KissMeData/352820/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	161150	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	1000	2	0.44	53128439500	231903	48.22	230500	233000	224000	297500	160500	229000	229093.97	21.07	0	-17847	237333	233166	227833	223666	218333	235250	225750	208	68500	500	174040	500	1	41652097	95800	51.07	3.28	12	0.56	4504.00	70090.00	312500	20230622	-26.40	177900	20230327	29.29	261000	-11.88	20240111	183000	25.68	20240307	312500	-26.40	20230622	183000	25.68	20240307	0.87	N	352820	500	208 억		8777602	N	N	7	N	00	N
3	20240329	151152	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	1500	2	0.66	50073342500	218636	45.46	230500	233000	224000	297500	160500	229000	229026.07	21.07	0	-15172	237333	233166	227833	223666	218333	235250	225750	208	68500	500	174040	500	1	41652097	96008	51.18	3.29	12	0.52	4504.00	70090.00	312500	20230622	-26.24	177900	20230327	29.57	261000	-11.69	20240111	183000	25.96	20240307	312500	-26.24	20230622	183000	25.96	20240307	0.87	N	352820	500	208 억		8777602	N	N	368	N	00	N
4	20240329	141147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	1500	2	0.66	39696769500	173620	36.10	230500	233000	224000	297500	160500	229000	228641.66	21.07	0	-13698	237333	233166	227833	223666	218333	235250	225750	208	68500	500	174040	500	1	41652097	96008	51.18	3.29	12	0.42	4504.00	70090.00	312500	20230622	-26.24	177900	20230327	29.57	261000	-11.69	20240111	183000	25.96	20240307	312500	-26.24	20230622	183000	25.96	20240307	0.87	N	352820	500	208 억		8777602	N	N	368	N	00	N
5	20240329	131128	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-500	5	-0.22	30255634000	132642	27.58	230500	233000	224000	297500	160500	229000	228099.86	21.07	0	-16792	237333	233166	227833	223666	218333	235250	225750	208	68500	500	174040	500	1	41652097	95175	50.73	3.26	12	0.32	4504.00	70090.00	312500	20230622	-26.88	177900	20230327	28.44	261000	-12.45	20240111	183000	24.86	20240307	312500	-26.88	20230622	183000	24.86	20240307	0.87	N	352820	500	208 억		8777602	N	N	368	N	00	N
6	20240329	121140	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	-1000	5	-0.44	28128549500	123300	25.64	230500	233000	224000	297500	160500	229000	228130.88	21.07	0	-16417	237333	233166	227833	223666	218333	235250	225750	208	68500	500	174040	500	1	41652097	94967	50.62	3.25	12	0.30	4504.00	70090.00	312500	20230622	-27.04	177900	20230327	28.16	261000	-12.64	20240111	183000	24.59	20240307	312500	-27.04	20230622	183000	24.59	20240307	0.87	N	352820	500	208 억		8777602	N	N	368	N	00	N
7	20240329	111126	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	0	3	0.00	25342747000	111103	23.10	230500	233000	224000	297500	160500	229000	228101.26	21.07	0	-13606	237333	233166	227833	223666	218333	235250	225750	208	68500	500	174040	500	1	41652097	95383	50.84	3.27	12	0.27	4504.00	70090.00	312500	20230622	-26.72	177900	20230327	28.72	261000	-12.26	20240111	183000	25.14	20240307	312500	-26.72	20230622	183000	25.14	20240307	0.87	N	352820	500	208 억		8777602	N	N	368	N	00	N
8	20240329	101127	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227000	-2000	5	-0.87	19885887000	87053	18.10	230500	233000	224000	297500	160500	229000	228434.16	21.07	0	-8881	237333	233166	227833	223666	218333	235250	225750	208	68500	500	174040	500	1	41652097	94550	50.40	3.24	12	0.21	4504.00	70090.00	312500	20230622	-27.36	177900	20230327	27.60	261000	-13.03	20240111	183000	24.04	20240307	312500	-27.36	20230622	183000	24.04	20240307	0.87	N	352820	500	208 억		8777602	N	N	368	N	00	N
9	20240329	091127	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226500	-2500	5	-1.09	6290789500	27404	5.70	230500	233000	226500	297500	160500	229000	229557.63	21.07	0	-4030	237333	233166	227833	223666	218333	235250	225750	208	68500	500	174040	500	1	41652097	94342	50.29	3.23	12	0.07	4504.00	70090.00	312500	20230622	-27.52	177900	20230327	27.32	261000	-13.22	20240111	183000	23.77	20240307	312500	-27.52	20230622	183000	23.77	20240307	0.87	N	352820	500	208 억		8777602	N	N	368	N	00	N
10	20240328	161135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	5000	2	2.23	109320230500	478917	54.41	226500	232000	222500	291000	157000	224000	228263.31	20.99	0	10886	238333	231166	221333	214166	204333	234750	217750	208	67000	500	170240	500	1	41652097	95383	50.84	3.27	12	1.15	4504.00	70090.00	312500	20230622	-26.72	177900	20230327	28.72	261000	-12.26	20240111	183000	25.14	20240307	312500	-26.72	20230622	178900	28.00	20230328	0.90	N	352820	500	208 억		8741809	N	N	368	N	00	N
11	20240328	151136	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	6500	2	2.90	103043199000	451560	51.30	226500	232000	222500	291000	157000	224000	228193.87	20.99	0	8363	238333	231166	221333	214166	204333	234750	217750	208	67000	500	170240	500	1	41652097	96008	51.18	3.29	12	1.08	4504.00	70090.00	312500	20230622	-26.24	177900	20230327	29.57	261000	-11.69	20240111	183000	25.96	20240307	312500	-26.24	20230622	178900	28.84	20230328	0.90	N	352820	500	208 억		8741809	N	N	879	N	00	N
12	20240328	141121	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	7500	2	3.35	85713246500	376437	42.76	226500	232000	222500	291000	157000	224000	227696.18	20.99	0	8735	238333	231166	221333	214166	204333	234750	217750	208	67000	500	170240	500	1	41652097	96425	51.40	3.30	12	0.90	4504.00	70090.00	312500	20230622	-25.92	177900	20230327	30.13	261000	-11.30	20240111	183000	26.50	20240307	312500	-25.92	20230622	178900	29.40	20230328	0.90	N	352820	500	208 억		8741809	N	N	879	N	00	N
13	20240328	131122	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	4500	2	2.01	60936280500	268819	30.54	226500	228500	222500	291000	157000	224000	226681.51	20.99	0	-6510	238333	231166	221333	214166	204333	234750	217750	208	67000	500	170240	500	1	41652097	95175	50.73	3.26	12	0.65	4504.00	70090.00	312500	20230622	-26.88	177900	20230327	28.44	261000	-12.45	20240111	183000	24.86	20240307	312500	-26.88	20230622	178900	27.72	20230328	0.90	N	352820	500	208 억		8741809	N	N	879	N	00	N
14	20240328	121125	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	3500	2	1.56	54814182500	241928	27.48	226500	228500	222500	291000	157000	224000	226572.36	20.99	0	-7120	238333	231166	221333	214166	204333	234750	217750	208	67000	500	170240	500	1	41652097	94759	50.51	3.25	12	0.58	4504.00	70090.00	312500	20230622	-27.20	177900	20230327	27.88	261000	-12.84	20240111	183000	24.32	20240307	312500	-27.20	20230622	178900	27.17	20230328	0.90	N	352820	500	208 억		8741809	N	N	879	N	00	N
15	20240328	111130	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	4000	2	1.79	50357902000	222329	25.26	226500	228500	222500	291000	157000	224000	226501.79	20.99	0	-7262	238333	231166	221333	214166	204333	234750	217750	208	67000	500	170240	500	1	41652097	94967	50.62	3.25	12	0.53	4504.00	70090.00	312500	20230622	-27.04	177900	20230327	28.16	261000	-12.64	20240111	183000	24.59	20240307	312500	-27.04	20230622	178900	27.45	20230328	0.90	N	352820	500	208 억		8741809	N	N	879	N	00	N
16	20240328	101139	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227000	3000	2	1.34	38266920500	169205	19.22	226500	228500	222500	291000	157000	224000	226157.23	20.99	0	-26444	238333	231166	221333	214166	204333	234750	217750	208	67000	500	170240	500	1	41652097	94550	50.40	3.24	12	0.41	4504.00	70090.00	312500	20230622	-27.36	177900	20230327	27.60	261000	-13.03	20240111	183000	24.04	20240307	312500	-27.36	20230622	178900	26.89	20230328	0.90	N	352820	500	208 억		8741809	N	N	879	N	00	N
17	20240328	091144	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	1000	2	0.45	16905314000	74569	8.47	226500	228500	224000	291000	157000	224000	226707.21	20.99	0	-17002	238333	231166	221333	214166	204333	234750	217750	208	67000	500	170240	500	1	41652097	93717	49.96	3.21	12	0.18	4504.00	70090.00	312500	20230622	-28.00	177900	20230327	26.48	261000	-13.79	20240111	183000	22.95	20240307	312500	-28.00	20230622	178900	25.77	20230328	0.90	N	352820	500	208 억		8741809	N	N	879	N	00	N
18	20240327	161140	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	14500	2	6.92	196173139000	876444	279.96	212500	228500	211500	272000	147000	209500	223830.03	20.87	0	4492	217833	213666	208833	204666	199833	215750	206750	208	62500	500	159220	500	1	41652097	93301	49.73	3.20	12	2.10	4504.00	70090.00	312500	20230622	-28.32	177900	20230327	25.91	261000	-14.18	20240111	183000	22.40	20240307	312500	-28.32	20230622	177900	25.91	20230327	0.91	N	352820	500	208 억		8692043	N	N	879	N	00	N
19	20240327	151139	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	14500	2	6.92	190951227000	853135	272.51	212500	228500	211500	272000	147000	209500	223825.12	20.87	0	5013	217833	213666	208833	204666	199833	215750	206750	208	62500	500	159220	500	1	41652097	93301	49.73	3.20	12	2.05	4504.00	70090.00	312500	20230622	-28.32	177900	20230327	25.91	261000	-14.18	20240111	183000	22.40	20240307	312500	-28.32	20230622	177900	25.91	20230327	0.91	N	352820	500	208 억		8692043	N	N	1299	N	00	N
20	20240327	141140	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	14500	2	6.92	178300924000	796539	254.43	212500	228500	211500	272000	147000	209500	223846.85	20.87	0	10129	217833	213666	208833	204666	199833	215750	206750	208	62500	500	159220	500	1	41652097	93301	49.73	3.20	12	1.91	4504.00	70090.00	312500	20230622	-28.32	177900	20230327	25.91	261000	-14.18	20240111	183000	22.40	20240307	312500	-28.32	20230622	177900	25.91	20230327	0.91	N	352820	500	208 억		8692043	N	N	1299	N	00	N
21	20240327	131138	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	15500	2	7.40	167811204000	749806	239.50	212500	228500	211500	272000	147000	209500	223808.59	20.87	0	16277	217833	213666	208833	204666	199833	215750	206750	208	62500	500	159220	500	1	41652097	93717	49.96	3.21	12	1.80	4504.00	70090.00	312500	20230622	-28.00	177900	20230327	26.48	261000	-13.79	20240111	183000	22.95	20240307	312500	-28.00	20230622	177900	26.48	20230327	0.91	N	352820	500	208 억		8692043	N	N	1299	N	00	N
22	20240327	121139	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	15000	2	7.16	153650053000	686827	219.39	212500	228500	211500	272000	147000	209500	223712.61	20.87	0	23495	217833	213666	208833	204666	199833	215750	206750	208	62500	500	159220	500	1	41652097	93509	49.84	3.20	12	1.65	4504.00	70090.00	312500	20230622	-28.16	177900	20230327	26.19	261000	-13.98	20240111	183000	22.68	20240307	312500	-28.16	20230622	177900	26.19	20230327	0.91	N	352820	500	208 억		8692043	N	N	1299	N	00	N
23	20240327	111138	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	14000	2	6.68	137483988500	614213	196.19	212500	228500	211500	272000	147000	209500	223840.61	20.87	0	29356	217833	213666	208833	204666	199833	215750	206750	208	62500	500	159220	500	1	41652097	93092	49.62	3.19	12	1.47	4504.00	70090.00	312500	20230622	-28.48	177900	20230327	25.63	261000	-14.37	20240111	183000	22.13	20240307	312500	-28.48	20230622	177900	25.63	20230327	0.91	N	352820	500	208 억		8692043	N	N	1299	N	00	N
24	20240327	101134	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	18500	2	8.83	113759681000	508854	162.54	212500	228000	211500	272000	147000	209500	223564.06	20.87	0	40026	217833	213666	208833	204666	199833	215750	206750	208	62500	500	159220	500	1	41652097	94967	50.62	3.25	12	1.22	4504.00	70090.00	312500	20230622	-27.04	177900	20230327	28.16	261000	-12.64	20240111	183000	24.59	20240307	312500	-27.04	20230622	177900	28.16	20230327	0.91	N	352820	500	208 억		8692043	N	N	1299	N	00	N
25	20240327	091142	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222500	13000	2	6.21	38740868000	175510	56.06	212500	225000	211500	272000	147000	209500	220741.24	20.87	0	16820	217833	213666	208833	204666	199833	215750	206750	208	62500	500	159220	500	1	41652097	92676	49.40	3.17	12	0.42	4504.00	70090.00	312500	20230622	-28.80	177900	20230327	25.07	261000	-14.75	20240111	183000	21.58	20240307	312500	-28.80	20230622	177900	25.07	20230327	0.91	N	352820	500	208 억		8692043	N	N	1299	N	00	N
26	20240326	161032	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209500	2500	2	1.21	65303079500	311999	84.89	207000	213000	204000	269000	145000	207000	209305.51	20.90	0	24379	216466	211732	203766	199032	191066	214100	201400	208	62000	500	157320	500	1	41652097	87261	46.51	2.99	12	0.75	4504.00	70090.00	312500	20230622	-32.96	177900	20230327	17.76	261000	-19.73	20240111	183000	14.48	20240307	312500	-32.96	20230622	177900	17.76	20230327	0.89	N	352820	500	208 억		8703522	N	N	1298	N	00	N
27	20240326	151126	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209500	2500	2	1.21	62179132500	297076	80.83	207000	213000	204000	269000	145000	207000	209304.50	20.90	0	23891	216466	211732	203766	199032	191066	214100	201400	208	62000	500	157320	500	1	41652097	87261	46.51	2.99	12	0.71	4504.00	70090.00	312500	20230622	-32.96	177900	20230327	17.76	261000	-19.73	20240111	183000	14.48	20240307	312500	-32.96	20230622	177900	17.76	20230327	0.89	N	352820	500	208 억		8703522	N	N	547	N	00	N
28	20240326	141122	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	2000	2	0.97	52235336500	249560	67.90	207000	213000	204000	269000	145000	207000	209310.57	20.90	0	21044	216466	211732	203766	199032	191066	214100	201400	208	62000	500	157320	500	1	41652097	87053	46.40	2.98	12	0.60	4504.00	70090.00	312500	20230622	-33.12	177900	20230327	17.48	261000	-19.92	20240111	183000	14.21	20240307	312500	-33.12	20230622	177900	17.48	20230327	0.89	N	352820	500	208 억		8703522	N	N	547	N	00	N
29	20240326	131118	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	2000	2	0.97	45328791000	216562	58.92	207000	213000	204000	269000	145000	207000	209311.89	20.90	0	12488	216466	211732	203766	199032	191066	214100	201400	208	62000	500	157320	500	1	41652097	87053	46.40	2.98	12	0.52	4504.00	70090.00	312500	20230622	-33.12	177900	20230327	17.48	261000	-19.92	20240111	183000	14.21	20240307	312500	-33.12	20230622	177900	17.48	20230327	0.89	N	352820	500	208 억		8703522	N	N	547	N	00	N
30	20240326	121116	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	211000	4000	2	1.93	41507005500	198322	53.96	207000	213000	204000	269000	145000	207000	209292.03	20.90	0	11802	216466	211732	203766	199032	191066	214100	201400	208	62000	500	157320	500	1	41652097	87886	46.85	3.01	12	0.48	4504.00	70090.00	312500	20230622	-32.48	177900	20230327	18.61	261000	-19.16	20240111	183000	15.30	20240307	312500	-32.48	20230622	177900	18.61	20230327	0.89	N	352820	500	208 억		8703522	N	N	547	N	00	N
31	20240326	111113	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210500	3500	2	1.69	37163074500	177625	48.33	207000	213000	204000	269000	145000	207000	209223.23	20.90	0	8779	216466	211732	203766	199032	191066	214100	201400	208	62000	500	157320	500	1	41652097	87678	46.74	3.00	12	0.43	4504.00	70090.00	312500	20230622	-32.64	177900	20230327	18.32	261000	-19.35	20240111	183000	15.03	20240307	312500	-32.64	20230622	177900	18.32	20230327	0.89	N	352820	500	208 억		8703522	N	N	547	N	00	N
32	20240326	101121	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209500	2500	2	1.21	21630080500	104093	28.32	207000	210000	204000	269000	145000	207000	207796.42	20.90	0	5713	216466	211732	203766	199032	191066	214100	201400	208	62000	500	157320	500	1	41652097	87261	46.51	2.99	12	0.25	4504.00	70090.00	312500	20230622	-32.96	177900	20230327	17.76	261000	-19.73	20240111	183000	14.48	20240307	312500	-32.96	20230622	177900	17.76	20230327	0.89	N	352820	500	208 억		8703522	N	N	547	N	00	N
33	20240326	091125	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205000	-2000	5	-0.97	4779468500	23279	6.33	207000	207500	204000	269000	145000	207000	205305.83	20.90	0	-1549	216466	211732	203766	199032	191066	214100	201400	208	62000	500	157320	500	1	41652097	85387	45.52	2.92	12	0.06	4504.00	70090.00	312500	20230622	-34.40	177900	20230327	15.23	261000	-21.46	20240111	183000	12.02	20240307	312500	-34.40	20230622	177900	15.23	20230327	0.89	N	352820	500	208 억		8703522	N	N	547	N	00	N
34	20240325	161203	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	207000	11200	2	5.72	74500136100	365720	224.55	195800	208500	195800	254500	137100	195800	203699.05	20.70	0	51188	199400	197600	194800	193000	190200	198500	193900	208	58700	500	148800	500	1	41652097	86220	45.96	2.95	12	0.88	4504.00	70090.00	312500	20230622	-33.76	177900	20230327	16.36	261000	-20.69	20240111	183000	13.11	20240307	312500	-33.76	20230622	177900	16.36	20230327	0.91	N	352820	500	208 억		8621576	N	N	547	N	00	N
35	20240325	151208	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	206500	10700	2	5.46	70501501100	346400	212.69	195800	208500	195800	254500	137100	195800	203527.86	20.70	0	54604	199400	197600	194800	193000	190200	198500	193900	208	58700	500	148800	500	1	41652097	86012	45.85	2.95	12	0.83	4504.00	70090.00	312500	20230622	-33.92	177900	20230327	16.08	261000	-20.88	20240111	183000	12.84	20240307	312500	-33.92	20230622	177900	16.08	20230327	0.91	N	352820	500	208 억		8621576	N	N	84	N	00	N
36	20240325	141205	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205000	9200	2	4.70	45806866100	226913	139.32	195800	206000	195800	254500	137100	195800	201871.63	20.70	0	36719	199400	197600	194800	193000	190200	198500	193900	208	58700	500	148800	500	1	41652097	85387	45.52	2.92	12	0.54	4504.00	70090.00	312500	20230622	-34.40	177900	20230327	15.23	261000	-21.46	20240111	183000	12.02	20240307	312500	-34.40	20230622	177900	15.23	20230327	0.91	N	352820	500	208 억		8621576	N	N	84	N	00	N
37	20240325	131203	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	7200	2	3.68	39845623600	197659	121.36	195800	206000	195800	254500	137100	195800	201589.78	20.70	0	32191	199400	197600	194800	193000	190200	198500	193900	208	58700	500	148800	500	1	41652097	84554	45.07	2.90	12	0.47	4504.00	70090.00	312500	20230622	-35.04	177900	20230327	14.11	261000	-22.22	20240111	183000	10.93	20240307	312500	-35.04	20230622	177900	14.11	20230327	0.91	N	352820	500	208 억		8621576	N	N	84	N	00	N
38	20240325	121208	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	6200	2	3.17	36633788600	181804	111.63	195800	206000	195800	254500	137100	195800	201503.78	20.70	0	30930	199400	197600	194800	193000	190200	198500	193900	208	58700	500	148800	500	1	41652097	84137	44.85	2.88	12	0.44	4504.00	70090.00	312500	20230622	-35.36	177900	20230327	13.55	261000	-22.61	20240111	183000	10.38	20240307	312500	-35.36	20230622	177900	13.55	20230327	0.91	N	352820	500	208 억		8621576	N	N	84	N	00	N
39	20240325	111207	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202500	6700	2	3.42	33238962100	165003	101.31	195800	206000	195800	254500	137100	195800	201447.02	20.70	0	32815	199400	197600	194800	193000	190200	198500	193900	208	58700	500	148800	500	1	41652097	84345	44.96	2.89	12	0.40	4504.00	70090.00	312500	20230622	-35.20	177900	20230327	13.83	261000	-22.41	20240111	183000	10.66	20240307	312500	-35.20	20230622	177900	13.83	20230327	0.91	N	352820	500	208 억		8621576	N	N	84	N	00	N
40	20240325	101205	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197700	1900	2	0.97	7997002500	40550	24.90	195800	198300	195800	254500	137100	195800	197215.86	20.70	0	7051	199400	197600	194800	193000	190200	198500	193900	208	58700	500	148800	100	1	41652097	82346	43.89	2.82	12	0.10	4504.00	70090.00	312500	20230622	-36.74	177900	20230327	11.13	261000	-24.25	20240111	183000	8.03	20240307	312500	-36.74	20230622	177900	11.13	20230327	0.91	N	352820	500	208 억		8621576	N	N	84	N	00	N
41	20240325	091209	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196500	700	2	0.36	2082087100	10587	6.50	195800	197200	195800	254500	137100	195800	196670.34	20.70	0	1735	199400	197600	194800	193000	190200	198500	193900	208	58700	500	148800	100	1	41652097	81846	43.63	2.80	12	0.03	4504.00	70090.00	312500	20230622	-37.12	177900	20230327	10.46	261000	-24.71	20240111	183000	7.38	20240307	312500	-37.12	20230622	177900	10.46	20230327	0.91	N	352820	500	208 억		8621576	N	N	84	N	00	N
42	20240322	161207	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195800	600	2	0.31	31498095600	162321	88.82	194000	196600	192000	253500	136700	195200	194046.49	20.75	0	-38344	201000	198100	196300	193400	191600	197550	192850	208	58300	500	148350	100	1	41652097	81555	43.47	2.79	12	0.39	4504.00	70090.00	312500	20230622	-37.34	176500	20230317	10.93	261000	-24.98	20240111	183000	6.99	20240307	312500	-37.34	20230622	177900	10.06	20230327	0.90	N	352820	500	208 억		8642213	N	N	84	N	00	N
43	20240322	151210	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195400	200	2	0.10	30126956100	155315	84.99	194000	196600	192000	253500	136700	195200	193972.84	20.75	0	-38632	201000	198100	196300	193400	191600	197550	192850	208	58300	500	148350	100	1	41652097	81388	43.38	2.79	12	0.37	4504.00	70090.00	312500	20230622	-37.47	176500	20230317	10.71	261000	-25.13	20240111	183000	6.78	20240307	312500	-37.47	20230622	177900	9.84	20230327	0.90	N	352820	500	208 억		8642213	N	N	978	N	00	N
44	20240322	141157	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195200	0	3	0.00	28112007100	145006	79.35	194000	196600	192000	253500	136700	195200	193867.41	20.75	0	-36480	201000	198100	196300	193400	191600	197550	192850	208	58300	500	148350	100	1	41652097	81305	43.34	2.78	12	0.35	4504.00	70090.00	312500	20230622	-37.54	176500	20230317	10.59	261000	-25.21	20240111	183000	6.67	20240307	312500	-37.54	20230622	177900	9.72	20230327	0.90	N	352820	500	208 억		8642213	N	N	978	N	00	N
45	20240322	131202	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196300	1100	2	0.56	26106410000	134756	73.74	194000	196600	192000	253500	136700	195200	193730.40	20.75	0	-34650	201000	198100	196300	193400	191600	197550	192850	208	58300	500	148350	100	1	41652097	81763	43.58	2.80	12	0.32	4504.00	70090.00	312500	20230622	-37.18	176500	20230317	11.22	261000	-24.79	20240111	183000	7.27	20240307	312500	-37.18	20230622	177900	10.34	20230327	0.90	N	352820	500	208 억		8642213	N	N	978	N	00	N
46	20240322	121200	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195700	500	2	0.26	22311355000	115400	63.15	194000	196100	192000	253500	136700	195200	193338.46	20.75	0	-37338	201000	198100	196300	193400	191600	197550	192850	208	58300	500	148350	100	1	41652097	81513	43.45	2.79	12	0.28	4504.00	70090.00	312500	20230622	-37.38	176500	20230317	10.88	261000	-25.02	20240111	183000	6.94	20240307	312500	-37.38	20230622	177900	10.01	20230327	0.90	N	352820	500	208 억		8642213	N	N	978	N	00	N
47	20240322	111207	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193200	-2000	5	-1.02	15405603300	79980	43.76	194000	194800	192000	253500	136700	195200	192616.52	20.75	0	-34348	201000	198100	196300	193400	191600	197550	192850	208	58300	500	148350	100	1	41652097	80472	42.90	2.76	12	0.19	4504.00	70090.00	312500	20230622	-38.18	176500	20230317	9.46	261000	-25.98	20240111	183000	5.57	20240307	312500	-38.18	20230622	177900	8.60	20230327	0.90	N	352820	500	208 억		8642213	N	N	978	N	00	N
48	20240322	101158	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192700	-2500	5	-1.28	11521876400	59813	32.73	194000	194800	192000	253500	136700	195200	192629.41	20.75	0	-26926	201000	198100	196300	193400	191600	197550	192850	208	58300	500	148350	100	1	41652097	80264	42.78	2.75	12	0.14	4504.00	70090.00	312500	20230622	-38.34	176500	20230317	9.18	261000	-26.17	20240111	183000	5.30	20240307	312500	-38.34	20230622	177900	8.32	20230327	0.90	N	352820	500	208 억		8642213	N	N	978	N	00	N
49	20240322	091158	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193000	-2200	5	-1.13	3084428500	15965	8.74	194000	194800	192700	253500	136700	195200	193192.87	20.75	0	-5954	201000	198100	196300	193400	191600	197550	192850	208	58300	500	148350	100	1	41652097	80389	42.85	2.75	12	0.04	4504.00	70090.00	312500	20230622	-38.24	176500	20230317	9.35	261000	-26.05	20240111	183000	5.46	20240307	312500	-38.24	20230622	177900	8.49	20230327	0.90	N	352820	500	208 억		8642213	N	N	978	N	00	N
50	20240321	161201	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195200	1900	2	0.98	35850649300	181830	172.58	195200	199200	194500	251000	135400	193300	197168.93	20.76	0	-11699	198100	195700	193500	191100	188900	194600	190000	208	57700	500	146900	100	1	41652097	81305	154.31	2.91	12	0.44	1265.00	66995.00	312500	20230622	-37.54	171000	20230316	14.15	261000	-25.21	20240111	183000	6.67	20240307	312500	-37.54	20230622	177900	9.72	20230327	0.90	N	352820	500	208 억		8647444	N	N	978	N	00	N
51	20240321	151158	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195200	1900	2	0.98	33681755600	170716	162.03	195200	199200	194500	251000	135400	193300	197297.94	20.76	0	-12469	198100	195700	193500	191100	188900	194600	190000	208	57700	500	146900	100	1	41652097	81305	154.31	2.91	12	0.41	1265.00	66995.00	312500	20230622	-37.54	171000	20230316	14.15	261000	-25.21	20240111	183000	6.67	20240307	312500	-37.54	20230622	177900	9.72	20230327	0.90	N	352820	500	208 억		8647444	N	N	178	N	00	N
52	20240321	141156	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197200	3900	2	2.02	28642345300	144982	137.61	195200	199200	194500	251000	135400	193300	197559.12	20.76	0	-3246	198100	195700	193500	191100	188900	194600	190000	208	57700	500	146900	100	1	41652097	82138	155.89	2.94	12	0.35	1265.00	66995.00	312500	20230622	-36.90	171000	20230316	15.32	261000	-24.44	20240111	183000	7.76	20240307	312500	-36.90	20230622	177900	10.85	20230327	0.90	N	352820	500	208 억		8647444	N	N	178	N	00	N
53	20240321	131146	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197600	4300	2	2.22	25937210700	131295	124.62	195200	199200	194500	251000	135400	193300	197550.41	20.76	0	-478	198100	195700	193500	191100	188900	194600	190000	208	57700	500	146900	100	1	41652097	82305	156.21	2.95	12	0.32	1265.00	66995.00	312500	20230622	-36.77	171000	20230316	15.56	261000	-24.29	20240111	183000	7.98	20240307	312500	-36.77	20230622	177900	11.07	20230327	0.90	N	352820	500	208 억		8647444	N	N	178	N	00	N
54	20240321	121201	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198500	5200	2	2.69	22917309000	116045	110.14	195200	199200	194500	251000	135400	193300	197487.84	20.76	0	2438	198100	195700	193500	191100	188900	194600	190000	208	57700	500	146900	100	1	41652097	82679	156.92	2.96	12	0.28	1265.00	66995.00	312500	20230622	-36.48	171000	20230316	16.08	261000	-23.95	20240111	183000	8.47	20240307	312500	-36.48	20230622	177900	11.58	20230327	0.90	N	352820	500	208 억		8647444	N	N	178	N	00	N
55	20240321	111158	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198600	5300	2	2.74	19658784300	99627	94.56	195200	199200	194500	251000	135400	193300	197325.48	20.76	0	4716	198100	195700	193500	191100	188900	194600	190000	208	57700	500	146900	100	1	41652097	82721	157.00	2.96	12	0.24	1265.00	66995.00	312500	20230622	-36.45	171000	20230316	16.14	261000	-23.91	20240111	183000	8.52	20240307	312500	-36.45	20230622	177900	11.64	20230327	0.90	N	352820	500	208 억		8647444	N	N	178	N	00	N
56	20240321	101200	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196200	2900	2	1.50	14739386100	74738	70.94	195200	199200	194500	251000	135400	193300	197216.18	20.76	0	1973	198100	195700	193500	191100	188900	194600	190000	208	57700	500	146900	100	1	41652097	81721	155.10	2.93	12	0.18	1265.00	66995.00	312500	20230622	-37.22	171000	20230316	14.74	261000	-24.83	20240111	183000	7.21	20240307	312500	-37.22	20230622	177900	10.29	20230327	0.90	N	352820	500	208 억		8647444	N	N	178	N	00	N
57	20240321	091206	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197800	4500	2	2.33	5149582600	26222	24.89	195200	198500	194500	251000	135400	193300	196388.76	20.76	0	5071	198100	195700	193500	191100	188900	194600	190000	208	57700	500	146900	100	1	41652097	82388	156.36	2.95	12	0.06	1265.00	66995.00	312500	20230622	-36.70	171000	20230316	15.67	261000	-24.21	20240111	183000	8.09	20240307	312500	-36.70	20230622	177900	11.19	20230327	0.90	N	352820	500	208 억		8647444	N	N	178	N	00	N
58	20240320	161145	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193300	600	2	0.31	20240107200	104509	54.97	193400	195900	191300	250500	134900	192700	193670.12	20.77	0	-1097	199833	196266	193733	190166	187633	195000	188900	208	57800	500	146450	100	1	41652097	80514	152.81	2.89	12	0.25	1265.00	66995.00	312500	20230622	-38.14	170300	20230315	13.51	261000	-25.94	20240111	183000	5.63	20240307	312500	-38.14	20230622	177900	8.66	20230327	0.91	N	352820	500	208 억		8650532	N	N	178	N	00	N
59	20240320	151150	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193000	300	2	0.16	19036054700	98277	51.70	193400	195900	191300	250500	134900	192700	193698.64	20.77	0	-2982	199833	196266	193733	190166	187633	195000	188900	208	57800	500	146450	100	1	41652097	80389	152.57	2.88	12	0.24	1265.00	66995.00	312500	20230622	-38.24	170300	20230315	13.33	261000	-26.05	20240111	183000	5.46	20240307	312500	-38.24	20230622	177900	8.49	20230327	0.91	N	352820	500	208 억		8650532	N	N	483	N	00	N
60	20240320	141155	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193300	600	2	0.31	16579214300	85539	45.00	193400	195900	191300	250500	134900	192700	193821.41	20.77	0	-1787	199833	196266	193733	190166	187633	195000	188900	208	57800	500	146450	100	1	41652097	80514	152.81	2.89	12	0.21	1265.00	66995.00	312500	20230622	-38.14	170300	20230315	13.51	261000	-25.94	20240111	183000	5.63	20240307	312500	-38.14	20230622	177900	8.66	20230327	0.91	N	352820	500	208 억		8650532	N	N	483	N	00	N
61	20240320	131156	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193100	400	2	0.21	15139856300	78093	41.08	193400	195900	191300	250500	134900	192700	193870.57	20.77	0	-1369	199833	196266	193733	190166	187633	195000	188900	208	57800	500	146450	100	1	41652097	80430	152.65	2.88	12	0.19	1265.00	66995.00	312500	20230622	-38.21	170300	20230315	13.39	261000	-26.02	20240111	183000	5.52	20240307	312500	-38.21	20230622	177900	8.54	20230327	0.91	N	352820	500	208 억		8650532	N	N	483	N	00	N
62	20240320	121147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193000	300	2	0.16	13381601300	68996	36.29	193400	195900	191300	250500	134900	192700	193948.71	20.77	0	-2740	199833	196266	193733	190166	187633	195000	188900	208	57800	500	146450	100	1	41652097	80389	152.57	2.88	12	0.17	1265.00	66995.00	312500	20230622	-38.24	170300	20230315	13.33	261000	-26.05	20240111	183000	5.46	20240307	312500	-38.24	20230622	177900	8.49	20230327	0.91	N	352820	500	208 억		8650532	N	N	483	N	00	N
63	20240320	111149	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193100	400	2	0.21	11934431500	61498	32.35	193400	195900	191300	250500	134900	192700	194063.59	20.77	0	-1738	199833	196266	193733	190166	187633	195000	188900	208	57800	500	146450	100	1	41652097	80430	152.65	2.88	12	0.15	1265.00	66995.00	312500	20230622	-38.21	170300	20230315	13.39	261000	-26.02	20240111	183000	5.52	20240307	312500	-38.21	20230622	177900	8.54	20230327	0.91	N	352820	500	208 억		8650532	N	N	483	N	00	N
64	20240320	101142	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193600	900	2	0.47	8413781000	43258	22.75	193400	195900	191300	250500	134900	192700	194505.11	20.77	0	-526	199833	196266	193733	190166	187633	195000	188900	208	57800	500	146450	100	1	41652097	80638	153.04	2.89	12	0.10	1265.00	66995.00	312500	20230622	-38.05	170300	20230315	13.68	261000	-25.82	20240111	183000	5.79	20240307	312500	-38.05	20230622	177900	8.83	20230327	0.91	N	352820	500	208 억		8650532	N	N	483	N	00	N
65	20240320	091149	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194000	1300	2	0.67	1726052200	8945	4.71	193400	194400	191300	250500	134900	192700	192964.78	20.77	0	105	199833	196266	193733	190166	187633	195000	188900	208	57800	500	146450	100	1	41652097	80805	153.36	2.90	12	0.02	1265.00	66995.00	312500	20230622	-37.92	170300	20230315	13.92	261000	-25.67	20240111	183000	6.01	20240307	312500	-37.92	20230622	177900	9.05	20230327	0.91	N	352820	500	208 억		8650532	N	N	483	N	00	N
66	20240319	161135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192700	-4700	5	-2.38	36447188000	188637	189.50	197300	197300	191200	256500	138200	197400	193214.88	20.79	0	-10853	201800	199600	198300	196100	194800	198950	195450	208	59100	500	150020	100	1	41652097	80264	152.33	2.88	12	0.45	1265.00	66995.00	312500	20230622	-38.34	170300	20230315	13.15	261000	-26.17	20240111	183000	5.30	20240307	312500	-38.34	20230622	177900	8.32	20230327	0.91	N	352820	500	208 억		8657400	N	N	482	N	00	N
67	20240319	151148	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192300	-5100	5	-2.58	34826569000	180220	181.05	197300	197300	191200	256500	138200	197400	193244.75	20.79	0	-10668	201800	199600	198300	196100	194800	198950	195450	208	59100	500	150020	100	1	41652097	80097	152.02	2.87	12	0.43	1265.00	66995.00	312500	20230622	-38.46	170300	20230315	12.92	261000	-26.32	20240111	183000	5.08	20240307	312500	-38.46	20230622	177900	8.09	20230327	0.91	N	352820	500	208 억		8657400	N	N	525	N	00	N
68	20240319	141146	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191600	-5800	5	-2.94	28861376100	149101	149.78	197300	197300	191300	256500	138200	197400	193569.30	20.79	0	-15974	201800	199600	198300	196100	194800	198950	195450	208	59100	500	150020	100	1	41652097	79805	151.46	2.86	12	0.36	1265.00	66995.00	312500	20230622	-38.69	170300	20230315	12.51	261000	-26.59	20240111	183000	4.70	20240307	312500	-38.69	20230622	177900	7.70	20230327	0.91	N	352820	500	208 억		8657400	N	N	525	N	00	N
69	20240319	131114	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192400	-5000	5	-2.53	23246198000	119834	120.38	197300	197300	192300	256500	138200	197400	193986.66	20.79	0	-15155	201800	199600	198300	196100	194800	198950	195450	208	59100	500	150020	100	1	41652097	80139	152.09	2.87	12	0.29	1265.00	66995.00	312500	20230622	-38.43	170300	20230315	12.98	261000	-26.28	20240111	183000	5.14	20240307	312500	-38.43	20230622	177900	8.15	20230327	0.91	N	352820	500	208 억		8657400	N	N	525	N	00	N
70	20240319	121138	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193200	-4200	5	-2.13	18871855600	97130	97.57	197300	197300	193000	256500	138200	197400	194294.82	20.79	0	-12893	201800	199600	198300	196100	194800	198950	195450	208	59100	500	150020	100	1	41652097	80472	152.73	2.88	12	0.23	1265.00	66995.00	312500	20230622	-38.18	170300	20230315	13.45	261000	-25.98	20240111	183000	5.57	20240307	312500	-38.18	20230622	177900	8.60	20230327	0.91	N	352820	500	208 억		8657400	N	N	525	N	00	N
71	20240319	111145	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193100	-4300	5	-2.18	15250246700	78390	78.75	197300	197300	193000	256500	138200	197400	194543.27	20.79	0	-14507	201800	199600	198300	196100	194800	198950	195450	208	59100	500	150020	100	1	41652097	80430	152.65	2.88	12	0.19	1265.00	66995.00	312500	20230622	-38.21	170300	20230315	13.39	261000	-26.02	20240111	183000	5.52	20240307	312500	-38.21	20230622	177900	8.54	20230327	0.91	N	352820	500	208 억		8657400	N	N	525	N	00	N
72	20240319	101146	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194300	-3100	5	-1.57	9060107000	46431	46.64	197300	197300	194100	256500	138200	197400	195130.56	20.79	0	-9136	201800	199600	198300	196100	194800	198950	195450	208	59100	500	150020	100	1	41652097	80930	153.60	2.90	12	0.11	1265.00	66995.00	312500	20230622	-37.82	170300	20230315	14.09	261000	-25.56	20240111	183000	6.17	20240307	312500	-37.82	20230622	177900	9.22	20230327	0.91	N	352820	500	208 억		8657400	N	N	525	N	00	N
73	20240319	091147	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194200	-3200	5	-1.62	3616737300	18508	18.59	197300	197300	194100	256500	138200	197400	195414.81	20.79	0	-7418	201800	199600	198300	196100	194800	198950	195450	208	59100	500	150020	100	1	41652097	80888	153.52	2.90	12	0.04	1265.00	66995.00	312500	20230622	-37.86	170300	20230315	14.03	261000	-25.59	20240111	183000	6.12	20240307	312500	-37.86	20230622	177900	9.16	20230327	0.91	N	352820	500	208 억		8657400	N	N	525	N	00	N
74	20240318	161137	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197400	-1600	5	-0.80	19497724600	98317	88.12	200000	200500	197000	258500	139300	199000	198317.55	20.79	0	-9417	201933	200466	198533	197066	195133	200700	197300	208	59500	500	151240	100	1	41652097	82221	156.05	2.95	12	0.24	1265.00	66995.00	312500	20230622	-36.83	170300	20230315	15.91	261000	-24.37	20240111	183000	7.87	20240307	312500	-36.83	20230622	177900	10.96	20230327	0.90	N	352820	500	208 억		8661181	N	N	525	N	00	N
75	20240318	151138	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197200	-1800	5	-0.90	17742033200	89421	80.15	200000	200500	197000	258500	139300	199000	198410.11	20.79	0	-8374	201933	200466	198533	197066	195133	200700	197300	208	59500	500	151240	100	1	41652097	82138	155.89	2.94	12	0.21	1265.00	66995.00	312500	20230622	-36.90	170300	20230315	15.80	261000	-24.44	20240111	183000	7.76	20240307	312500	-36.90	20230622	177900	10.85	20230327	0.90	N	352820	500	208 억		8661181	N	N	722	N	00	N
76	20240318	141137	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197200	-1800	5	-0.90	14413690600	72541	65.02	200000	200500	197100	258500	139300	199000	198697.14	20.79	0	-8875	201933	200466	198533	197066	195133	200700	197300	208	59500	500	151240	100	1	41652097	82138	155.89	2.94	12	0.17	1265.00	66995.00	312500	20230622	-36.90	170300	20230315	15.80	261000	-24.44	20240111	183000	7.76	20240307	312500	-36.90	20230622	177900	10.85	20230327	0.90	N	352820	500	208 억		8661181	N	N	722	N	00	N
77	20240318	131136	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197700	-1300	5	-0.65	11592936900	58258	52.22	200000	200500	197700	258500	139300	199000	198993.05	20.79	0	-8904	201933	200466	198533	197066	195133	200700	197300	208	59500	500	151240	100	1	41652097	82346	156.28	2.95	12	0.14	1265.00	66995.00	312500	20230622	-36.74	170300	20230315	16.09	261000	-24.25	20240111	183000	8.03	20240307	312500	-36.74	20230622	177900	11.13	20230327	0.90	N	352820	500	208 억		8661181	N	N	722	N	00	N
78	20240318	121131	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198600	-400	5	-0.20	8683524600	43578	39.06	200000	200500	198000	258500	139300	199000	199263.98	20.79	0	-8874	201933	200466	198533	197066	195133	200700	197300	208	59500	500	151240	100	1	41652097	82721	157.00	2.96	12	0.10	1265.00	66995.00	312500	20230622	-36.45	170300	20230315	16.62	261000	-23.91	20240111	183000	8.52	20240307	312500	-36.45	20230622	177900	11.64	20230327	0.90	N	352820	500	208 억		8661181	N	N	722	N	00	N
79	20240318	111140	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198800	-200	5	-0.10	6885238000	34520	30.94	200000	200500	198000	258500	139300	199000	199456.54	20.79	0	-7918	201933	200466	198533	197066	195133	200700	197300	208	59500	500	151240	100	1	41652097	82804	157.15	2.97	12	0.08	1265.00	66995.00	312500	20230622	-36.38	170300	20230315	16.74	261000	-23.83	20240111	183000	8.63	20240307	312500	-36.38	20230622	177900	11.75	20230327	0.90	N	352820	500	208 억		8661181	N	N	722	N	00	N
80	20240318	101137	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199100	100	2	0.05	4867258100	24388	21.86	200000	200500	198000	258500	139300	199000	199576.04	20.79	0	-4262	201933	200466	198533	197066	195133	200700	197300	208	59500	500	151240	100	1	41652097	82929	157.39	2.97	12	0.06	1265.00	66995.00	312500	20230622	-36.29	170300	20230315	16.91	261000	-23.72	20240111	183000	8.80	20240307	312500	-36.29	20230622	177900	11.92	20230327	0.90	N	352820	500	208 억		8661181	N	N	722	N	00	N
81	20240318	091136	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	1000	2	0.50	1378169300	6889	6.17	200000	200500	199500	258500	139300	199000	200054.22	20.79	0	-1003	201933	200466	198533	197066	195133	200700	197300	208	59500	500	151240	500	1	41652097	83304	158.10	2.99	12	0.02	1265.00	66995.00	312500	20230622	-36.00	170300	20230315	17.44	261000	-23.37	20240111	183000	9.29	20240307	312500	-36.00	20230622	177900	12.42	20230327	0.90	N	352820	500	208 억		8661181	N	N	722	N	00	N
82	20240315	161123	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199000	-1000	5	-0.50	21920553700	110501	55.07	199000	200000	196600	260000	140000	200000	198372.11	20.80	0	-10621	205666	202832	201166	198332	196666	202000	197500	208	60000	500	152000	100	1	41652097	82888	157.31	2.97	12	0.27	1265.00	66995.00	312500	20230622	-36.32	170300	20230315	16.85	261000	-23.75	20240111	183000	8.74	20240307	312500	-36.32	20230622	170300	16.85	20230315	0.89	N	352820	500	208 억		8662922	N	N	722	N	00	N
83	20240315	151049	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198100	-1900	5	-0.95	18043011300	91002	45.35	199000	200000	196600	260000	140000	200000	198269.48	20.80	0	-13008	205666	202832	201166	198332	196666	202000	197500	208	60000	500	152000	100	1	41652097	82513	156.60	2.96	12	0.22	1265.00	66995.00	312500	20230622	-36.61	170300	20230315	16.32	261000	-24.10	20240111	183000	8.25	20240307	312500	-36.61	20230622	170300	16.32	20230315	0.89	N	352820	500	208 억		8662922	N	N	233	N	00	N
84	20240315	141025	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198600	-1400	5	-0.70	14555606600	73402	36.58	199000	200000	196600	260000	140000	200000	198298.64	20.80	0	-9451	205666	202832	201166	198332	196666	202000	197500	208	60000	500	152000	100	1	41652097	82721	157.00	2.96	12	0.18	1265.00	66995.00	312500	20230622	-36.45	170300	20230315	16.62	261000	-23.91	20240111	183000	8.52	20240307	312500	-36.45	20230622	170300	16.62	20230315	0.89	N	352820	500	208 억		8662922	N	N	233	N	00	N
85	20240315	131126	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198300	-1700	5	-0.85	12695604700	64031	31.91	199000	200000	196600	260000	140000	200000	198271.35	20.80	0	-8501	205666	202832	201166	198332	196666	202000	197500	208	60000	500	152000	100	1	41652097	82596	156.76	2.96	12	0.15	1265.00	66995.00	312500	20230622	-36.54	170300	20230315	16.44	261000	-24.02	20240111	183000	8.36	20240307	312500	-36.54	20230622	170300	16.44	20230315	0.89	N	352820	500	208 억		8662922	N	N	233	N	00	N
86	20240315	121125	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198600	-1400	5	-0.70	10991565700	55442	27.63	199000	200000	196600	260000	140000	200000	198251.74	20.80	0	-7394	205666	202832	201166	198332	196666	202000	197500	208	60000	500	152000	100	1	41652097	82721	157.00	2.96	12	0.13	1265.00	66995.00	312500	20230622	-36.45	170300	20230315	16.62	261000	-23.91	20240111	183000	8.52	20240307	312500	-36.45	20230622	170300	16.62	20230315	0.89	N	352820	500	208 억		8662922	N	N	233	N	00	N
87	20240315	111121	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	198800	-1200	5	-0.60	9325241400	47053	23.45	199000	200000	196600	260000	140000	200000	198183.86	20.80	0	-6445	205666	202832	201166	198332	196666	202000	197500	208	60000	500	152000	100	1	41652097	82804	157.15	2.97	12	0.11	1265.00	66995.00	312500	20230622	-36.38	170300	20230315	16.74	261000	-23.83	20240111	183000	8.63	20240307	312500	-36.38	20230622	170300	16.74	20230315	0.89	N	352820	500	208 억		8662922	N	N	233	N	00	N
88	20240315	101127	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199200	-800	5	-0.40	7352944400	37142	18.51	199000	200000	196600	260000	140000	200000	197965.55	20.80	0	-5344	205666	202832	201166	198332	196666	202000	197500	208	60000	500	152000	100	1	41652097	82971	157.47	2.97	12	0.09	1265.00	66995.00	312500	20230622	-36.26	170300	20230315	16.97	261000	-23.68	20240111	183000	8.85	20240307	312500	-36.26	20230622	170300	16.97	20230315	0.89	N	352820	500	208 억		8662922	N	N	233	N	00	N
89	20240315	091132	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197300	-2700	5	-1.35	3769284200	19037	9.49	199000	200000	196600	260000	140000	200000	197992.21	20.80	0	-3420	205666	202832	201166	198332	196666	202000	197500	208	60000	500	152000	100	1	41652097	82180	155.97	2.94	12	0.05	1265.00	66995.00	312500	20230622	-36.86	170300	20230315	15.85	261000	-24.41	20240111	183000	7.81	20240307	312500	-36.86	20230622	170300	15.85	20230315	0.89	N	352820	500	208 억		8662922	N	N	233	N	00	N
90	20240314	161111	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	-1500	5	-0.74	40116568100	199829	157.59	201000	204000	199500	261500	141500	201500	200755.31	20.80	0	-21051	207166	204332	202166	199332	197166	203250	198250	208	60000	500	153140	500	1	41652097	83304	158.10	2.99	12	0.48	1265.00	66995.00	312500	20230622	-36.00	170300	20230315	17.44	261000	-23.37	20240111	183000	9.29	20240307	312500	-36.00	20230622	170300	17.44	20230315	0.92	N	352820	500	208 억		8661821	N	N	233	N	00	N
91	20240314	151117	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199600	-1900	5	-0.94	25546042600	126979	100.14	201000	204000	199500	261500	141500	201500	201183.17	20.80	0	-15883	207166	204332	202166	199332	197166	203250	198250	208	60000	500	153140	100	1	41652097	83138	157.79	2.98	12	0.30	1265.00	66995.00	312500	20230622	-36.13	170300	20230315	17.20	261000	-23.52	20240111	183000	9.07	20240307	312500	-36.13	20230622	170300	17.20	20230315	0.92	N	352820	500	208 억		8661821	N	N	431	N	00	N
92	20240314	141117	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200000	-1500	5	-0.74	18769998500	93081	73.40	201000	204000	200000	261500	141500	201500	201652.33	20.80	0	-7164	207166	204332	202166	199332	197166	203250	198250	208	60000	500	153140	500	1	41652097	83304	158.10	2.99	12	0.22	1265.00	66995.00	312500	20230622	-36.00	170300	20230315	17.44	261000	-23.37	20240111	183000	9.29	20240307	312500	-36.00	20230622	170300	17.44	20230315	0.92	N	352820	500	208 억		8661821	N	N	431	N	00	N
93	20240314	131115	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201000	-500	5	-0.25	15454402000	76538	60.36	201000	204000	200500	261500	141500	201500	201918.11	20.80	0	-4794	207166	204332	202166	199332	197166	203250	198250	208	60000	500	153140	500	1	41652097	83721	158.89	3.00	12	0.18	1265.00	66995.00	312500	20230622	-35.68	170300	20230315	18.03	261000	-22.99	20240111	183000	9.84	20240307	312500	-35.68	20230622	170300	18.03	20230315	0.92	N	352820	500	208 억		8661821	N	N	431	N	00	N
94	20240314	121116	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201000	-500	5	-0.25	13849728000	68552	54.06	201000	204000	200500	261500	141500	201500	202032.56	20.80	0	-3431	207166	204332	202166	199332	197166	203250	198250	208	60000	500	153140	500	1	41652097	83721	158.89	3.00	12	0.16	1265.00	66995.00	312500	20230622	-35.68	170300	20230315	18.03	261000	-22.99	20240111	183000	9.84	20240307	312500	-35.68	20230622	170300	18.03	20230315	0.92	N	352820	500	208 억		8661821	N	N	431	N	00	N
95	20240314	111116	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	500	2	0.25	11004032500	54387	42.89	201000	204000	200500	261500	141500	201500	202328.59	20.80	0	-824	207166	204332	202166	199332	197166	203250	198250	208	60000	500	153140	500	1	41652097	84137	159.68	3.02	12	0.13	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	183000	10.38	20240307	312500	-35.36	20230622	170300	18.61	20230315	0.92	N	352820	500	208 억		8661821	N	N	431	N	00	N
96	20240314	101125	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202500	1000	2	0.50	7442710500	36716	28.95	201000	204000	201000	261500	141500	201500	202710.77	20.80	0	-2670	207166	204332	202166	199332	197166	203250	198250	208	60000	500	153140	500	1	41652097	84345	160.08	3.02	12	0.09	1265.00	66995.00	312500	20230622	-35.20	170300	20230315	18.91	261000	-22.41	20240111	183000	10.66	20240307	312500	-35.20	20230622	170300	18.91	20230315	0.92	N	352820	500	208 억		8661821	N	N	431	N	00	N
97	20240314	091121	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201500	0	3	0.00	1609792500	7974	6.29	201000	203000	201000	261500	141500	201500	201880.89	20.80	0	-781	207166	204332	202166	199332	197166	203250	198250	208	60000	500	153140	500	1	41652097	83929	159.29	3.01	12	0.02	1265.00	66995.00	312500	20230622	-35.52	170300	20230315	18.32	261000	-22.80	20240111	183000	10.11	20240307	312500	-35.52	20230622	170300	18.32	20230315	0.92	N	352820	500	208 억		8661821	N	N	431	N	00	N
98	20240313	161102	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201500	-3000	5	-1.47	25442978000	126005	70.42	204500	205000	200000	265500	143500	204500	201920.77	20.81	0	-7529	208300	206400	203100	201200	197900	207350	202150	208	61000	500	155420	500	1	41652097	83929	159.29	3.01	12	0.30	1265.00	66995.00	312500	20230622	-35.52	170300	20230315	18.32	261000	-22.80	20240111	183000	10.11	20240307	312500	-35.52	20230622	170300	18.32	20230315	0.95	N	352820	500	208 억		8667084	N	N	431	N	00	N
99	20240313	151107	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201000	-3500	5	-1.71	24205191000	119853	66.98	204500	205000	200000	265500	143500	204500	201957.32	20.81	0	-7604	208300	206400	203100	201200	197900	207350	202150	208	61000	500	155420	500	1	41652097	83721	158.89	3.00	12	0.29	1265.00	66995.00	312500	20230622	-35.68	170300	20230315	18.03	261000	-22.99	20240111	183000	9.84	20240307	312500	-35.68	20230622	170300	18.03	20230315	0.95	N	352820	500	208 억		8667084	N	N	69	N	00	N
100	20240313	141105	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201500	-3000	5	-1.47	21624283000	107060	59.83	204500	205000	200000	265500	143500	204500	201982.84	20.81	0	-7828	208300	206400	203100	201200	197900	207350	202150	208	61000	500	155420	500	1	41652097	83929	159.29	3.01	12	0.26	1265.00	66995.00	312500	20230622	-35.52	170300	20230315	18.32	261000	-22.80	20240111	183000	10.11	20240307	312500	-35.52	20230622	170300	18.32	20230315	0.95	N	352820	500	208 억		8667084	N	N	69	N	00	N
101	20240313	131114	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201000	-3500	5	-1.71	17952710000	88774	49.61	204500	205000	200500	265500	143500	204500	202229.37	20.81	0	-7293	208300	206400	203100	201200	197900	207350	202150	208	61000	500	155420	500	1	41652097	83721	158.89	3.00	12	0.21	1265.00	66995.00	312500	20230622	-35.68	170300	20230315	18.03	261000	-22.99	20240111	183000	9.84	20240307	312500	-35.68	20230622	170300	18.03	20230315	0.95	N	352820	500	208 억		8667084	N	N	69	N	00	N
102	20240313	121108	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201500	-3000	5	-1.47	15939533000	78748	44.01	204500	205000	200500	265500	143500	204500	202411.91	20.81	0	-7504	208300	206400	203100	201200	197900	207350	202150	208	61000	500	155420	500	1	41652097	83929	159.29	3.01	12	0.19	1265.00	66995.00	312500	20230622	-35.52	170300	20230315	18.32	261000	-22.80	20240111	183000	10.11	20240307	312500	-35.52	20230622	170300	18.32	20230315	0.95	N	352820	500	208 억		8667084	N	N	69	N	00	N
103	20240313	111104	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	-1500	5	-0.73	11983215500	59115	33.04	204500	205000	201000	265500	143500	204500	202710.23	20.81	0	-2289	208300	206400	203100	201200	197900	207350	202150	208	61000	500	155420	500	1	41652097	84554	160.47	3.03	12	0.14	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	183000	10.93	20240307	312500	-35.04	20230622	170300	19.20	20230315	0.95	N	352820	500	208 억		8667084	N	N	69	N	00	N
104	20240313	101101	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	-1500	5	-0.73	9147451000	45123	25.22	204500	205000	201000	265500	143500	204500	202722.58	20.81	0	-2695	208300	206400	203100	201200	197900	207350	202150	208	61000	500	155420	500	1	41652097	84554	160.47	3.03	12	0.11	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	183000	10.93	20240307	312500	-35.04	20230622	170300	19.20	20230315	0.95	N	352820	500	208 억		8667084	N	N	69	N	00	N
105	20240313	091111	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	-2500	5	-1.22	3415789500	16880	9.43	204500	205000	201000	265500	143500	204500	202357.20	20.81	0	-2504	208300	206400	203100	201200	197900	207350	202150	208	61000	500	155420	500	1	41652097	84137	159.68	3.02	12	0.04	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	183000	10.38	20240307	312500	-35.36	20230622	170300	18.61	20230315	0.95	N	352820	500	208 억		8667084	N	N	69	N	00	N
106	20240312	161054	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204500	1500	2	0.74	36258842300	178235	51.85	203500	205000	199800	263500	142500	203000	203429.71	20.83	0	-10512	210333	206666	199833	196166	189333	208500	198000	208	60500	500	154280	500	1	41652097	85179	161.66	3.05	12	0.43	1265.00	66995.00	312500	20230622	-34.56	170300	20230315	20.08	261000	-21.65	20240111	183000	11.75	20240307	312500	-34.56	20230622	170300	20.08	20230315	1.00	N	352820	500	208 억		8674235	N	N	69	N	00	N
107	20240312	151051	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205000	2000	2	0.99	34317024300	168740	49.08	203500	205000	199800	263500	142500	203000	203372.35	20.83	0	-6533	210333	206666	199833	196166	189333	208500	198000	208	60500	500	154280	500	1	41652097	85387	162.06	3.06	12	0.41	1265.00	66995.00	312500	20230622	-34.40	170300	20230315	20.38	261000	-21.46	20240111	183000	12.02	20240307	312500	-34.40	20230622	170300	20.38	20230315	1.00	N	352820	500	208 억		8674235	N	N	452	N	00	N
108	20240312	141041	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203500	500	2	0.25	28237162300	138954	40.42	203500	205000	199800	263500	142500	203000	203212.41	20.83	0	-8577	210333	206666	199833	196166	189333	208500	198000	208	60500	500	154280	500	1	41652097	84762	160.87	3.04	12	0.33	1265.00	66995.00	312500	20230622	-34.88	170300	20230315	19.50	261000	-22.03	20240111	183000	11.20	20240307	312500	-34.88	20230622	170300	19.50	20230315	1.00	N	352820	500	208 억		8674235	N	N	452	N	00	N
109	20240312	130959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204500	1500	2	0.74	24673177800	121438	35.32	203500	205000	199800	263500	142500	203000	203175.20	20.83	0	-6082	210333	206666	199833	196166	189333	208500	198000	208	60500	500	154280	500	1	41652097	85179	161.66	3.05	12	0.29	1265.00	66995.00	312500	20230622	-34.56	170300	20230315	20.08	261000	-21.65	20240111	183000	11.75	20240307	312500	-34.56	20230622	170300	20.08	20230315	1.00	N	352820	500	208 억		8674235	N	N	452	N	00	N
110	20240312	121055	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	1000	2	0.49	21765617800	107202	31.18	203500	205000	199800	263500	142500	203000	203033.71	20.83	0	-3275	210333	206666	199833	196166	189333	208500	198000	208	60500	500	154280	500	1	41652097	84970	161.26	3.05	12	0.26	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	183000	11.48	20240307	312500	-34.72	20230622	170300	19.79	20230315	1.00	N	352820	500	208 억		8674235	N	N	452	N	00	N
111	20240312	111051	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204000	1000	2	0.49	17899820800	88266	25.68	203500	205000	199800	263500	142500	203000	202793.90	20.83	0	2214	210333	206666	199833	196166	189333	208500	198000	208	60500	500	154280	500	1	41652097	84970	161.26	3.05	12	0.21	1265.00	66995.00	312500	20230622	-34.72	170300	20230315	19.79	261000	-21.84	20240111	183000	11.48	20240307	312500	-34.72	20230622	170300	19.79	20230315	1.00	N	352820	500	208 억		8674235	N	N	452	N	00	N
112	20240312	101053	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	0	3	0.00	10111232800	50056	14.56	203500	204000	199800	263500	142500	203000	201997.00	20.83	0	-5181	210333	206666	199833	196166	189333	208500	198000	208	60500	500	154280	500	1	41652097	84554	160.47	3.03	12	0.12	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	183000	10.93	20240307	312500	-35.04	20230622	170300	19.20	20230315	1.00	N	352820	500	208 억		8674235	N	N	452	N	00	N
113	20240312	091051	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201500	-1500	5	-0.74	3761257300	18715	5.44	203500	204000	199800	263500	142500	203000	200967.83	20.83	0	-6040	210333	206666	199833	196166	189333	208500	198000	208	60500	500	154280	500	1	41652097	83929	159.29	3.01	12	0.04	1265.00	66995.00	312500	20230622	-35.52	170300	20230315	18.32	261000	-22.80	20240111	183000	10.11	20240307	312500	-35.52	20230622	170300	18.32	20230315	1.00	N	352820	500	208 억		8674235	N	N	452	N	00	N
114	20240311	161048	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	8400	2	4.32	68837007500	341957	81.10	194600	203500	193000	252500	136300	194600	201304.09	20.78	0	20985	203666	199132	193466	188932	183266	201400	191200	208	57900	500	147890	500	1	41652097	84554	160.47	3.03	12	0.82	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	183000	10.93	20240307	312500	-35.04	20230622	170300	19.20	20230315	1.00	N	352820	500	208 억		8653286	N	N	446	N	00	N
115	20240311	151046	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	203000	8400	2	4.32	65992291500	327934	77.77	194600	203500	193000	252500	136300	194600	201239.84	20.78	0	22705	203666	199132	193466	188932	183266	201400	191200	208	57900	500	147890	500	1	41652097	84554	160.47	3.03	12	0.79	1265.00	66995.00	312500	20230622	-35.04	170300	20230315	19.20	261000	-22.22	20240111	183000	10.93	20240307	312500	-35.04	20230622	170300	19.20	20230315	1.00	N	352820	500	208 억		8653286	N	N	17	N	00	N
116	20240311	141044	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	7400	2	3.80	59595145500	296345	70.28	194600	203500	193000	252500	136300	194600	201104.18	20.78	0	26672	203666	199132	193466	188932	183266	201400	191200	208	57900	500	147890	500	1	41652097	84137	159.68	3.02	12	0.71	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	183000	10.38	20240307	312500	-35.36	20230622	170300	18.61	20230315	1.00	N	352820	500	208 억		8653286	N	N	17	N	00	N
117	20240311	131045	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	201500	6900	2	3.55	54151725000	269401	63.89	194600	203500	193000	252500	136300	194600	201011.81	20.78	0	22838	203666	199132	193466	188932	183266	201400	191200	208	57900	500	147890	500	1	41652097	83929	159.29	3.01	12	0.65	1265.00	66995.00	312500	20230622	-35.52	170300	20230315	18.32	261000	-22.80	20240111	183000	10.11	20240307	312500	-35.52	20230622	170300	18.32	20230315	1.00	N	352820	500	208 억		8653286	N	N	17	N	00	N
118	20240311	121046	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202500	7900	2	4.06	48778602000	242835	57.59	194600	203500	193000	252500	136300	194600	200875.65	20.78	0	23831	203666	199132	193466	188932	183266	201400	191200	208	57900	500	147890	500	1	41652097	84345	160.08	3.02	12	0.58	1265.00	66995.00	312500	20230622	-35.20	170300	20230315	18.91	261000	-22.41	20240111	183000	10.66	20240307	312500	-35.20	20230622	170300	18.91	20230315	1.00	N	352820	500	208 억		8653286	N	N	17	N	00	N
119	20240311	111040	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	7400	2	3.80	43445815000	216467	51.34	194600	203500	193000	252500	136300	194600	200708.76	20.78	0	22761	203666	199132	193466	188932	183266	201400	191200	208	57900	500	147890	500	1	41652097	84137	159.68	3.02	12	0.52	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	183000	10.38	20240307	312500	-35.36	20230622	170300	18.61	20230315	1.00	N	352820	500	208 억		8653286	N	N	17	N	00	N
120	20240311	101032	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	202000	7400	2	3.80	33576924500	167711	39.77	194600	203500	193000	252500	136300	194600	200212.57	20.78	0	25096	203666	199132	193466	188932	183266	201400	191200	208	57900	500	147890	500	1	41652097	84137	159.68	3.02	12	0.40	1265.00	66995.00	312500	20230622	-35.36	170300	20230315	18.61	261000	-22.61	20240111	183000	10.38	20240307	312500	-35.36	20230622	170300	18.61	20230315	1.00	N	352820	500	208 억		8653286	N	N	17	N	00	N
121	20240311	091037	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	199900	5300	2	2.72	8161632900	41249	9.78	194600	201500	193000	252500	136300	194600	197875.67	20.78	0	1087	203666	199132	193466	188932	183266	201400	191200	208	57900	500	147890	100	1	41652097	83263	158.02	2.98	12	0.10	1265.00	66995.00	312500	20230622	-36.03	170300	20230315	17.38	261000	-23.41	20240111	183000	9.23	20240307	312500	-36.03	20230622	170300	17.38	20230315	1.00	N	352820	500	208 억		8653286	N	N	17	N	00	N
122	20240308	161041	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194600	8700	2	4.68	81915501900	420597	173.93	187800	198000	187800	241500	130200	185900	194762.59	20.79	0	594	191166	188532	185766	183132	180366	187150	181750	208	55600	500	141280	100	1	41652097	81055	153.83	2.90	12	1.01	1265.00	66995.00	312500	20230622	-37.73	170300	20230315	14.27	261000	-25.44	20240111	183000	6.34	20240307	312500	-37.73	20230622	170300	14.27	20230315	1.00	N	352820	500	208 억		8658151	N	N	17	N	00	N
123	20240308	151040	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194800	8900	2	4.79	79584135500	408618	168.98	187800	198000	187800	241500	130200	185900	194766.47	20.79	0	5230	191166	188532	185766	183132	180366	187150	181750	208	55600	500	141280	100	1	41652097	81138	153.99	2.91	12	0.98	1265.00	66995.00	312500	20230622	-37.66	170300	20230315	14.39	261000	-25.36	20240111	183000	6.45	20240307	312500	-37.66	20230622	170300	14.39	20230315	1.00	N	352820	500	208 억		8658151	N	N	271	N	00	N
124	20240308	141033	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	194100	8200	2	4.41	73404922700	376826	155.83	187800	198000	187800	241500	130200	185900	194800.45	20.79	0	19539	191166	188532	185766	183132	180366	187150	181750	208	55600	500	141280	100	1	41652097	80847	153.44	2.90	12	0.90	1265.00	66995.00	312500	20230622	-37.89	170300	20230315	13.98	261000	-25.63	20240111	183000	6.07	20240307	312500	-37.89	20230622	170300	13.98	20230315	1.00	N	352820	500	208 억		8658151	N	N	271	N	00	N
125	20240308	131028	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196400	10500	2	5.65	65959035000	338635	140.04	187800	198000	187800	241500	130200	185900	194781.95	20.79	0	32616	191166	188532	185766	183132	180366	187150	181750	208	55600	500	141280	100	1	41652097	81805	155.26	2.93	12	0.81	1265.00	66995.00	312500	20230622	-37.15	170300	20230315	15.33	261000	-24.75	20240111	183000	7.32	20240307	312500	-37.15	20230622	170300	15.33	20230315	1.00	N	352820	500	208 억		8658151	N	N	271	N	00	N
126	20240308	121032	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196000	10100	2	5.43	60707183600	311987	129.02	187800	198000	187800	241500	130200	185900	194585.39	20.79	0	30641	191166	188532	185766	183132	180366	187150	181750	208	55600	500	141280	100	1	41652097	81638	154.94	2.93	12	0.75	1265.00	66995.00	312500	20230622	-37.28	170300	20230315	15.09	261000	-24.90	20240111	183000	7.10	20240307	312500	-37.28	20230622	170300	15.09	20230315	1.00	N	352820	500	208 억		8658151	N	N	271	N	00	N
127	20240308	111034	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196600	10700	2	5.76	51292415700	264232	109.27	187800	197500	187800	241500	130200	185900	194122.19	20.79	0	32346	191166	188532	185766	183132	180366	187150	181750	208	55600	500	141280	100	1	41652097	81888	155.42	2.93	12	0.63	1265.00	66995.00	312500	20230622	-37.09	170300	20230315	15.44	261000	-24.67	20240111	183000	7.43	20240307	312500	-37.09	20230622	170300	15.44	20230315	1.00	N	352820	500	208 억		8658151	N	N	271	N	00	N
128	20240308	101029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	195200	9300	2	5.00	39938403100	206371	85.34	187800	196700	187800	241500	130200	185900	193531.16	20.79	0	21495	191166	188532	185766	183132	180366	187150	181750	208	55600	500	141280	100	1	41652097	81305	154.31	2.91	12	0.50	1265.00	66995.00	312500	20230622	-37.54	170300	20230315	14.62	261000	-25.21	20240111	183000	6.67	20240307	312500	-37.54	20230622	170300	14.62	20230315	1.00	N	352820	500	208 억		8658151	N	N	271	N	00	N
129	20240308	091029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189800	3900	2	2.10	6265593500	33103	13.69	187800	190500	187800	241500	130200	185900	189286.65	20.79	0	4923	191166	188532	185766	183132	180366	187150	181750	208	55600	500	141280	100	1	41652097	79056	150.04	2.83	12	0.08	1265.00	66995.00	312500	20230622	-39.26	170300	20230315	11.45	261000	-27.28	20240111	183000	3.72	20240307	312500	-39.26	20230622	170300	11.45	20230315	1.00	N	352820	500	208 억		8658151	N	N	271	N	00	N
130	20240307	161029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	185900	-1600	5	-0.85	44346229400	239949	117.76	187500	188400	183000	243500	131300	187500	184813.77	20.78	0	-4683	192300	189900	188200	185800	184100	189050	184950	208	56000	500	142500	100	1	41652097	77431	146.96	2.77	12	0.58	1265.00	66995.00	312500	20230622	-40.51	170300	20230315	9.16	261000	-28.77	20240111	183000	1.58	20240307	312500	-40.51	20230622	170300	9.16	20230315	0.96	N	352820	500	208 억		8655305	N	N	271	N	00	N
131	20240307	151011	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	185600	-1900	5	-1.01	41520116400	224748	110.30	187500	188400	183000	243500	131300	187500	184740.67	20.78	0	-5084	192300	189900	188200	185800	184100	189050	184950	208	56000	500	142500	100	1	41652097	77306	146.72	2.77	12	0.54	1265.00	66995.00	312500	20230622	-40.61	170300	20230315	8.98	261000	-28.89	20240111	183000	1.42	20240307	312500	-40.61	20230622	170300	8.98	20230315	0.96	N	352820	500	208 억		8655305	N	N	31	N	00	N
132	20240307	141005	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183300	-4200	5	-2.24	33336300200	180537	88.60	187500	188400	183000	243500	131300	187500	184650.68	20.78	0	-21379	192300	189900	188200	185800	184100	189050	184950	208	56000	500	142500	100	1	41652097	76348	144.90	2.74	12	0.43	1265.00	66995.00	312500	20230622	-41.34	170300	20230315	7.63	261000	-29.77	20240111	183000	0.16	20240307	312500	-41.34	20230622	170300	7.63	20230315	0.96	N	352820	500	208 억		8655305	N	N	31	N	00	N
133	20240307	131018	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183200	-4300	5	-2.29	28226277700	152643	74.91	187500	188400	183000	243500	131300	187500	184916.83	20.78	0	-24529	192300	189900	188200	185800	184100	189050	184950	208	56000	500	142500	100	1	41652097	76307	144.82	2.73	12	0.37	1265.00	66995.00	312500	20230622	-41.38	170300	20230315	7.57	261000	-29.81	20240111	183000	0.11	20240307	312500	-41.38	20230622	170300	7.57	20230315	0.96	N	352820	500	208 억		8655305	N	N	31	N	00	N
134	20240307	121023	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	183300	-4200	5	-2.24	24230241600	130821	64.21	187500	188400	183100	243500	131300	187500	185216.64	20.78	0	-25341	192300	189900	188200	185800	184100	189050	184950	208	56000	500	142500	100	1	41652097	76348	144.90	2.74	12	0.31	1265.00	66995.00	312500	20230622	-41.34	170300	20230315	7.63	261000	-29.77	20240111	183100	0.11	20240307	312500	-41.34	20230622	170300	7.63	20230315	0.96	N	352820	500	208 억		8655305	N	N	31	N	00	N
135	20240307	111029	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	184800	-2700	5	-1.44	16939053700	91152	44.74	187500	188400	184800	243500	131300	187500	185832.92	20.78	0	-25083	192300	189900	188200	185800	184100	189050	184950	208	56000	500	142500	100	1	41652097	76973	146.09	2.76	12	0.22	1265.00	66995.00	312500	20230622	-40.86	170300	20230315	8.51	261000	-29.20	20240111	184800	0.00	20240307	312500	-40.86	20230622	170300	8.51	20230315	0.96	N	352820	500	208 억		8655305	N	N	31	N	00	N
136	20240307	101022	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186100	-1400	5	-0.75	9089752800	48808	23.95	187500	188400	184800	243500	131300	187500	186234.71	20.78	0	-8328	192300	189900	188200	185800	184100	189050	184950	208	56000	500	142500	100	1	41652097	77515	147.11	2.78	12	0.12	1265.00	66995.00	312500	20230622	-40.45	170300	20230315	9.28	261000	-28.70	20240111	184800	0.70	20240307	312500	-40.45	20230622	170300	9.28	20230315	0.96	N	352820	500	208 억		8655305	N	N	31	N	00	N
137	20240307	091023	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186700	-800	5	-0.43	2232214800	11923	5.85	187500	188400	186700	243500	131300	187500	187219.06	20.78	0	-4973	192300	189900	188200	185800	184100	189050	184950	208	56000	500	142500	100	1	41652097	77764	147.59	2.79	12	0.03	1265.00	66995.00	312500	20230622	-40.26	170300	20230315	9.63	261000	-28.47	20240111	186500	0.11	20240306	312500	-40.26	20230622	170300	9.63	20230315	0.96	N	352820	500	208 억		8655305	N	N	31	N	00	N
138	20240306	161014	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187500	-1100	5	-0.58	37971452000	201715	56.16	188600	190600	186500	245000	132100	188600	188243.27	20.79	0	-27638	194866	191732	189866	186732	184866	190800	185800	208	56400	500	143330	100	1	41652097	78098	148.22	2.80	12	0.48	1265.00	66995.00	312500	20230622	-40.00	170300	20230315	10.10	261000	-28.16	20240111	186500	0.54	20240306	312500	-40.00	20230622	170300	10.10	20230315	0.91	N	352820	500	208 억		8661019	N	N	31	N	00	N
139	20240306	151017	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	186600	-2000	5	-1.06	35701693600	189586	52.79	188600	190600	186500	245000	132100	188600	188313.82	20.79	0	-32788	194866	191732	189866	186732	184866	190800	185800	208	56400	500	143330	100	1	41652097	77723	147.51	2.79	12	0.46	1265.00	66995.00	312500	20230622	-40.29	170300	20230315	9.57	261000	-28.51	20240111	186500	0.05	20240306	312500	-40.29	20230622	170300	9.57	20230315	0.91	N	352820	500	208 억		8661019	N	N	2	N	00	N
140	20240306	141025	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	187700	-900	5	-0.48	27762316700	147142	40.97	188600	190600	187500	245000	132100	188600	188677.09	20.79	0	-34161	194866	191732	189866	186732	184866	190800	185800	208	56400	500	143330	100	1	41652097	78181	148.38	2.80	12	0.35	1265.00	66995.00	312500	20230622	-39.94	170300	20230315	10.22	261000	-28.08	20240111	187500	0.11	20240306	312500	-39.94	20230622	170300	10.22	20230315	0.91	N	352820	500	208 억		8661019	N	N	2	N	00	N
141	20240306	131024	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188000	-600	5	-0.32	23875015300	126432	35.20	188600	190600	187700	245000	132100	188600	188837.00	20.79	0	-29013	194866	191732	189866	186732	184866	190800	185800	208	56400	500	143330	100	1	41652097	78306	148.62	2.81	12	0.30	1265.00	66995.00	312500	20230622	-39.84	170300	20230315	10.39	261000	-27.97	20240111	187700	0.16	20240306	312500	-39.84	20230622	170300	10.39	20230315	0.91	N	352820	500	208 억		8661019	N	N	2	N	00	N
142	20240306	121021	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188200	-400	5	-0.21	20211220500	106939	29.77	188600	190600	187800	245000	132100	188600	188998.05	20.79	0	-17057	194866	191732	189866	186732	184866	190800	185800	208	56400	500	143330	100	1	41652097	78389	148.77	2.81	12	0.26	1265.00	66995.00	312500	20230622	-39.78	170300	20230315	10.51	261000	-27.89	20240111	187800	0.21	20240306	312500	-39.78	20230622	170300	10.51	20230315	0.91	N	352820	500	208 억		8661019	N	N	2	N	00	N
143	20240306	111020	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188800	200	2	0.11	17088950400	90351	25.16	188600	190600	187800	245000	132100	188600	189140.21	20.79	0	-11312	194866	191732	189866	186732	184866	190800	185800	208	56400	500	143330	100	1	41652097	78639	149.25	2.82	12	0.22	1265.00	66995.00	312500	20230622	-39.58	170300	20230315	10.86	261000	-27.66	20240111	187800	0.53	20240306	312500	-39.58	20230622	170300	10.86	20230315	0.91	N	352820	500	208 억		8661019	N	N	2	N	00	N
144	20240306	100956	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189000	400	2	0.21	10890727400	57459	16.00	188600	190600	188400	245000	132100	188600	189540.82	20.79	0	-5952	194866	191732	189866	186732	184866	190800	185800	208	56400	500	143330	100	1	41652097	78722	149.41	2.82	12	0.14	1265.00	66995.00	312500	20230622	-39.52	170300	20230315	10.98	261000	-27.59	20240111	188000	0.53	20240305	312500	-39.52	20230622	170300	10.98	20230315	0.91	N	352820	500	208 억		8661019	N	N	2	N	00	N
145	20240306	091015	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189800	1200	2	0.64	3451428200	18246	5.08	188600	190200	188400	245000	132100	188600	189164.06	20.79	0	-1922	194866	191732	189866	186732	184866	190800	185800	208	56400	500	143330	100	1	41652097	79056	150.04	2.83	12	0.04	1265.00	66995.00	312500	20230622	-39.26	170300	20230315	11.45	261000	-27.28	20240111	188000	0.96	20240305	312500	-39.26	20230622	170300	11.45	20230315	0.91	N	352820	500	208 억		8661019	N	N	2	N	00	N
146	20240305	161010	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188600	-4100	5	-2.13	67599203200	357350	97.71	192700	193000	188000	250500	134900	192700	189169.20	20.83	0	14539	205366	199032	195666	189332	185966	197350	187650	208	57800	500	146450	100	1	41652097	78556	149.09	2.82	12	0.86	1265.00	66995.00	312500	20230622	-39.65	170300	20230315	10.75	261000	-27.74	20240111	188000	0.32	20240305	312500	-39.65	20230622	170300	10.75	20230315	0.91	N	352820	500	208 억		8677849	N	N	2	N	00	N
147	20240305	151010	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188600	-4100	5	-2.13	64913032500	343106	93.82	192700	193000	188000	250500	134900	192700	189192.20	20.83	0	16847	205366	199032	195666	189332	185966	197350	187650	208	57800	500	146450	100	1	41652097	78556	149.09	2.82	12	0.82	1265.00	66995.00	312500	20230622	-39.65	170300	20230315	10.75	261000	-27.74	20240111	188000	0.32	20240305	312500	-39.65	20230622	170300	10.75	20230315	0.91	N	352820	500	208 억		8677849	N	N	87	N	00	N
148	20240305	140959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188500	-4200	5	-2.18	58118672700	307063	83.96	192700	193000	188000	250500	134900	192700	189272.63	20.83	0	14324	205366	199032	195666	189332	185966	197350	187650	208	57800	500	146450	100	1	41652097	78514	149.01	2.81	12	0.74	1265.00	66995.00	312500	20230622	-39.68	170300	20230315	10.69	261000	-27.78	20240111	188000	0.27	20240305	312500	-39.68	20230622	170300	10.69	20230315	0.91	N	352820	500	208 억		8677849	N	N	87	N	00	N
149	20240305	131001	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189500	-3200	5	-1.66	52236408000	275921	75.45	192700	193000	188000	250500	134900	192700	189316.35	20.83	0	13224	205366	199032	195666	189332	185966	197350	187650	208	57800	500	146450	100	1	41652097	78931	149.80	2.83	12	0.66	1265.00	66995.00	312500	20230622	-39.36	170300	20230315	11.27	261000	-27.39	20240111	188000	0.80	20240305	312500	-39.36	20230622	170300	11.27	20230315	0.91	N	352820	500	208 억		8677849	N	N	87	N	00	N
150	20240305	121003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190100	-2600	5	-1.35	46013303300	243160	66.49	192700	193000	188000	250500	134900	192700	189230.35	20.83	0	6407	205366	199032	195666	189332	185966	197350	187650	208	57800	500	146450	100	1	41652097	79181	150.28	2.84	12	0.58	1265.00	66995.00	312500	20230622	-39.17	170300	20230315	11.63	261000	-27.16	20240111	188000	1.12	20240305	312500	-39.17	20230622	170300	11.63	20230315	0.91	N	352820	500	208 억		8677849	N	N	87	N	00	N
151	20240305	111003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	188300	-4400	5	-2.28	38597472100	203826	55.73	192700	193000	188000	250500	134900	192700	189364.57	20.83	0	1797	205366	199032	195666	189332	185966	197350	187650	208	57800	500	146450	100	1	41652097	78431	148.85	2.81	12	0.49	1265.00	66995.00	312500	20230622	-39.74	170300	20230315	10.57	261000	-27.85	20240111	188000	0.16	20240305	312500	-39.74	20230622	170300	10.57	20230315	0.91	N	352820	500	208 억		8677849	N	N	87	N	00	N
152	20240305	101000	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189000	-3700	5	-1.92	24961393600	131389	35.93	192700	193000	188100	250500	134900	192700	189980.54	20.83	0	3920	205366	199032	195666	189332	185966	197350	187650	208	57800	500	146450	100	1	41652097	78722	149.41	2.82	12	0.32	1265.00	66995.00	312500	20230622	-39.52	170300	20230315	10.98	261000	-27.59	20240111	188100	0.48	20240305	312500	-39.52	20230622	170300	10.98	20230315	0.91	N	352820	500	208 억		8677849	N	N	87	N	00	N
153	20240305	090959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191800	-900	5	-0.47	3773822700	19676	5.38	192700	193000	190600	250500	134900	192700	191797.58	20.83	0	-1158	205366	199032	195666	189332	185966	197350	187650	208	57800	500	146450	100	1	41652097	79889	151.62	2.86	12	0.05	1265.00	66995.00	312500	20230622	-38.62	170300	20230315	12.62	261000	-26.51	20240111	190600	0.63	20240305	312500	-38.62	20230622	170300	12.62	20230315	0.91	N	352820	500	208 억		8677849	N	N	87	N	00	N
154	20240304	161000	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192700	-6400	5	-3.21	71185343300	362777	149.66	199200	202000	192300	258500	139400	199100	196228.79	21.04	0	-33952	202366	200732	199866	198232	197366	200300	197800	208	59400	500	151310	100	1	41652097	80264	152.33	2.88	12	0.87	1265.00	66995.00	312500	20230622	-38.34	170300	20230315	13.15	261000	-26.17	20240111	192300	0.21	20240304	312500	-38.34	20230622	170300	13.15	20230315	0.91	N	352820	500	208 억		8764189	N	N	87	N	00	N
155	20240304	150954	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193200	-5900	5	-2.96	67154256900	341868	141.03	199200	202000	192300	258500	139400	199100	196433.02	21.04	0	-33401	202366	200732	199866	198232	197366	200300	197800	208	59400	500	151310	100	1	41652097	80472	152.73	2.88	12	0.82	1265.00	66995.00	312500	20230622	-38.18	170300	20230315	13.45	261000	-25.98	20240111	192300	0.47	20240304	312500	-38.18	20230622	170300	13.45	20230315	0.91	N	352820	500	208 억		8764189	N	N	188	N	00	N
156	20240304	140924	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193600	-5500	5	-2.76	51131979700	258799	106.76	199200	202000	193500	258500	139400	199100	197573.89	21.04	0	-38521	202366	200732	199866	198232	197366	200300	197800	208	59400	500	151310	100	1	41652097	80638	153.04	2.89	12	0.62	1265.00	66995.00	312500	20230622	-38.05	170300	20230315	13.68	261000	-25.82	20240111	193500	0.05	20240304	312500	-38.05	20230622	170300	13.68	20230315	0.91	N	352820	500	208 억		8764189	N	N	188	N	00	N
157	20240304	130949	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	196200	-2900	5	-1.46	35031204000	176218	72.70	199200	202000	196100	258500	139400	199100	198794.64	21.04	0	-19288	202366	200732	199866	198232	197366	200300	197800	208	59400	500	151310	100	1	41652097	81721	155.10	2.93	12	0.42	1265.00	66995.00	312500	20230622	-37.22	170300	20230315	15.21	261000	-24.83	20240111	195500	0.36	20240207	312500	-37.22	20230622	170300	15.21	20230315	0.91	N	352820	500	208 억		8764189	N	N	188	N	00	N
158	20240304	120926	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197500	-1600	5	-0.80	26420943700	132505	54.66	199200	202000	197000	258500	139400	199100	199395.90	21.04	0	-8926	202366	200732	199866	198232	197366	200300	197800	208	59400	500	151310	100	1	41652097	82263	156.13	2.95	12	0.32	1265.00	66995.00	312500	20230622	-36.80	170300	20230315	15.97	261000	-24.33	20240111	195500	1.02	20240207	312500	-36.80	20230622	170300	15.97	20230315	0.91	N	352820	500	208 억		8764189	N	N	188	N	00	N
159	20240304	110942	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	197000	-2100	5	-1.05	21653486900	108360	44.70	199200	202000	197000	258500	139400	199100	199829.39	21.04	0	-7912	202366	200732	199866	198232	197366	200300	197800	208	59400	500	151310	100	1	41652097	82055	155.73	2.94	12	0.26	1265.00	66995.00	312500	20230622	-36.96	170300	20230315	15.68	261000	-24.52	20240111	195500	0.77	20240207	312500	-36.96	20230622	170300	15.68	20230315	0.91	N	352820	500	208 억		8764189	N	N	188	N	00	N
160	20240304	100943	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	1400	2	0.70	11326886800	56398	23.27	199200	202000	199200	258500	139400	199100	200839.53	21.04	0	5318	202366	200732	199866	198232	197366	200300	197800	208	59400	500	151310	500	1	41652097	83512	158.50	2.99	12	0.14	1265.00	66995.00	312500	20230622	-35.84	170300	20230315	17.73	261000	-23.18	20240111	195500	2.56	20240207	312500	-35.84	20230622	170300	17.73	20230315	0.91	N	352820	500	208 억		8764189	N	N	188	N	00	N
161	20240304	090942	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	200500	1400	2	0.70	3354536300	16719	6.90	199200	202000	199200	258500	139400	199100	200645.40	21.04	0	-40	202366	200732	199866	198232	197366	200300	197800	208	59400	500	151310	500	1	41652097	83512	158.50	2.99	12	0.04	1265.00	66995.00	312500	20230622	-35.84	170300	20230315	17.73	261000	-23.18	20240111	195500	2.56	20240207	312500	-35.84	20230622	170300	17.73	20230315	0.91	N	352820	500	208 억		8764189	N	N	188	N	00	N