250	500	1069 억		32579954	N	N	1	N	00	N
146	20240305	150353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17230	-280	5	-1.60	8901641460	513532	69.16	17400	17540	17160	22750	12260	17510	17334.15	15.23	0	-148165	17870	17690	17530	17350	17190	17780	17440	1070	5240	500	13650	10	1	213940500	36862	31.91	1.03	12	0.24	540.00	16778.00	20600	20230228	-16.36	14400	20231030	19.65	18340	-6.05	20240221	14620	17.85	20240117	20400	-15.54	20230403	14400	19.65	20231030	0.66	N	035250	500	1069 억		32579954	N	N	229	N	00	N
147	20240305	140347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17270	-240	5	-1.37	6694352390	385244	51.88	17400	17540	17270	22750	12260	17510	17376.92	15.23	0	-113275	17870	17690	17530	17350	17190	17780	17440	1070	5240	500	13650	10	1	213940500	36948	31.98	1.03	12	0.18	540.00	16778.00	20600	20230228	-16.17	14400	20231030	19.93	18340	-5.83	20240221	14620	18.13	20240117	20400	-15.34	20230403	14400	19.93	20231030	0.66	N	035250	500	1069 억		32579954	N	N	229	N	00	N
148	20240305	130350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17350	-160	5	-0.91	5304153410	304998	41.07	17400	17540	17310	22750	12260	17510	17390.78	15.23	0	-80107	17870	17690	17530	17350	17190	17780	17440	1070	5240	500	13650	10	1	213940500	37119	32.13	1.03	12	0.14	540.00	16778.00	20600	20230228	-15.78	14400	20231030	20.49	18340	-5.40	20240221	14620	18.67	20240117	20400	-14.95	20230403	14400	20.49	20231030	0.66	N	035250	500	1069 억		32579954	N	N	229	N	00	N
149	20240305	120350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17360	-150	5	-0.86	4393369170	252508	34.01	17400	17540	17330	22750	12260	17510	17398.93	15.23	0	-68993	17870	17690	17530	17350	17190	17780	17440	1070	5240	500	13650	10	1	213940500	37140	32.15	1.03	12	0.12	540.00	16778.00	20600	20230228	-15.73	14400	20231030	20.56	18340	-5.34	20240221	14620	18.74	20240117	20400	-14.90	20230403	14400	20.56	20231030	0.66	N	035250	500	1069 억		32579954	N	N	229	N	00	N
150	20240305	110350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17390	-120	5	-0.69	3252025400	186785	25.15	17400	17540	17330	22750	12260	17510	17410.53	15.23	0	-41986	17870	17690	17530	17350	17190	17780	17440	1070	5240	500	13650	10	1	213940500	37204	32.20	1.04	12	0.09	540.00	16778.00	20600	20230228	-15.58	14400	20231030	20.76	18340	-5.18	20240221	14620	18.95	20240117	20400	-14.75	20230403	14400	20.76	20231030	0.66	N	035250	500	1069 억		32579954	N	N	229	N	00	N
151	20240305	100347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17390	-120	5	-0.69	2177612970	124917	16.82	17400	17540	17340	22750	12260	17510	17432.48	15.23	0	-36261	17870	17690	17530	17350	17190	17780	17440	1070	5240	500	13650	10	1	213940500	37204	32.20	1.04	12	0.06	540.00	16778.00	20600	20230228	-15.58	14400	20231030	20.76	18340	-5.18	20240221	14620	18.95	20240117	20400	-14.75	20230403	14400	20.76	20231030	0.66	N	035250	500	1069 억		32579954	N	N	229	N	00	N
152	20240305	090348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17410	-100	5	-0.57	234437300	13479	1.82	17400	17450	17340	22750	12260	17510	17392.78	15.23	0	-4128	17870	17690	17530	17350	17190	17780	17440	1070	5240	500	13650	10	1	213940500	37247	32.24	1.04	12	0.01	540.00	16778.00	20600	20230228	-15.49	14400	20231030	20.90	18340	-5.07	20240221	14620	19.08	20240117	20400	-14.66	20230403	14400	20.90	20231030	0.66	N	035250	500	1069 억		32579954	N	N	229	N	00	N
153	20240304	160348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17510	130	2	0.75	12109431170	689804	67.99	17450	17710	17370	22550	12170	17380	17555.01	15.22	0	-57778	17746	17562	17396	17212	17046	17655	17305	1070	5170	500	13550	10	1	213940500	37461	32.43	1.04	12	0.32	540.00	16778.00	20700	20230224	-15.41	14400	20231030	21.60	18340	-4.53	20240221	14620	19.77	20240117	20400	-14.17	20230403	14400	21.60	20231030	0.67	N	035250	500	1069 억		32562201	N	N	229	N	00	N
154	20240304	150347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17490	110	2	0.63	10664672530	607294	59.85	17450	17710	17370	22550	12170	17380	17560.97	15.22	0	-50986	17746	17562	17396	17212	17046	17655	17305	1070	5170	500	13550	10	1	213940500	37418	32.39	1.04	12	0.28	540.00	16778.00	20700	20230224	-15.51	14400	20231030	21.46	18340	-4.63	20240221	14620	19.63	20240117	20400	-14.26	20230403	14400	21.46	20231030	0.67	N	035250	500	1069 억		32562201	N	N	2811	N	00	N
155	20240304	140328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17560	180	2	1.04	8782031370	499919	49.27	17450	17710	17370	22550	12170	17380	17566.91	15.22	0	-18946	17746	17562	17396	17212	17046	17655	17305	1070	5170	500	13550	10	1	213940500	37568	32.52	1.05	12	0.23	540.00	16778.00	20700	20230224	-15.17	14400	20231030	21.94	18340	-4.25	20240221	14620	20.11	20240117	20400	-13.92	20230403	14400	21.94	20231030	0.67	N	035250	500	1069 억		32562201	N	N	2811	N	00	N
156	20240304	130344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17570	190	2	1.09	7963798860	453244	44.67	17450	17710	17370	22550	12170	17380	17570.67	15.22	0	-9364	17746	17562	17396	17212	17046	17655	17305	1070	5170	500	13550	10	1	213940500	37589	32.54	1.05	12	0.21	540.00	16778.00	20700	20230224	-15.12	14400	20231030	22.01	18340	-4.20	20240221	14620	20.18	20240117	20400	-13.87	20230403	14400	22.01	20231030	0.67	N	035250	500	1069 억		32562201	N	N	2811	N	00	N
157	20240304	120329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17650	270	2	1.55	6982324820	397465	39.17	17450	17710	17370	22550	12170	17380	17567.14	15.22	0	-2547	17746	17562	17396	17212	17046	17655	17305	1070	5170	500	13550	10	1	213940500	37760	32.69	1.05	12	0.19	540.00	16778.00	20700	20230224	-14.73	14400	20231030	22.57	18340	-3.76	20240221	14620	20.73	20240117	20400	-13.48	20230403	14400	22.57	20231030	0.67	N	035250	500	1069 억		32562201	N	N	2811	N	00	N
158	20240304	110342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17550	170	2	0.98	5513400200	314091	30.96	17450	17710	17370	22550	12170	17380	17553.51	15.22	0	-9782	17746	17562	17396	17212	17046	17655	17305	1070	5170	500	13550	10	1	213940500	37547	32.50	1.05	12	0.15	540.00	16778.00	20700	20230224	-15.22	14400	20231030	21.88	18340	-4.31	20240221	14620	20.04	20240117	20400	-13.97	20230403	14400	21.88	20231030	0.67	N	035250	500	1069 억		32562201	N	N	2811	N	00	N
159	20240304	100344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17440	60	2	0.35	3914984510	222690	21.95	17450	17710	17440	22550	12170	17380	17580.42	15.22	0	5859	17746	17562	17396	17212	17046	17655	17305	1070	5170	500	13550	10	1	213940500	37311	32.30	1.04	12	0.10	540.00	16778.00	20700	20230224	-15.75	14400	20231030	21.11	18340	-4.91	20240221	14620	19.29	20240117	20400	-14.51	20230403	14400	21.11	20231030	0.67	N	035250	500	1069 억		32562201	N	N	2811	N	00	N
160	20240304	090343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17550	170	2	0.98	208304480	11896	1.17	17450	17580	17440	22550	12170	17380	17510.46	15.22	0	4606	17746	17562	17396	17212	17046	17655	17305	1070	5170	500	13550	10	1	213940500	37547	32.50	1.05	12	0.01	540.00	16778.00	20700	20230224	-15.22	14400	20231030	21.88	18340	-4.31	20240221	14620	20.04	20240117	20400	-13.97	20230403	14400	21.88	20231030	0.67	N	035250	500	1069 억		32562201	N	N	2811	N	00	N