KissMeData/022100/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	160336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48900	350	2	0.72	43713052100	898179	47.48	48550	49450	48150	63100	34000	48550	48668.13	5.95	0	36441	51850	50200	49350	47700	46850	49775	47275	760	14550	500	33980	50	1	152034729	74345	80.96	16.14	12	0.59	604.00	3029.00	79600	20231227	-38.57	6500	20230324	652.31	76700	-36.25	20240102	48150	1.56	20240329	79600	-38.57	20231227	8210	495.62	20230329	0.79	N	022100	500	760 억		9050021	N	N	702	N	00	N
3	20240329	150338	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48450	-100	5	-0.21	39275862800	807258	42.67	48550	49450	48150	63100	34000	48550	48653.45	5.95	0	34187	51850	50200	49350	47700	46850	49775	47275	760	14550	500	33980	50	1	152034729	73661	80.22	16.00	12	0.53	604.00	3029.00	79600	20231227	-39.13	6500	20230324	645.38	76700	-36.83	20240102	48150	0.62	20240329	79600	-39.13	20231227	8210	490.13	20230329	0.79	N	022100	500	760 억		9050021	N	N	276	N	00	N
4	20240329	140334	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48500	-50	5	-0.10	34233582950	702942	37.16	48550	49450	48150	63100	34000	48550	48700.49	5.95	0	42565	51850	50200	49350	47700	46850	49775	47275	760	14550	500	33980	50	1	152034729	73737	80.30	16.01	12	0.46	604.00	3029.00	79600	20231227	-39.07	6500	20230324	646.15	76700	-36.77	20240102	48150	0.73	20240329	79600	-39.07	20231227	8210	490.74	20230329	0.79	N	022100	500	760 억		9050021	N	N	276	N	00	N
5	20240329	130332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48500	-50	5	-0.10	31789395000	652508	34.49	48550	49450	48150	63100	34000	48550	48718.85	5.95	0	28519	51850	50200	49350	47700	46850	49775	47275	760	14550	500	33980	50	1	152034729	73737	80.30	16.01	12	0.43	604.00	3029.00	79600	20231227	-39.07	6500	20230324	646.15	76700	-36.77	20240102	48150	0.73	20240329	79600	-39.07	20231227	8210	490.74	20230329	0.79	N	022100	500	760 억		9050021	N	N	276	N	00	N
6	20240329	120333	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48650	100	2	0.21	25652288750	525669	27.79	48550	49450	48150	63100	34000	48550	48799.43	5.95	0	11020	51850	50200	49350	47700	46850	49775	47275	760	14550	500	33980	50	1	152034729	73965	80.55	16.06	12	0.35	604.00	3029.00	79600	20231227	-38.88	6500	20230324	648.46	76700	-36.57	20240102	48150	1.04	20240329	79600	-38.88	20231227	8210	492.57	20230329	0.79	N	022100	500	760 억		9050021	N	N	276	N	00	N
7	20240329	110330	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48500	-50	5	-0.10	22872555000	468496	24.76	48550	49450	48150	63100	34000	48550	48821.38	5.95	0	16145	51850	50200	49350	47700	46850	49775	47275	760	14550	500	33980	50	1	152034729	73737	80.30	16.01	12	0.31	604.00	3029.00	79600	20231227	-39.07	6500	20230324	646.15	76700	-36.77	20240102	48150	0.73	20240329	79600	-39.07	20231227	8210	490.74	20230329	0.79	N	022100	500	760 억		9050021	N	N	276	N	00	N
8	20240329	100332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49050	500	2	1.03	15614435800	320244	16.93	48550	49200	48150	63100	34000	48550	48758.09	5.95	0	46798	51850	50200	49350	47700	46850	49775	47275	760	14550	500	33980	50	1	152034729	74573	81.21	16.19	12	0.21	604.00	3029.00	79600	20231227	-38.38	6500	20230324	654.62	76700	-36.05	20240102	48150	1.87	20240329	79600	-38.38	20231227	8210	497.44	20230329	0.79	N	022100	500	760 억		9050021	N	N	276	N	00	N
9	20240329	090328	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49100	550	2	1.13	2503638600	51209	2.71	48550	49200	48550	63100	34000	48550	48892.23	5.95	0	16316	51850	50200	49350	47700	46850	49775	47275	760	14550	500	33980	50	1	152034729	74649	81.29	16.21	12	0.03	604.00	3029.00	79600	20231227	-38.32	6500	20230324	655.38	76700	-35.98	20240102	48500	1.24	20240328	79600	-38.32	20231227	8210	498.05	20230329	0.79	N	022100	500	760 억		9050021	N	N	276	N	00	N
10	20240328	160332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48550	-2250	5	-4.43	92051227200	1870607	220.91	50400	51000	48500	66000	35600	50800	49211.43	5.99	0	-119818	52466	51632	51166	50332	49866	51400	50100	760	15200	500	35560	50	1	152034729	73813	80.38	16.03	12	1.23	604.00	3029.00	79600	20231227	-39.01	6410	20230323	657.41	76700	-36.70	20240102	48500	0.10	20240328	79600	-39.01	20231227	6820	611.88	20230328	0.79	N	022100	500	760 억		9105888	N	N	276	N	00	N
11	20240328	150333	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48650	-2150	5	-4.23	83604515150	1696690	200.37	50400	51000	48600	66000	35600	50800	49274.99	5.99	0	-108657	52466	51632	51166	50332	49866	51400	50100	760	15200	500	35560	50	1	152034729	73965	80.55	16.06	12	1.12	604.00	3029.00	79600	20231227	-38.88	6410	20230323	658.97	76700	-36.57	20240102	48600	0.10	20240328	79600	-38.88	20231227	6820	613.34	20230328	0.79	N	022100	500	760 억		9105888	N	N	523	N	00	N
12	20240328	140329	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49000	-1800	5	-3.54	70635616850	1430834	168.97	50400	51000	48750	66000	35600	50800	49366.65	5.99	0	-73203	52466	51632	51166	50332	49866	51400	50100	760	15200	500	35560	50	1	152034729	74497	81.13	16.18	12	0.94	604.00	3029.00	79600	20231227	-38.44	6410	20230323	664.43	76700	-36.11	20240102	48750	0.51	20240328	79600	-38.44	20231227	6820	618.48	20230328	0.79	N	022100	500	760 억		9105888	N	N	523	N	00	N
13	20240328	130329	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49100	-1700	5	-3.35	65352504450	1323566	156.30	50400	51000	48750	66000	35600	50800	49375.98	5.99	0	-56452	52466	51632	51166	50332	49866	51400	50100	760	15200	500	35560	50	1	152034729	74649	81.29	16.21	12	0.87	604.00	3029.00	79600	20231227	-38.32	6410	20230323	665.99	76700	-35.98	20240102	48750	0.72	20240328	79600	-38.32	20231227	6820	619.94	20230328	0.79	N	022100	500	760 억		9105888	N	N	523	N	00	N
14	20240328	120332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48900	-1900	5	-3.74	59235528950	1198514	141.54	50400	51000	48750	66000	35600	50800	49424.04	5.99	0	-46162	52466	51632	51166	50332	49866	51400	50100	760	15200	500	35560	50	1	152034729	74345	80.96	16.14	12	0.79	604.00	3029.00	79600	20231227	-38.57	6410	20230323	662.87	76700	-36.25	20240102	48750	0.31	20240328	79600	-38.57	20231227	6820	617.01	20230328	0.79	N	022100	500	760 억		9105888	N	N	523	N	00	N
15	20240328	110330	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49200	-1600	5	-3.15	50503764300	1020242	120.48	50400	51000	48750	66000	35600	50800	49501.63	5.99	0	-28842	52466	51632	51166	50332	49866	51400	50100	760	15200	500	35560	50	1	152034729	74801	81.46	16.24	12	0.67	604.00	3029.00	79600	20231227	-38.19	6410	20230323	667.55	76700	-35.85	20240102	48750	0.92	20240328	79600	-38.19	20231227	6820	621.41	20230328	0.79	N	022100	500	760 억		9105888	N	N	523	N	00	N
16	20240328	100334	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49050	-1750	5	-3.44	36554988350	736196	86.94	50400	51000	48900	66000	35600	50800	49653.74	5.99	0	-47048	52466	51632	51166	50332	49866	51400	50100	760	15200	500	35560	50	1	152034729	74573	81.21	16.19	12	0.48	604.00	3029.00	79600	20231227	-38.38	6410	20230323	665.21	76700	-36.05	20240102	48900	0.31	20240328	79600	-38.38	20231227	6820	619.21	20230328	0.79	N	022100	500	760 억		9105888	N	N	523	N	00	N
17	20240328	090337	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50700	-100	5	-0.20	2361123700	46707	5.52	50400	51000	50300	66000	35600	50800	50551.33	5.99	0	4782	52466	51632	51166	50332	49866	51400	50100	760	15200	500	35560	100	1	152034729	77082	83.94	16.74	12	0.03	604.00	3029.00	79600	20231227	-36.31	6410	20230323	690.95	76700	-33.90	20240102	50300	0.80	20240328	79600	-36.31	20231227	6820	643.40	20230328	0.79	N	022100	500	760 억		9105888	N	N	523	N	00	N
18	20240327	160334	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	-1000	5	-1.93	42426565600	829830	92.27	51500	52000	50700	67300	36300	51800	51128.48	5.91	0	54128	54133	52966	52233	51066	50333	52600	50700	760	15500	500	36260	100	1	152034729	77234	84.11	16.77	12	0.55	604.00	3029.00	79600	20231227	-36.18	6410	20230323	692.51	76700	-33.77	20240102	50700	0.20	20240327	79600	-36.18	20231227	6640	665.06	20230327	0.78	N	022100	500	760 억		8982970	N	N	523	N	00	N
19	20240327	150335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51000	-800	5	-1.54	38465409500	751940	83.61	51500	52000	50700	67300	36300	51800	51154.40	5.91	0	60780	54133	52966	52233	51066	50333	52600	50700	760	15500	500	36260	100	1	152034729	77538	84.44	16.84	12	0.49	604.00	3029.00	79600	20231227	-35.93	6410	20230323	695.63	76700	-33.51	20240102	50700	0.59	20240327	79600	-35.93	20231227	6640	668.07	20230327	0.78	N	022100	500	760 억		8982970	N	N	1781	N	00	N
20	20240327	140335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	-900	5	-1.74	34411085000	672421	74.77	51500	52000	50700	67300	36300	51800	51174.38	5.91	0	62857	54133	52966	52233	51066	50333	52600	50700	760	15500	500	36260	100	1	152034729	77386	84.27	16.80	12	0.44	604.00	3029.00	79600	20231227	-36.06	6410	20230323	694.07	76700	-33.64	20240102	50700	0.39	20240327	79600	-36.06	20231227	6640	666.57	20230327	0.78	N	022100	500	760 억		8982970	N	N	1781	N	00	N
21	20240327	130335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	-900	5	-1.74	31446539100	614304	68.31	51500	52000	50700	67300	36300	51800	51189.95	5.91	0	68685	54133	52966	52233	51066	50333	52600	50700	760	15500	500	36260	100	1	152034729	77386	84.27	16.80	12	0.40	604.00	3029.00	79600	20231227	-36.06	6410	20230323	694.07	76700	-33.64	20240102	50700	0.39	20240327	79600	-36.06	20231227	6640	666.57	20230327	0.78	N	022100	500	760 억		8982970	N	N	1781	N	00	N
22	20240327	120336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51100	-700	5	-1.35	27789127300	542564	60.33	51500	52000	50700	67300	36300	51800	51217.55	5.91	0	61665	54133	52966	52233	51066	50333	52600	50700	760	15500	500	36260	100	1	152034729	77690	84.60	16.87	12	0.36	604.00	3029.00	79600	20231227	-35.80	6410	20230323	697.19	76700	-33.38	20240102	50700	0.79	20240327	79600	-35.80	20231227	6640	669.58	20230327	0.78	N	022100	500	760 억		8982970	N	N	1781	N	00	N
23	20240327	110335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51100	-700	5	-1.35	22845262400	445595	49.55	51500	52000	50700	67300	36300	51800	51268.44	5.91	0	56316	54133	52966	52233	51066	50333	52600	50700	760	15500	500	36260	100	1	152034729	77690	84.60	16.87	12	0.29	604.00	3029.00	79600	20231227	-35.80	6410	20230323	697.19	76700	-33.38	20240102	50700	0.79	20240327	79600	-35.80	20231227	6640	669.58	20230327	0.78	N	022100	500	760 억		8982970	N	N	1781	N	00	N
24	20240327	100332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51600	-200	5	-0.39	17398514600	339964	37.80	51500	51800	50700	67300	36300	51800	51176.48	5.91	0	61318	54133	52966	52233	51066	50333	52600	50700	760	15500	500	36260	100	1	152034729	78450	85.43	17.04	12	0.22	604.00	3029.00	79600	20231227	-35.18	6410	20230323	704.99	76700	-32.72	20240102	50700	1.78	20240327	79600	-35.18	20231227	6640	677.11	20230327	0.78	N	022100	500	760 억		8982970	N	N	1781	N	00	N
25	20240327	090336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51100	-700	5	-1.35	2024972700	39412	4.38	51500	51800	51000	67300	36300	51800	51373.45	5.91	0	-782	54133	52966	52233	51066	50333	52600	50700	760	15500	500	36260	100	1	152034729	77690	84.60	16.87	12	0.03	604.00	3029.00	79600	20231227	-35.80	6410	20230323	697.19	76700	-33.38	20240102	51000	0.20	20240327	79600	-35.80	20231227	6640	669.58	20230327	0.78	N	022100	500	760 억		8982970	N	N	1781	N	00	N
26	20240326	160322	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51800	-1200	5	-2.26	46137800300	882586	190.57	53000	53400	51500	68900	37100	53000	52278.09	5.94	0	-46707	54133	53566	52933	52366	51733	53600	52400	760	15900	500	37100	100	1	152034729	78754	85.76	17.10	12	0.58	604.00	3029.00	79600	20231227	-34.92	6410	20230323	708.11	76700	-32.46	20240102	51100	1.37	20240125	79600	-34.92	20231227	6640	680.12	20230327	0.78	N	022100	500	760 억		9035542	N	N	1781	N	00	N
27	20240326	150330	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51700	-1300	5	-2.45	41838794600	799532	172.63	53000	53400	51500	68900	37100	53000	52329.09	5.94	0	-53127	54133	53566	52933	52366	51733	53600	52400	760	15900	500	37100	100	1	152034729	78602	85.60	17.07	12	0.53	604.00	3029.00	79600	20231227	-35.05	6410	20230323	706.55	76700	-32.59	20240102	51100	1.17	20240125	79600	-35.05	20231227	6640	678.61	20230327	0.78	N	022100	500	760 억		9035542	N	N	516	N	00	N
28	20240326	140329	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52300	-700	5	-1.32	27715653100	527397	113.87	53000	53400	52200	68900	37100	53000	52551.77	5.94	0	22052	54133	53566	52933	52366	51733	53600	52400	760	15900	500	37100	100	1	152034729	79514	86.59	17.27	12	0.35	604.00	3029.00	79600	20231227	-34.30	6410	20230323	715.91	76700	-31.81	20240102	51100	2.35	20240125	79600	-34.30	20231227	6640	687.65	20230327	0.78	N	022100	500	760 억		9035542	N	N	516	N	00	N
29	20240326	130328	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52400	-600	5	-1.13	23053992400	438237	94.62	53000	53400	52200	68900	37100	53000	52606.21	5.94	0	7172	54133	53566	52933	52366	51733	53600	52400	760	15900	500	37100	100	1	152034729	79666	86.75	17.30	12	0.29	604.00	3029.00	79600	20231227	-34.17	6410	20230323	717.47	76700	-31.68	20240102	51100	2.54	20240125	79600	-34.17	20231227	6640	689.16	20230327	0.78	N	022100	500	760 억		9035542	N	N	516	N	00	N
30	20240326	120329	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52400	-600	5	-1.13	19612822200	372557	80.44	53000	53400	52200	68900	37100	53000	52643.80	5.94	0	-4763	54133	53566	52933	52366	51733	53600	52400	760	15900	500	37100	100	1	152034729	79666	86.75	17.30	12	0.25	604.00	3029.00	79600	20231227	-34.17	6410	20230323	717.47	76700	-31.68	20240102	51100	2.54	20240125	79600	-34.17	20231227	6640	689.16	20230327	0.78	N	022100	500	760 억		9035542	N	N	516	N	00	N
31	20240326	110324	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52600	-400	5	-0.75	16047793100	304593	65.77	53000	53400	52200	68900	37100	53000	52686.00	5.94	0	-17807	54133	53566	52933	52366	51733	53600	52400	760	15900	500	37100	100	1	152034729	79970	87.09	17.37	12	0.20	604.00	3029.00	79600	20231227	-33.92	6410	20230323	720.59	76700	-31.42	20240102	51100	2.94	20240125	79600	-33.92	20231227	6640	692.17	20230327	0.78	N	022100	500	760 억		9035542	N	N	516	N	00	N
32	20240326	100330	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52500	-500	5	-0.94	12344003200	234245	50.58	53000	53400	52200	68900	37100	53000	52696.95	5.94	0	-34624	54133	53566	52933	52366	51733	53600	52400	760	15900	500	37100	100	1	152034729	79818	86.92	17.33	12	0.15	604.00	3029.00	79600	20231227	-34.05	6410	20230323	719.03	76700	-31.55	20240102	51100	2.74	20240125	79600	-34.05	20231227	6640	690.66	20230327	0.78	N	022100	500	760 억		9035542	N	N	516	N	00	N
33	20240326	090329	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53100	100	2	0.19	602312800	11341	2.45	53000	53400	53000	68900	37100	53000	53109.48	5.94	0	-1023	54133	53566	52933	52366	51733	53600	52400	760	15900	500	37100	100	1	152034729	80730	87.91	17.53	12	0.01	604.00	3029.00	79600	20231227	-33.29	6410	20230323	728.39	76700	-30.77	20240102	51100	3.91	20240125	79600	-33.29	20231227	6640	699.70	20230327	0.78	N	022100	500	760 억		9035542	N	N	516	N	00	N
34	20240325	160338	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	0	3	0.00	24130363200	456218	113.73	53000	53500	52300	68900	37100	53000	52891.91	5.92	0	37125	54600	53800	53400	52600	52200	53600	52400	760	15900	500	37100	100	1	152034729	80578	87.75	17.50	12	0.30	604.00	3029.00	79600	20231227	-33.42	6410	20230323	726.83	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6640	698.19	20230327	0.78	N	022100	500	760 억		9001332	N	N	516	N	00	N
35	20240325	150340	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	0	3	0.00	21693375400	410276	102.28	53000	53500	52300	68900	37100	53000	52875.00	5.92	0	36364	54600	53800	53400	52600	52200	53600	52400	760	15900	500	37100	100	1	152034729	80578	87.75	17.50	12	0.27	604.00	3029.00	79600	20231227	-33.42	6410	20230323	726.83	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6640	698.19	20230327	0.78	N	022100	500	760 억		9001332	N	N	2346	N	00	N
36	20240325	140340	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	0	3	0.00	19072619900	360870	89.96	53000	53500	52300	68900	37100	53000	52851.67	5.92	0	32290	54600	53800	53400	52600	52200	53600	52400	760	15900	500	37100	100	1	152034729	80578	87.75	17.50	12	0.24	604.00	3029.00	79600	20231227	-33.42	6410	20230323	726.83	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6640	698.19	20230327	0.78	N	022100	500	760 억		9001332	N	N	2346	N	00	N
37	20240325	130341	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	0	3	0.00	16739773200	316831	78.98	53000	53500	52300	68900	37100	53000	52834.89	5.92	0	15000	54600	53800	53400	52600	52200	53600	52400	760	15900	500	37100	100	1	152034729	80578	87.75	17.50	12	0.21	604.00	3029.00	79600	20231227	-33.42	6410	20230323	726.83	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6640	698.19	20230327	0.78	N	022100	500	760 억		9001332	N	N	2346	N	00	N
38	20240325	120346	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52900	-100	5	-0.19	15070260000	285251	71.11	53000	53500	52300	68900	37100	53000	52831.43	5.92	0	14202	54600	53800	53400	52600	52200	53600	52400	760	15900	500	37100	100	1	152034729	80426	87.58	17.46	12	0.19	604.00	3029.00	79600	20231227	-33.54	6410	20230323	725.27	76700	-31.03	20240102	51100	3.52	20240125	79600	-33.54	20231227	6640	696.69	20230327	0.78	N	022100	500	760 억		9001332	N	N	2346	N	00	N
39	20240325	110343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53100	100	2	0.19	13866672300	262558	65.45	53000	53500	52300	68900	37100	53000	52813.57	5.92	0	14737	54600	53800	53400	52600	52200	53600	52400	760	15900	500	37100	100	1	152034729	80730	87.91	17.53	12	0.17	604.00	3029.00	79600	20231227	-33.29	6410	20230323	728.39	76700	-30.77	20240102	51100	3.91	20240125	79600	-33.29	20231227	6640	699.70	20230327	0.78	N	022100	500	760 억		9001332	N	N	2346	N	00	N
40	20240325	100341	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53200	200	2	0.38	10792246500	204787	51.05	53000	53300	52300	68900	37100	53000	52699.49	5.92	0	3959	54600	53800	53400	52600	52200	53600	52400	760	15900	500	37100	100	1	152034729	80882	88.08	17.56	12	0.13	604.00	3029.00	79600	20231227	-33.17	6410	20230323	729.95	76700	-30.64	20240102	51100	4.11	20240125	79600	-33.17	20231227	6640	701.20	20230327	0.78	N	022100	500	760 억		9001332	N	N	2346	N	00	N
41	20240325	090343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52700	-300	5	-0.57	1259000100	23808	5.94	53000	53100	52600	68900	37100	53000	52880.12	5.92	0	-6312	54600	53800	53400	52600	52200	53600	52400	760	15900	500	37100	100	1	152034729	80122	87.25	17.40	12	0.02	604.00	3029.00	79600	20231227	-33.79	6410	20230323	722.15	76700	-31.29	20240102	51100	3.13	20240125	79600	-33.79	20231227	6640	693.67	20230327	0.78	N	022100	500	760 억		9001332	N	N	2346	N	00	N
42	20240322	160339	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	-400	5	-0.75	21224374200	397141	61.78	53400	54200	53000	69400	37400	53400	53443.73	5.94	0	-31444	54933	54166	53433	52666	51933	54550	53050	760	16000	500	37380	100	1	152034729	80578	87.75	17.50	12	0.26	604.00	3029.00	79600	20231227	-33.42	6340	20230317	735.96	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6410	726.83	20230323	0.78	N	022100	500	760 억		9030081	N	N	2345	N	00	N
43	20240322	150343	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	-400	5	-0.75	19369649300	362179	56.34	53400	54200	53000	69400	37400	53400	53480.87	5.94	0	-24656	54933	54166	53433	52666	51933	54550	53050	760	16000	500	37380	100	1	152034729	80578	87.75	17.50	12	0.24	604.00	3029.00	79600	20231227	-33.42	6340	20230317	735.96	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6410	726.83	20230323	0.78	N	022100	500	760 억		9030081	N	N	3254	N	00	N
44	20240322	140340	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53100	-300	5	-0.56	16888743100	315453	49.07	53400	54200	53000	69400	37400	53400	53538.06	5.94	0	-20884	54933	54166	53433	52666	51933	54550	53050	760	16000	500	37380	100	1	152034729	80730	87.91	17.53	12	0.21	604.00	3029.00	79600	20231227	-33.29	6340	20230317	737.54	76700	-30.77	20240102	51100	3.91	20240125	79600	-33.29	20231227	6410	728.39	20230323	0.78	N	022100	500	760 억		9030081	N	N	3254	N	00	N
45	20240322	130340	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53300	-100	5	-0.19	14592074500	272232	42.35	53400	54200	53100	69400	37400	53400	53601.61	5.94	0	-10064	54933	54166	53433	52666	51933	54550	53050	760	16000	500	37380	100	1	152034729	81035	88.25	17.60	12	0.18	604.00	3029.00	79600	20231227	-33.04	6340	20230317	740.69	76700	-30.51	20240102	51100	4.31	20240125	79600	-33.04	20231227	6410	731.51	20230323	0.78	N	022100	500	760 억		9030081	N	N	3254	N	00	N
46	20240322	120336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53300	-100	5	-0.19	13049945400	243255	37.84	53400	54200	53200	69400	37400	53400	53647.18	5.94	0	-8825	54933	54166	53433	52666	51933	54550	53050	760	16000	500	37380	100	1	152034729	81035	88.25	17.60	12	0.16	604.00	3029.00	79600	20231227	-33.04	6340	20230317	740.69	76700	-30.51	20240102	51100	4.31	20240125	79600	-33.04	20231227	6410	731.51	20230323	0.78	N	022100	500	760 억		9030081	N	N	3254	N	00	N
47	20240322	110342	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53400	0	3	0.00	10654274200	198309	30.85	53400	54200	53300	69400	37400	53400	53725.62	5.94	0	1656	54933	54166	53433	52666	51933	54550	53050	760	16000	500	37380	100	1	152034729	81187	88.41	17.63	12	0.13	604.00	3029.00	79600	20231227	-32.91	6340	20230317	742.27	76700	-30.38	20240102	51100	4.50	20240125	79600	-32.91	20231227	6410	733.07	20230323	0.78	N	022100	500	760 억		9030081	N	N	3254	N	00	N
48	20240322	100341	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	400	2	0.75	7738128200	143845	22.38	53400	54200	53300	69400	37400	53400	53794.91	5.94	0	4380	54933	54166	53433	52666	51933	54550	53050	760	16000	500	37380	100	1	152034729	81795	89.07	17.76	12	0.09	604.00	3029.00	79600	20231227	-32.41	6340	20230317	748.58	76700	-29.86	20240102	51100	5.28	20240125	79600	-32.41	20231227	6410	739.31	20230323	0.78	N	022100	500	760 억		9030081	N	N	3254	N	00	N
49	20240322	090336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53500	100	2	0.19	1043018500	19511	3.03	53400	53700	53300	69400	37400	53400	53457.97	5.94	0	-5405	54933	54166	53433	52666	51933	54550	53050	760	16000	500	37380	100	1	152034729	81339	88.58	17.66	12	0.01	604.00	3029.00	79600	20231227	-32.79	6340	20230317	743.85	76700	-30.25	20240102	51100	4.70	20240125	79600	-32.79	20231227	6410	734.63	20230323	0.78	N	022100	500	760 억		9030081	N	N	3254	N	00	N
50	20240321	160337	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53400	900	2	1.71	34068979500	636434	104.30	52700	54200	52700	68200	36800	52500	53531.36	5.90	0	116322	53833	53166	52733	52066	51633	52950	51850	760	15700	500	36750	100	1	152034729	81187	88.41	17.63	12	0.42	604.00	3029.00	79600	20231227	-32.91	6030	20230316	785.57	76700	-30.38	20240102	51100	4.50	20240125	79600	-32.91	20231227	6410	733.07	20230323	0.78	N	022100	500	760 억		8964950	N	N	3254	N	00	N
51	20240321	150338	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53300	800	2	1.52	31932840200	596356	97.73	52700	54200	52700	68200	36800	52500	53546.66	5.90	0	113762	53833	53166	52733	52066	51633	52950	51850	760	15700	500	36750	100	1	152034729	81035	88.25	17.60	12	0.39	604.00	3029.00	79600	20231227	-33.04	6030	20230316	783.91	76700	-30.51	20240102	51100	4.31	20240125	79600	-33.04	20231227	6410	731.51	20230323	0.78	N	022100	500	760 억		8964950	N	N	3891	N	00	N
52	20240321	140339	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53600	1100	2	2.10	27148371600	506552	83.02	52700	54200	52700	68200	36800	52500	53594.51	5.90	0	97994	53833	53166	52733	52066	51633	52950	51850	760	15700	500	36750	100	1	152034729	81491	88.74	17.70	12	0.33	604.00	3029.00	79600	20231227	-32.66	6030	20230316	788.89	76700	-30.12	20240102	51100	4.89	20240125	79600	-32.66	20231227	6410	736.19	20230323	0.78	N	022100	500	760 억		8964950	N	N	3891	N	00	N
53	20240321	130337	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	1300	2	2.48	24912222400	464847	76.18	52700	54200	52700	68200	36800	52500	53592.38	5.90	0	92622	53833	53166	52733	52066	51633	52950	51850	760	15700	500	36750	100	1	152034729	81795	89.07	17.76	12	0.31	604.00	3029.00	79600	20231227	-32.41	6030	20230316	792.21	76700	-29.86	20240102	51100	5.28	20240125	79600	-32.41	20231227	6410	739.31	20230323	0.78	N	022100	500	760 억		8964950	N	N	3891	N	00	N
54	20240321	120337	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	1300	2	2.48	22928805600	427957	70.14	52700	54200	52700	68200	36800	52500	53577.43	5.90	0	84434	53833	53166	52733	52066	51633	52950	51850	760	15700	500	36750	100	1	152034729	81795	89.07	17.76	12	0.28	604.00	3029.00	79600	20231227	-32.41	6030	20230316	792.21	76700	-29.86	20240102	51100	5.28	20240125	79600	-32.41	20231227	6410	739.31	20230323	0.78	N	022100	500	760 억		8964950	N	N	3891	N	00	N
55	20240321	110338	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53500	1000	2	1.90	19589271300	365815	59.95	52700	54200	52700	68200	36800	52500	53549.75	5.90	0	72166	53833	53166	52733	52066	51633	52950	51850	760	15700	500	36750	100	1	152034729	81339	88.58	17.66	12	0.24	604.00	3029.00	79600	20231227	-32.79	6030	20230316	787.23	76700	-30.25	20240102	51100	4.70	20240125	79600	-32.79	20231227	6410	734.63	20230323	0.78	N	022100	500	760 억		8964950	N	N	3891	N	00	N
56	20240321	100339	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	1300	2	2.48	15341048600	286377	46.93	52700	54200	52700	68200	36800	52500	53569.53	5.90	0	71045	53833	53166	52733	52066	51633	52950	51850	760	15700	500	36750	100	1	152034729	81795	89.07	17.76	12	0.19	604.00	3029.00	79600	20231227	-32.41	6030	20230316	792.21	76700	-29.86	20240102	51100	5.28	20240125	79600	-32.41	20231227	6410	739.31	20230323	0.78	N	022100	500	760 억		8964950	N	N	3891	N	00	N
57	20240321	090339	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	500	2	0.95	1742395100	32903	5.39	52700	53300	52700	68200	36800	52500	52955.92	5.90	0	10576	53833	53166	52733	52066	51633	52950	51850	760	15700	500	36750	100	1	152034729	80578	87.75	17.50	12	0.02	604.00	3029.00	79600	20231227	-33.42	6030	20230316	778.94	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6410	726.83	20230323	0.78	N	022100	500	760 억		8964950	N	N	3891	N	00	N
58	20240320	160335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52500	-500	5	-0.94	31748161400	602254	94.03	53000	53400	52300	68900	37100	53000	52716.01	5.94	0	12468	55266	54132	53266	52132	51266	53700	51700	760	15900	500	37100	100	1	152034729	79818	86.92	17.33	12	0.40	604.00	3029.00	79600	20231227	-34.05	6030	20230316	770.65	76700	-31.55	20240102	51100	2.74	20240125	79600	-34.05	20231227	6410	719.03	20230323	0.77	N	022100	500	760 억		9023263	N	N	3891	N	00	N
59	20240320	150336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52600	-400	5	-0.75	28147258300	533704	83.33	53000	53400	52300	68900	37100	53000	52739.43	5.94	0	35048	55266	54132	53266	52132	51266	53700	51700	760	15900	500	37100	100	1	152034729	79970	87.09	17.37	12	0.35	604.00	3029.00	79600	20231227	-33.92	6030	20230316	772.31	76700	-31.42	20240102	51100	2.94	20240125	79600	-33.92	20231227	6410	720.59	20230323	0.77	N	022100	500	760 억		9023263	N	N	1240	N	00	N
60	20240320	140339	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52600	-400	5	-0.75	25442043600	482241	75.29	53000	53400	52300	68900	37100	53000	52757.91	5.94	0	36471	55266	54132	53266	52132	51266	53700	51700	760	15900	500	37100	100	1	152034729	79970	87.09	17.37	12	0.32	604.00	3029.00	79600	20231227	-33.92	6030	20230316	772.31	76700	-31.42	20240102	51100	2.94	20240125	79600	-33.92	20231227	6410	720.59	20230323	0.77	N	022100	500	760 억		9023263	N	N	1240	N	00	N
61	20240320	130341	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52900	-100	5	-0.19	23524682000	445891	69.62	53000	53400	52300	68900	37100	53000	52758.78	5.94	0	35682	55266	54132	53266	52132	51266	53700	51700	760	15900	500	37100	100	1	152034729	80426	87.58	17.46	12	0.29	604.00	3029.00	79600	20231227	-33.54	6030	20230316	777.28	76700	-31.03	20240102	51100	3.52	20240125	79600	-33.54	20231227	6410	725.27	20230323	0.77	N	022100	500	760 억		9023263	N	N	1240	N	00	N
62	20240320	120338	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53100	100	2	0.19	20651678200	391652	61.15	53000	53400	52300	68900	37100	53000	52729.62	5.94	0	29798	55266	54132	53266	52132	51266	53700	51700	760	15900	500	37100	100	1	152034729	80730	87.91	17.53	12	0.26	604.00	3029.00	79600	20231227	-33.29	6030	20230316	780.60	76700	-30.77	20240102	51100	3.91	20240125	79600	-33.29	20231227	6410	728.39	20230323	0.77	N	022100	500	760 억		9023263	N	N	1240	N	00	N
63	20240320	110337	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52500	-500	5	-0.94	13272953100	251992	39.34	53000	53400	52300	68900	37100	53000	52672.04	5.94	0	-9632	55266	54132	53266	52132	51266	53700	51700	760	15900	500	37100	100	1	152034729	79818	86.92	17.33	12	0.17	604.00	3029.00	79600	20231227	-34.05	6030	20230316	770.65	76700	-31.55	20240102	51100	2.74	20240125	79600	-34.05	20231227	6410	719.03	20230323	0.77	N	022100	500	760 억		9023263	N	N	1240	N	00	N
64	20240320	100336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	0	3	0.00	8999468100	170878	26.68	53000	53400	52300	68900	37100	53000	52665.92	5.94	0	-10019	55266	54132	53266	52132	51266	53700	51700	760	15900	500	37100	100	1	152034729	80578	87.75	17.50	12	0.11	604.00	3029.00	79600	20231227	-33.42	6030	20230316	778.94	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6410	726.83	20230323	0.77	N	022100	500	760 억		9023263	N	N	1240	N	00	N
65	20240320	090334	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53200	200	2	0.38	871580500	16407	2.56	53000	53400	53000	68900	37100	53000	53122.94	5.94	0	3154	55266	54132	53266	52132	51266	53700	51700	760	15900	500	37100	100	1	152034729	80882	88.08	17.56	12	0.01	604.00	3029.00	79600	20231227	-33.17	6030	20230316	782.26	76700	-30.64	20240102	51100	4.11	20240125	79600	-33.17	20231227	6410	729.95	20230323	0.77	N	022100	500	760 억		9023263	N	N	1240	N	00	N
66	20240319	160330	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53000	-700	5	-1.30	33553217800	631728	94.52	54200	54400	52400	69800	37600	53700	53113.55	5.97	0	-81312	55166	54432	53866	53132	52566	54150	52850	760	16100	500	37590	100	1	152034729	80578	87.75	17.50	12	0.42	604.00	3029.00	79600	20231227	-33.42	6030	20230316	778.94	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6410	726.83	20230323	0.77	N	022100	500	760 억		9071560	N	N	1102	N	00	N
67	20240319	150337	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53100	-600	5	-1.12	31620407600	595305	89.07	54200	54400	52400	69800	37600	53700	53116.26	5.97	0	-79428	55166	54432	53866	53132	52566	54150	52850	760	16100	500	37590	100	1	152034729	80730	87.91	17.53	12	0.39	604.00	3029.00	79600	20231227	-33.29	6030	20230316	780.60	76700	-30.77	20240102	51100	3.91	20240125	79600	-33.29	20231227	6410	728.39	20230323	0.77	N	022100	500	760 억		9071560	N	N	5482	N	00	N
68	20240319	140337	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53300	-400	5	-0.74	29235774800	550347	82.35	54200	54400	52400	69800	37600	53700	53122.38	5.97	0	-79050	55166	54432	53866	53132	52566	54150	52850	760	16100	500	37590	100	1	152034729	81035	88.25	17.60	12	0.36	604.00	3029.00	79600	20231227	-33.04	6030	20230316	783.91	76700	-30.51	20240102	51100	4.31	20240125	79600	-33.04	20231227	6410	731.51	20230323	0.77	N	022100	500	760 억		9071560	N	N	5482	N	00	N
69	20240319	130317	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52500	-1200	5	-2.23	25752492100	484560	72.50	54200	54400	52400	69800	37600	53700	53146.07	5.97	0	-96514	55166	54432	53866	53132	52566	54150	52850	760	16100	500	37590	100	1	152034729	79818	86.92	17.33	12	0.32	604.00	3029.00	79600	20231227	-34.05	6030	20230316	770.65	76700	-31.55	20240102	51100	2.74	20240125	79600	-34.05	20231227	6410	719.03	20230323	0.77	N	022100	500	760 억		9071560	N	N	5482	N	00	N
70	20240319	120336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	52800	-900	5	-1.68	19711046400	369769	55.33	54200	54400	52800	69800	37600	53700	53306.31	5.97	0	-82931	55166	54432	53866	53132	52566	54150	52850	760	16100	500	37590	100	1	152034729	80274	87.42	17.43	12	0.24	604.00	3029.00	79600	20231227	-33.67	6030	20230316	775.62	76700	-31.16	20240102	51100	3.33	20240125	79600	-33.67	20231227	6410	723.71	20230323	0.77	N	022100	500	760 억		9071560	N	N	5482	N	00	N
71	20240319	110336	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53100	-600	5	-1.12	14960218000	280134	41.92	54200	54400	53000	69800	37600	53700	53403.73	5.97	0	-50069	55166	54432	53866	53132	52566	54150	52850	760	16100	500	37590	100	1	152034729	80730	87.91	17.53	12	0.18	604.00	3029.00	79600	20231227	-33.29	6030	20230316	780.60	76700	-30.77	20240102	51100	3.91	20240125	79600	-33.29	20231227	6410	728.39	20230323	0.77	N	022100	500	760 억		9071560	N	N	5482	N	00	N
72	20240319	100337	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53400	-300	5	-0.56	8958771600	167247	25.03	54200	54400	53200	69800	37600	53700	53566.06	5.97	0	-22386	55166	54432	53866	53132	52566	54150	52850	760	16100	500	37590	100	1	152034729	81187	88.41	17.63	12	0.11	604.00	3029.00	79600	20231227	-32.91	6030	20230316	785.57	76700	-30.38	20240102	51100	4.50	20240125	79600	-32.91	20231227	6410	733.07	20230323	0.77	N	022100	500	760 억		9071560	N	N	5482	N	00	N
73	20240319	090335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53600	-100	5	-0.19	2356693500	43759	6.55	54200	54400	53400	69800	37600	53700	53856.42	5.97	0	-20652	55166	54432	53866	53132	52566	54150	52850	760	16100	500	37590	100	1	152034729	81491	88.74	17.70	12	0.03	604.00	3029.00	79600	20231227	-32.66	6030	20230316	788.89	76700	-30.12	20240102	51100	4.89	20240125	79600	-32.66	20231227	6410	736.19	20230323	0.77	N	022100	500	760 억		9071560	N	N	5482	N	00	N
74	20240318	160333	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53700	-600	5	-1.10	35587177300	659737	33.68	54000	54600	53300	70500	38100	54300	53942.55	5.91	0	70493	57566	55932	54966	53332	52366	55450	52850	760	16200	500	38010	100	1	152034729	81643	88.91	17.73	12	0.43	604.00	3029.00	79600	20231227	-32.54	6030	20230316	790.55	76700	-29.99	20240102	51100	5.09	20240125	79600	-32.54	20231227	6410	737.75	20230323	0.80	N	022100	500	760 억		8992792	N	N	5482	N	00	N
75	20240318	150335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53800	-500	5	-0.92	31735953300	587993	30.02	54000	54600	53300	70500	38100	54300	53973.24	5.91	0	64385	57566	55932	54966	53332	52366	55450	52850	760	16200	500	38010	100	1	152034729	81795	89.07	17.76	12	0.39	604.00	3029.00	79600	20231227	-32.41	6030	20230316	792.21	76700	-29.86	20240102	51100	5.28	20240125	79600	-32.41	20231227	6410	739.31	20230323	0.80	N	022100	500	760 억		8992792	N	N	3052	N	00	N
76	20240318	140334	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54100	-200	5	-0.37	22560367600	417390	21.31	54000	54600	53300	70500	38100	54300	54050.93	5.91	0	27034	57566	55932	54966	53332	52366	55450	52850	760	16200	500	38010	100	1	152034729	82251	89.57	17.86	12	0.27	604.00	3029.00	79600	20231227	-32.04	6030	20230316	797.18	76700	-29.47	20240102	51100	5.87	20240125	79600	-32.04	20231227	6410	743.99	20230323	0.80	N	022100	500	760 억		8992792	N	N	3052	N	00	N
77	20240318	130334	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54000	-300	5	-0.55	20415165700	377676	19.28	54000	54600	53300	70500	38100	54300	54054.58	5.91	0	26012	57566	55932	54966	53332	52366	55450	52850	760	16200	500	38010	100	1	152034729	82099	89.40	17.83	12	0.25	604.00	3029.00	79600	20231227	-32.16	6030	20230316	795.52	76700	-29.60	20240102	51100	5.68	20240125	79600	-32.16	20231227	6410	742.43	20230323	0.80	N	022100	500	760 억		8992792	N	N	3052	N	00	N
78	20240318	120332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54200	-100	5	-0.18	18544788200	343123	17.52	54000	54600	53300	70500	38100	54300	54046.91	5.91	0	27980	57566	55932	54966	53332	52366	55450	52850	760	16200	500	38010	100	1	152034729	82403	89.74	17.89	12	0.23	604.00	3029.00	79600	20231227	-31.91	6030	20230316	798.84	76700	-29.34	20240102	51100	6.07	20240125	79600	-31.91	20231227	6410	745.55	20230323	0.80	N	022100	500	760 억		8992792	N	N	3052	N	00	N
79	20240318	110335	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54200	-100	5	-0.18	16206082500	299981	15.32	54000	54600	53300	70500	38100	54300	54023.52	5.91	0	18214	57566	55932	54966	53332	52366	55450	52850	760	16200	500	38010	100	1	152034729	82403	89.74	17.89	12	0.20	604.00	3029.00	79600	20231227	-31.91	6030	20230316	798.84	76700	-29.34	20240102	51100	6.07	20240125	79600	-31.91	20231227	6410	745.55	20230323	0.80	N	022100	500	760 억		8992792	N	N	3052	N	00	N
80	20240318	100333	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54300	0	3	0.00	12345596400	228883	11.69	54000	54600	53300	70500	38100	54300	53938.15	5.91	0	16954	57566	55932	54966	53332	52366	55450	52850	760	16200	500	38010	100	1	152034729	82555	89.90	17.93	12	0.15	604.00	3029.00	79600	20231227	-31.78	6030	20230316	800.50	76700	-29.20	20240102	51100	6.26	20240125	79600	-31.78	20231227	6410	747.11	20230323	0.80	N	022100	500	760 억		8992792	N	N	3052	N	00	N
81	20240318	090332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	53700	-600	5	-1.10	2071590400	38349	1.96	54000	54300	53700	70500	38100	54300	54017.97	5.91	0	15263	57566	55932	54966	53332	52366	55450	52850	760	16200	500	38010	100	1	152034729	81643	88.91	17.73	12	0.03	604.00	3029.00	79600	20231227	-32.54	6030	20230316	790.55	76700	-29.99	20240102	51100	5.09	20240125	79600	-32.54	20231227	6410	737.75	20230323	0.80	N	022100	500	760 억		8992792	N	N	3052	N	00	N
82	20240315	160329	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54300	-2700	5	-4.74	91184741100	1663139	69.59	56300	56600	54000	74100	39900	57000	54827.71	5.95	0	-139459	59266	58132	56566	55432	53866	57350	54650	760	17100	500	39900	100	1	152034729	82555	181.00	19.98	12	1.09	300.00	2718.00	79600	20231227	-31.78	6030	20230316	800.50	76700	-29.20	20240102	51100	6.26	20240125	79600	-31.78	20231227	6030	800.50	20230316	0.77	N	022100	500	760 억		9047725	N	N	3052	N	00	N
83	20240315	150312	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54600	-2400	5	-4.21	60832060000	1104603	46.22	56300	56600	54000	74100	39900	57000	55070.95	5.95	0	-152187	59266	58132	56566	55432	53866	57350	54650	760	17100	500	39900	100	1	152034729	83011	182.00	20.09	12	0.73	300.00	2718.00	79600	20231227	-31.41	6030	20230316	805.47	76700	-28.81	20240102	51100	6.85	20240125	79600	-31.41	20231227	6030	805.47	20230316	0.77	N	022100	500	760 억		9047725	N	N	167919	N	00	N
84	20240315	140315	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54200	-2800	5	-4.91	51704984200	936154	39.17	56300	56600	54200	74100	39900	57000	55230.76	5.95	0	-147341	59266	58132	56566	55432	53866	57350	54650	760	17100	500	39900	100	1	152034729	82403	180.67	19.94	12	0.62	300.00	2718.00	79600	20231227	-31.91	6030	20230316	798.84	76700	-29.34	20240102	51100	6.07	20240125	79600	-31.91	20231227	6030	798.84	20230316	0.77	N	022100	500	760 억		9047725	N	N	167919	N	00	N
85	20240315	130332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54800	-2200	5	-3.86	43890609800	792802	33.17	56300	56600	54400	74100	39900	57000	55360.81	5.95	0	-152519	59266	58132	56566	55432	53866	57350	54650	760	17100	500	39900	100	1	152034729	83315	182.67	20.16	12	0.52	300.00	2718.00	79600	20231227	-31.16	6030	20230316	808.79	76700	-28.55	20240102	51100	7.24	20240125	79600	-31.16	20231227	6030	808.79	20230316	0.77	N	022100	500	760 억		9047725	N	N	167919	N	00	N
86	20240315	120332	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	54800	-2200	5	-3.86	35615168100	641300	26.83	56300	56600	54700	74100	39900	57000	55535.27	5.95	0	-111103	59266	58132	56566	55432	53866	57350	54650	760	17100	500	39900	100	1	152034729	83315	182.67	20.16	12	0.42	300.00	2718.00	79600	20231227	-31.16	6030	20230316	808.79	76700	-28.55	20240102	51100	7.24	20240125	79600	-31.16	20231227	6030	808.79	20230316	0.77	N	022100	500	760 억		9047725	N	N	167919	N	00	N
87	20240315	110330	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	55900	-1100	5	-1.93	23409281900	419859	17.57	56300	56600	55200	74100	39900	57000	55754.29	5.95	0	-9428	59266	58132	56566	55432	53866	57350	54650	760	17100	500	39900	100	1	152034729	84987	186.33	20.57	12	0.28	300.00	2718.00	79600	20231227	-29.77	6030	20230316	827.03	76700	-27.12	20240102	51100	9.39	20240125	79600	-29.77	20231227	6030	827.03	20230316	0.77	N	022100	500	760 억		9047725	N	N	167919	N	00	N
88	20240315	100331	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	55900	-1100	5	-1.93	16935136200	303835	12.71	56300	56600	55200	74100	39900	57000	55736.80	5.95	0	15587	59266	58132	56566	55432	53866	57350	54650	760	17100	500	39900	100	1	152034729	84987	186.33	20.57	12	0.20	300.00	2718.00	79600	20231227	-29.77	6030	20230316	827.03	76700	-27.12	20240102	51100	9.39	20240125	79600	-29.77	20231227	6030	827.03	20230316	0.77	N	022100	500	760 억		9047725	N	N	167919	N	00	N
89	20240315	090330	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	55900	-1100	5	-1.93	3664147300	65373	2.74	56300	56500	55600	74100	39900	57000	56045.86	5.95	0	14869	59266	58132	56566	55432	53866	57350	54650	760	17100	500	39900	100	1	152034729	84987	186.33	20.57	12	0.04	300.00	2718.00	79600	20231227	-29.77	6030	20230316	827.03	76700	-27.12	20240102	51100	9.39	20240125	79600	-29.77	20231227	6030	827.03	20230316	0.77	N	022100	500	760 억		9047725	N	N	167919	N	00	N
90	20240314	160328	57	100.00	KOSPI		서비스업	N	N	N	N		Y	57000	100	2	0.18	132917697400	2346563	216.16	57300	57700	55000	73900	39900	56900	56641.70	6.42	0	-129500	58100	57500	56400	55800	54700	57800	56100	760	17000	500	39830	100	1	152034729	86660	190.00	20.97	12	1.54	300.00	2718.00	79600	20231227	-28.39	6030	20230316	845.27	76700	-25.68	20240102	51100	11.55	20240125	79600	-28.39	20231227	6030	845.27	20230316	0.80	N	022100	500	760 억		9762057	N	N	167919	N	00	N
91	20240314	150329	57	100.00	KOSPI		서비스업	N	N	N	N		Y	57000	100	2	0.18	75927301200	1346656	124.05	57300	57700	55000	73900	39900	56900	56381.91	6.42	0	-28752	58100	57500	56400	55800	54700	57800	56100	760	17000	500	39830	100	1	152034729	86660	190.00	20.97	12	0.89	300.00	2718.00	79600	20231227	-28.39	6030	20230316	845.27	76700	-25.68	20240102	51100	11.55	20240125	79600	-28.39	20231227	6030	845.27	20230316	0.80	N	022100	500	760 억		9762057	N	N	926	N	00	N
92	20240314	140329	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56900	0	3	0.00	64494610000	1146070	105.57	57300	57700	55000	73900	39900	56900	56274.30	6.42	0	-50739	58100	57500	56400	55800	54700	57800	56100	760	17000	500	39830	100	1	152034729	86508	189.67	20.93	12	0.75	300.00	2718.00	79600	20231227	-28.52	6030	20230316	843.62	76700	-25.81	20240102	51100	11.35	20240125	79600	-28.52	20231227	6030	843.62	20230316	0.80	N	022100	500	760 억		9762057	N	N	926	N	00	N
93	20240314	130328	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56200	-700	5	-1.23	53987270400	961386	88.56	57300	57700	55000	73900	39900	56900	56155.26	6.42	0	-77977	58100	57500	56400	55800	54700	57800	56100	760	17000	500	39830	100	1	152034729	85444	187.33	20.68	12	0.63	300.00	2718.00	79600	20231227	-29.40	6030	20230316	832.01	76700	-26.73	20240102	51100	9.98	20240125	79600	-29.40	20231227	6030	832.01	20230316	0.80	N	022100	500	760 억		9762057	N	N	926	N	00	N
94	20240314	120328	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56600	-300	5	-0.53	46191786700	823649	75.87	57300	57700	55000	73900	39900	56900	56081.36	6.42	0	-84194	58100	57500	56400	55800	54700	57800	56100	760	17000	500	39830	100	1	152034729	86052	188.67	20.82	12	0.54	300.00	2718.00	79600	20231227	-28.89	6030	20230316	838.64	76700	-26.21	20240102	51100	10.76	20240125	79600	-28.89	20231227	6030	838.64	20230316	0.80	N	022100	500	760 억		9762057	N	N	926	N	00	N
95	20240314	110329	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56000	-900	5	-1.58	38127697200	680437	62.68	57300	57700	55000	73900	39900	56900	56033.47	6.42	0	-95675	58100	57500	56400	55800	54700	57800	56100	760	17000	500	39830	100	1	152034729	85139	186.67	20.60	12	0.45	300.00	2718.00	79600	20231227	-29.65	6030	20230316	828.69	76700	-26.99	20240102	51100	9.59	20240125	79600	-29.65	20231227	6030	828.69	20230316	0.80	N	022100	500	760 억		9762057	N	N	926	N	00	N
96	20240314	100329	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55400	-1500	5	-2.64	27790543400	494307	45.53	57300	57700	55000	73900	39900	56900	56220.50	6.42	0	-79884	58100	57500	56400	55800	54700	57800	56100	760	17000	500	39830	100	1	152034729	84227	184.67	20.38	12	0.33	300.00	2718.00	79600	20231227	-30.40	6030	20230316	818.74	76700	-27.77	20240102	51100	8.41	20240125	79600	-30.40	20231227	6030	818.74	20230316	0.80	N	022100	500	760 억		9762057	N	N	926	N	00	N
97	20240314	090328	57	100.00	KOSPI		서비스업	N	N	N	N		Y	57200	300	2	0.53	3008126900	52758	4.86	57300	57300	56600	73900	39900	56900	57018.63	6.42	0	-8779	58100	57500	56400	55800	54700	57800	56100	760	17000	500	39830	100	1	152034729	86964	190.67	21.04	12	0.03	300.00	2718.00	79600	20231227	-28.14	6030	20230316	848.59	76700	-25.42	20240102	51100	11.94	20240125	79600	-28.14	20231227	6030	848.59	20230316	0.80	N	022100	500	760 억		9762057	N	N	926	N	00	N
98	20240313	160326	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56900	1600	2	2.89	59851444300	1066165	129.22	56400	57000	55300	71800	38800	55300	56134.51	6.34	0	173528	56500	55900	55100	54500	53700	56200	54800	760	16500	500	38710	100	1	152034729	86508	189.67	20.93	12	0.70	300.00	2718.00	79600	20231227	-28.52	6030	20230316	843.62	76700	-25.81	20240102	51100	11.35	20240125	79600	-28.52	20231227	6030	843.62	20230316	0.79	N	022100	500	760 억		9636147	N	N	926	N	00	N
99	20240313	150325	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56800	1500	2	2.71	53384865700	952395	115.43	56400	57000	55300	71800	38800	55300	56053.32	6.34	0	150944	56500	55900	55100	54500	53700	56200	54800	760	16500	500	38710	100	1	152034729	86356	189.33	20.90	12	0.63	300.00	2718.00	79600	20231227	-28.64	6030	20230316	841.96	76700	-25.95	20240102	51100	11.15	20240125	79600	-28.64	20231227	6030	841.96	20230316	0.79	N	022100	500	760 억		9636147	N	N	3478	N	00	N
100	20240313	140328	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55700	400	2	0.72	33937368500	608270	73.72	56400	56400	55300	71800	38800	55300	55793.31	6.34	0	30653	56500	55900	55100	54500	53700	56200	54800	760	16500	500	38710	100	1	152034729	84683	185.67	20.49	12	0.40	300.00	2718.00	79600	20231227	-30.03	6030	20230316	823.71	76700	-27.38	20240102	51100	9.00	20240125	79600	-30.03	20231227	6030	823.71	20230316	0.79	N	022100	500	760 억		9636147	N	N	3478	N	00	N
101	20240313	130330	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55700	400	2	0.72	28608624100	512365	62.10	56400	56400	55400	71800	38800	55300	55836.47	6.34	0	25152	56500	55900	55100	54500	53700	56200	54800	760	16500	500	38710	100	1	152034729	84683	185.67	20.49	12	0.34	300.00	2718.00	79600	20231227	-30.03	6030	20230316	823.71	76700	-27.38	20240102	51100	9.00	20240125	79600	-30.03	20231227	6030	823.71	20230316	0.79	N	022100	500	760 억		9636147	N	N	3478	N	00	N
102	20240313	120326	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56000	700	2	1.27	25469857100	456101	55.28	56400	56400	55400	71800	38800	55300	55842.64	6.34	0	28381	56500	55900	55100	54500	53700	56200	54800	760	16500	500	38710	100	1	152034729	85139	186.67	20.60	12	0.30	300.00	2718.00	79600	20231227	-29.65	6030	20230316	828.69	76700	-26.99	20240102	51100	9.59	20240125	79600	-29.65	20231227	6030	828.69	20230316	0.79	N	022100	500	760 억		9636147	N	N	3478	N	00	N
103	20240313	110326	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56200	900	2	1.63	21517217800	385554	46.73	56400	56400	55400	71800	38800	55300	55808.64	6.34	0	28788	56500	55900	55100	54500	53700	56200	54800	760	16500	500	38710	100	1	152034729	85444	187.33	20.68	12	0.25	300.00	2718.00	79600	20231227	-29.40	6030	20230316	832.01	76700	-26.73	20240102	51100	9.98	20240125	79600	-29.40	20231227	6030	832.01	20230316	0.79	N	022100	500	760 억		9636147	N	N	3478	N	00	N
104	20240313	100326	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55700	400	2	0.72	13907820400	249384	30.22	56400	56400	55400	71800	38800	55300	55768.79	6.34	0	-16788	56500	55900	55100	54500	53700	56200	54800	760	16500	500	38710	100	1	152034729	84683	185.67	20.49	12	0.16	300.00	2718.00	79600	20231227	-30.03	6030	20230316	823.71	76700	-27.38	20240102	51100	9.00	20240125	79600	-30.03	20231227	6030	823.71	20230316	0.79	N	022100	500	760 억		9636147	N	N	3478	N	00	N
105	20240313	090326	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55600	300	2	0.54	3269338700	58354	7.07	56400	56400	55600	71800	38800	55300	56026.59	6.34	0	-25152	56500	55900	55100	54500	53700	56200	54800	760	16500	500	38710	100	1	152034729	84531	185.33	20.46	12	0.04	300.00	2718.00	79600	20231227	-30.15	6030	20230316	822.06	76700	-27.51	20240102	51100	8.81	20240125	79600	-30.15	20231227	6030	822.06	20230316	0.79	N	022100	500	760 억		9636147	N	N	3478	N	00	N
106	20240312	160322	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55300	1200	2	2.22	44307602800	804319	68.09	54900	55700	54300	70300	37900	54100	55086.97	6.28	0	122335	57033	55566	54333	52866	51633	56300	53600	760	16200	500	37870	100	1	152034729	84075	184.33	20.35	12	0.53	300.00	2718.00	79600	20231227	-30.53	6030	20230316	817.08	76700	-27.90	20240102	51100	8.22	20240125	79600	-30.53	20231227	6030	817.08	20230316	0.79	N	022100	500	760 억		9553632	N	N	3363	N	00	N
107	20240312	150322	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55300	1200	2	2.22	41825427100	759449	64.29	54900	55700	54300	70300	37900	54100	55073.43	6.28	0	125467	57033	55566	54333	52866	51633	56300	53600	760	16200	500	37870	100	1	152034729	84075	184.33	20.35	12	0.50	300.00	2718.00	79600	20231227	-30.53	6030	20230316	817.08	76700	-27.90	20240102	51100	8.22	20240125	79600	-30.53	20231227	6030	817.08	20230316	0.79	N	022100	500	760 억		9553632	N	N	1170	N	00	N
108	20240312	140320	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55300	1200	2	2.22	37327791400	678228	57.42	54900	55700	54300	70300	37900	54100	55037.28	6.28	0	106039	57033	55566	54333	52866	51633	56300	53600	760	16200	500	37870	100	1	152034729	84075	184.33	20.35	12	0.45	300.00	2718.00	79600	20231227	-30.53	6030	20230316	817.08	76700	-27.90	20240102	51100	8.22	20240125	79600	-30.53	20231227	6030	817.08	20230316	0.79	N	022100	500	760 억		9553632	N	N	1170	N	00	N
109	20240312	130311	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55300	1200	2	2.22	33658652000	611692	51.78	54900	55700	54300	70300	37900	54100	55025.54	6.28	0	104511	57033	55566	54333	52866	51633	56300	53600	760	16200	500	37870	100	1	152034729	84075	184.33	20.35	12	0.40	300.00	2718.00	79600	20231227	-30.53	6030	20230316	817.08	76700	-27.90	20240102	51100	8.22	20240125	79600	-30.53	20231227	6030	817.08	20230316	0.79	N	022100	500	760 억		9553632	N	N	1170	N	00	N
110	20240312	120323	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55500	1400	2	2.59	29401831800	534792	45.27	54900	55700	54300	70300	37900	54100	54978.13	6.28	0	86930	57033	55566	54333	52866	51633	56300	53600	760	16200	500	37870	100	1	152034729	84379	185.00	20.42	12	0.35	300.00	2718.00	79600	20231227	-30.28	6030	20230316	820.40	76700	-27.64	20240102	51100	8.61	20240125	79600	-30.28	20231227	6030	820.40	20230316	0.79	N	022100	500	760 억		9553632	N	N	1170	N	00	N
111	20240312	110324	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54700	600	2	1.11	19127444900	349100	29.55	54900	55400	54300	70300	37900	54100	54790.80	6.28	0	18620	57033	55566	54333	52866	51633	56300	53600	760	16200	500	37870	100	1	152034729	83163	182.33	20.13	12	0.23	300.00	2718.00	79600	20231227	-31.28	6030	20230316	807.13	76700	-28.68	20240102	51100	7.05	20240125	79600	-31.28	20231227	6030	807.13	20230316	0.79	N	022100	500	760 억		9553632	N	N	1170	N	00	N
112	20240312	100323	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54900	800	2	1.48	14567211400	265663	22.49	54900	55400	54300	70300	37900	54100	54833.52	6.28	0	15823	57033	55566	54333	52866	51633	56300	53600	760	16200	500	37870	100	1	152034729	83467	183.00	20.20	12	0.17	300.00	2718.00	79600	20231227	-31.03	6030	20230316	810.45	76700	-28.42	20240102	51100	7.44	20240125	79600	-31.03	20231227	6030	810.45	20230316	0.79	N	022100	500	760 억		9553632	N	N	1170	N	00	N
113	20240312	090321	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54700	600	2	1.11	1863813600	34041	2.88	54900	55200	54400	70300	37900	54100	54752.67	6.28	0	-14486	57033	55566	54333	52866	51633	56300	53600	760	16200	500	37870	100	1	152034729	83163	182.33	20.13	12	0.02	300.00	2718.00	79600	20231227	-31.28	6030	20230316	807.13	76700	-28.68	20240102	51100	7.05	20240125	79600	-31.28	20231227	6030	807.13	20230316	0.79	N	022100	500	760 억		9553632	N	N	1170	N	00	N
114	20240311	160321	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54100	800	2	1.50	64198473900	1172798	190.74	53300	55800	53100	69200	37400	53300	54741.22	6.27	0	125970	54500	53900	53300	52700	52100	53600	52400	760	15900	500	37310	100	1	152034729	82251	180.33	19.90	12	0.77	300.00	2718.00	79600	20231227	-32.04	6030	20230316	797.18	76700	-29.47	20240102	51100	5.87	20240125	79600	-32.04	20231227	6030	797.18	20230316	0.79	N	022100	500	760 억		9528365	N	N	1170	N	00	N
115	20240311	150322	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54000	700	2	1.31	61101361900	1115408	181.41	53300	55800	53100	69200	37400	53300	54779.69	6.27	0	124131	54500	53900	53300	52700	52100	53600	52400	760	15900	500	37310	100	1	152034729	82099	180.00	19.87	12	0.73	300.00	2718.00	79600	20231227	-32.16	6030	20230316	795.52	76700	-29.60	20240102	51100	5.68	20240125	79600	-32.16	20231227	6030	795.52	20230316	0.79	N	022100	500	760 억		9528365	N	N	63	N	00	N
116	20240311	140320	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53900	600	2	1.13	56749184100	1034363	168.23	53300	55800	53100	69200	37400	53300	54864.25	6.27	0	130728	54500	53900	53300	52700	52100	53600	52400	760	15900	500	37310	100	1	152034729	81947	179.67	19.83	12	0.68	300.00	2718.00	79600	20231227	-32.29	6030	20230316	793.86	76700	-29.73	20240102	51100	5.48	20240125	79600	-32.29	20231227	6030	793.86	20230316	0.79	N	022100	500	760 억		9528365	N	N	63	N	00	N
117	20240311	130323	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54300	1000	2	1.88	53077169400	966298	157.16	53300	55800	53100	69200	37400	53300	54928.76	6.27	0	129265	54500	53900	53300	52700	52100	53600	52400	760	15900	500	37310	100	1	152034729	82555	181.00	19.98	12	0.64	300.00	2718.00	79600	20231227	-31.78	6030	20230316	800.50	76700	-29.20	20240102	51100	6.26	20240125	79600	-31.78	20231227	6030	800.50	20230316	0.79	N	022100	500	760 억		9528365	N	N	63	N	00	N
118	20240311	120323	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54500	1200	2	2.25	50688378400	922390	150.02	53300	55800	53100	69200	37400	53300	54953.72	6.27	0	132096	54500	53900	53300	52700	52100	53600	52400	760	15900	500	37310	100	1	152034729	82859	181.67	20.05	12	0.61	300.00	2718.00	79600	20231227	-31.53	6030	20230316	803.81	76700	-28.94	20240102	51100	6.65	20240125	79600	-31.53	20231227	6030	803.81	20230316	0.79	N	022100	500	760 억		9528365	N	N	63	N	00	N
119	20240311	110320	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54300	1000	2	1.88	45670167500	829919	134.98	53300	55800	53100	69200	37400	53300	55030.15	6.27	0	124215	54500	53900	53300	52700	52100	53600	52400	760	15900	500	37310	100	1	152034729	82555	181.00	19.98	12	0.55	300.00	2718.00	79600	20231227	-31.78	6030	20230316	800.50	76700	-29.20	20240102	51100	6.26	20240125	79600	-31.78	20231227	6030	800.50	20230316	0.79	N	022100	500	760 억		9528365	N	N	63	N	00	N
120	20240311	100317	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55300	2000	2	3.75	33939172600	617487	100.43	53300	55800	53100	69200	37400	53300	54964.01	6.27	0	110650	54500	53900	53300	52700	52100	53600	52400	760	15900	500	37310	100	1	152034729	84075	184.33	20.35	12	0.41	300.00	2718.00	79600	20231227	-30.53	6030	20230316	817.08	76700	-27.90	20240102	51100	8.22	20240125	79600	-30.53	20231227	6030	817.08	20230316	0.79	N	022100	500	760 억		9528365	N	N	63	N	00	N
121	20240311	090318	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53700	400	2	0.75	1352772700	25340	4.12	53300	53800	53100	69200	37400	53300	53385.66	6.27	0	11662	54500	53900	53300	52700	52100	53600	52400	760	15900	500	37310	100	1	152034729	81643	179.00	19.76	12	0.02	300.00	2718.00	79600	20231227	-32.54	6030	20230316	790.55	76700	-29.99	20240102	51100	5.09	20240125	79600	-32.54	20231227	6030	790.55	20230316	0.79	N	022100	500	760 억		9528365	N	N	63	N	00	N
122	20240308	160321	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53300	-100	5	-0.19	32251359400	606312	106.56	53600	53900	52700	69400	37400	53400	53192.49	6.21	0	75545	54733	54066	53433	52766	52133	53750	52450	760	16000	500	37380	100	1	152034729	81035	177.67	19.61	12	0.40	300.00	2718.00	79600	20231227	-33.04	6030	20230316	783.91	76700	-30.51	20240102	51100	4.31	20240125	79600	-33.04	20231227	6030	783.91	20230316	0.78	N	022100	500	760 억		9438882	N	N	63	N	00	N
123	20240308	150319	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53200	-200	5	-0.37	30331480800	570293	100.23	53600	53900	52700	69400	37400	53400	53185.78	6.21	0	65154	54733	54066	53433	52766	52133	53750	52450	760	16000	500	37380	100	1	152034729	80882	177.33	19.57	12	0.38	300.00	2718.00	79600	20231227	-33.17	6030	20230316	782.26	76700	-30.64	20240102	51100	4.11	20240125	79600	-33.17	20231227	6030	782.26	20230316	0.78	N	022100	500	760 억		9438882	N	N	32	N	00	N
124	20240308	140319	57	100.00	KOSPI		서비스업	N	N	N	N		Y	52800	-600	5	-1.12	26715495400	502147	88.25	53600	53900	52700	69400	37400	53400	53202.53	6.21	0	37258	54733	54066	53433	52766	52133	53750	52450	760	16000	500	37380	100	1	152034729	80274	176.00	19.43	12	0.33	300.00	2718.00	79600	20231227	-33.67	6030	20230316	775.62	76700	-31.16	20240102	51100	3.33	20240125	79600	-33.67	20231227	6030	775.62	20230316	0.78	N	022100	500	760 억		9438882	N	N	32	N	00	N
125	20240308	130317	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53000	-400	5	-0.75	21406257100	401712	70.60	53600	53900	53000	69400	37400	53400	53287.57	6.21	0	45998	54733	54066	53433	52766	52133	53750	52450	760	16000	500	37380	100	1	152034729	80578	176.67	19.50	12	0.26	300.00	2718.00	79600	20231227	-33.42	6030	20230316	778.94	76700	-30.90	20240102	51100	3.72	20240125	79600	-33.42	20231227	6030	778.94	20230316	0.78	N	022100	500	760 억		9438882	N	N	32	N	00	N
126	20240308	120319	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53200	-200	5	-0.37	17889281300	335419	58.95	53600	53900	53100	69400	37400	53400	53334.13	6.21	0	41111	54733	54066	53433	52766	52133	53750	52450	760	16000	500	37380	100	1	152034729	80882	177.33	19.57	12	0.22	300.00	2718.00	79600	20231227	-33.17	6030	20230316	782.26	76700	-30.64	20240102	51100	4.11	20240125	79600	-33.17	20231227	6030	782.26	20230316	0.78	N	022100	500	760 억		9438882	N	N	32	N	00	N
127	20240308	110318	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53200	-200	5	-0.37	14110188000	264368	46.46	53600	53900	53100	69400	37400	53400	53373.28	6.21	0	26877	54733	54066	53433	52766	52133	53750	52450	760	16000	500	37380	100	1	152034729	80882	177.33	19.57	12	0.17	300.00	2718.00	79600	20231227	-33.17	6030	20230316	782.26	76700	-30.64	20240102	51100	4.11	20240125	79600	-33.17	20231227	6030	782.26	20230316	0.78	N	022100	500	760 억		9438882	N	N	32	N	00	N
128	20240308	100317	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53400	0	3	0.00	9558175100	178819	31.43	53600	53900	53100	69400	37400	53400	53451.68	6.21	0	36778	54733	54066	53433	52766	52133	53750	52450	760	16000	500	37380	100	1	152034729	81187	178.00	19.65	12	0.12	300.00	2718.00	79600	20231227	-32.91	6030	20230316	785.57	76700	-30.38	20240102	51100	4.50	20240125	79600	-32.91	20231227	6030	785.57	20230316	0.78	N	022100	500	760 억		9438882	N	N	32	N	00	N
129	20240308	090315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53600	200	2	0.37	1568018200	29242	5.14	53600	53900	53400	69400	37400	53400	53622.28	6.21	0	10708	54733	54066	53433	52766	52133	53750	52450	760	16000	500	37380	100	1	152034729	81491	178.67	19.72	12	0.02	300.00	2718.00	79600	20231227	-32.66	6030	20230316	788.89	76700	-30.12	20240102	51100	4.89	20240125	79600	-32.66	20231227	6030	788.89	20230316	0.78	N	022100	500	760 억		9438882	N	N	32	N	00	N
130	20240307	160318	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53400	200	2	0.38	29814714400	558277	69.71	54100	54100	52800	69100	37300	53200	53405.00	6.13	0	46513	55933	54566	53833	52466	51733	54200	52100	760	15900	500	37240	100	1	152034729	81187	178.00	19.65	12	0.37	300.00	2718.00	79600	20231227	-32.91	6030	20230316	785.57	76700	-30.38	20240102	51100	4.50	20240125	79600	-32.91	20231227	6030	785.57	20230316	0.77	N	022100	500	760 억		9314661	N	N	32	N	00	N
131	20240307	150304	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53400	200	2	0.38	27116800000	507831	63.41	54100	54100	52800	69100	37300	53200	53397.39	6.13	0	41534	55933	54566	53833	52466	51733	54200	52100	760	15900	500	37240	100	1	152034729	81187	178.00	19.65	12	0.33	300.00	2718.00	79600	20231227	-32.91	6030	20230316	785.57	76700	-30.38	20240102	51100	4.50	20240125	79600	-32.91	20231227	6030	785.57	20230316	0.77	N	022100	500	760 억		9314661	N	N	599	N	00	N
132	20240307	140314	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53400	200	2	0.38	23820208500	445926	55.68	54100	54100	52800	69100	37300	53200	53417.53	6.13	0	49958	55933	54566	53833	52466	51733	54200	52100	760	15900	500	37240	100	1	152034729	81187	178.00	19.65	12	0.29	300.00	2718.00	79600	20231227	-32.91	6030	20230316	785.57	76700	-30.38	20240102	51100	4.50	20240125	79600	-32.91	20231227	6030	785.57	20230316	0.77	N	022100	500	760 억		9314661	N	N	599	N	00	N
133	20240307	130315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53300	100	2	0.19	21257075000	397849	49.68	54100	54100	52800	69100	37300	53200	53430.16	6.13	0	32199	55933	54566	53833	52466	51733	54200	52100	760	15900	500	37240	100	1	152034729	81035	177.67	19.61	12	0.26	300.00	2718.00	79600	20231227	-33.04	6030	20230316	783.91	76700	-30.51	20240102	51100	4.31	20240125	79600	-33.04	20231227	6030	783.91	20230316	0.77	N	022100	500	760 억		9314661	N	N	599	N	00	N
134	20240307	120315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53300	100	2	0.19	18769063000	351177	43.85	54100	54100	52800	69100	37300	53200	53446.34	6.13	0	28279	55933	54566	53833	52466	51733	54200	52100	760	15900	500	37240	100	1	152034729	81035	177.67	19.61	12	0.23	300.00	2718.00	79600	20231227	-33.04	6030	20230316	783.91	76700	-30.51	20240102	51100	4.31	20240125	79600	-33.04	20231227	6030	783.91	20230316	0.77	N	022100	500	760 억		9314661	N	N	599	N	00	N
135	20240307	110317	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53400	200	2	0.38	16903523900	316184	39.48	54100	54100	52800	69100	37300	53200	53461.25	6.13	0	25859	55933	54566	53833	52466	51733	54200	52100	760	15900	500	37240	100	1	152034729	81187	178.00	19.65	12	0.21	300.00	2718.00	79600	20231227	-32.91	6030	20230316	785.57	76700	-30.38	20240102	51100	4.50	20240125	79600	-32.91	20231227	6030	785.57	20230316	0.77	N	022100	500	760 억		9314661	N	N	599	N	00	N
136	20240307	100317	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53800	600	2	1.13	10365795400	194569	24.30	54100	54100	52800	69100	37300	53200	53275.78	6.13	0	13424	55933	54566	53833	52466	51733	54200	52100	760	15900	500	37240	100	1	152034729	81795	179.33	19.79	12	0.13	300.00	2718.00	79600	20231227	-32.41	6030	20230316	792.21	76700	-29.86	20240102	51100	5.28	20240125	79600	-32.41	20231227	6030	792.21	20230316	0.77	N	022100	500	760 억		9314661	N	N	599	N	00	N
137	20240307	090314	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53500	300	2	0.56	1070112200	19878	2.48	54100	54100	53400	69100	37300	53200	53842.33	6.13	0	-488	55933	54566	53833	52466	51733	54200	52100	760	15900	500	37240	100	1	152034729	81339	178.33	19.68	12	0.01	300.00	2718.00	79600	20231227	-32.79	6030	20230316	787.23	76700	-30.25	20240102	51100	4.70	20240125	79600	-32.79	20231227	6030	787.23	20230316	0.77	N	022100	500	760 억		9314661	N	N	599	N	00	N
138	20240306	160315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53200	-1100	5	-2.03	42486688300	789163	68.04	54300	55200	53100	70500	38100	54300	53838.56	6.11	0	-64809	58233	56266	54733	52766	51233	57250	53750	760	16200	500	38010	100	1	152034729	80882	177.33	19.57	12	0.52	300.00	2718.00	79600	20231227	-33.17	6030	20230316	782.26	76700	-30.64	20240102	51100	4.11	20240125	79600	-33.17	20231227	6030	782.26	20230316	0.76	N	022100	500	760 억		9291264	N	N	599	N	00	N
139	20240306	150315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53200	-1100	5	-2.03	39007782700	723867	62.41	54300	55200	53100	70500	38100	54300	53887.71	6.11	0	-80015	58233	56266	54733	52766	51233	57250	53750	760	16200	500	38010	100	1	152034729	80882	177.33	19.57	12	0.48	300.00	2718.00	79600	20231227	-33.17	6030	20230316	782.26	76700	-30.64	20240102	51100	4.11	20240125	79600	-33.17	20231227	6030	782.26	20230316	0.76	N	022100	500	760 억		9291264	N	N	547	N	00	N
140	20240306	140314	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53100	-1200	5	-2.21	32707735200	605401	52.20	54300	55200	53100	70500	38100	54300	54026.29	6.11	0	-67383	58233	56266	54733	52766	51233	57250	53750	760	16200	500	38010	100	1	152034729	80730	177.00	19.54	12	0.40	300.00	2718.00	79600	20231227	-33.29	6030	20230316	780.60	76700	-30.77	20240102	51100	3.91	20240125	79600	-33.29	20231227	6030	780.60	20230316	0.76	N	022100	500	760 억		9291264	N	N	547	N	00	N
141	20240306	130315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53500	-800	5	-1.47	25741687500	474957	40.95	54300	55200	53500	70500	38100	54300	54197.81	6.11	0	-42651	58233	56266	54733	52766	51233	57250	53750	760	16200	500	38010	100	1	152034729	81339	178.33	19.68	12	0.31	300.00	2718.00	79600	20231227	-32.79	6030	20230316	787.23	76700	-30.25	20240102	51100	4.70	20240125	79600	-32.79	20231227	6030	787.23	20230316	0.76	N	022100	500	760 억		9291264	N	N	547	N	00	N
142	20240306	120316	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53700	-600	5	-1.10	22391560700	412403	35.56	54300	55200	53600	70500	38100	54300	54295.33	6.11	0	-38798	58233	56266	54733	52766	51233	57250	53750	760	16200	500	38010	100	1	152034729	81643	179.00	19.76	12	0.27	300.00	2718.00	79600	20231227	-32.54	6030	20230316	790.55	76700	-29.99	20240102	51100	5.09	20240125	79600	-32.54	20231227	6030	790.55	20230316	0.76	N	022100	500	760 억		9291264	N	N	547	N	00	N
143	20240306	110315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54100	-200	5	-0.37	16559374200	304065	26.22	54300	55200	54000	70500	38100	54300	54460.29	6.11	0	-12890	58233	56266	54733	52766	51233	57250	53750	760	16200	500	38010	100	1	152034729	82251	180.33	19.90	12	0.20	300.00	2718.00	79600	20231227	-32.04	6030	20230316	797.18	76700	-29.47	20240102	51100	5.87	20240125	79600	-32.04	20231227	6030	797.18	20230316	0.76	N	022100	500	760 억		9291264	N	N	547	N	00	N
144	20240306	100311	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54300	0	3	0.00	9971787500	182660	15.75	54300	55200	54300	70500	38100	54300	54593.02	6.11	0	9132	58233	56266	54733	52766	51233	57250	53750	760	16200	500	38010	100	1	152034729	82555	181.00	19.98	12	0.12	300.00	2718.00	79600	20231227	-31.78	6030	20230316	800.50	76700	-29.20	20240102	51100	6.26	20240125	79600	-31.78	20231227	6030	800.50	20230316	0.76	N	022100	500	760 억		9291264	N	N	547	N	00	N
145	20240306	090315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54800	500	2	0.92	1861489300	34015	2.93	54300	55200	54300	70500	38100	54300	54733.09	6.11	0	2187	58233	56266	54733	52766	51233	57250	53750	760	16200	500	38010	100	1	152034729	83315	182.67	20.16	12	0.02	300.00	2718.00	79600	20231227	-31.16	6030	20230316	808.79	76700	-28.55	20240102	51100	7.24	20240125	79600	-31.16	20231227	6030	808.79	20230316	0.76	N	022100	500	760 억		9291264	N	N	547	N	00	N
146	20240305	160312	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54300	100	2	0.18	63309191800	1149898	162.89	53700	56700	53200	70400	38000	54200	55057.57	6.09	0	8456	55000	54600	54000	53600	53000	54800	53800	760	16200	500	37940	100	1	152034729	82555	181.00	19.98	12	0.76	300.00	2718.00	79600	20231227	-31.78	6030	20230316	800.50	76700	-29.20	20240102	51100	6.26	20240125	79600	-31.78	20231227	6030	800.50	20230316	0.77	N	022100	500	760 억		9259056	N	N	547	N	00	N
147	20240305	150315	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54800	600	2	1.11	60444896400	1097348	155.45	53700	56700	53200	70400	38000	54200	55082.79	6.09	0	7357	55000	54600	54000	53600	53000	54800	53800	760	16200	500	37940	100	1	152034729	83315	182.67	20.16	12	0.72	300.00	2718.00	79600	20231227	-31.16	6030	20230316	808.79	76700	-28.55	20240102	51100	7.24	20240125	79600	-31.16	20231227	6030	808.79	20230316	0.77	N	022100	500	760 억		9259056	N	N	2663	N	00	N
148	20240305	140310	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54300	100	2	0.18	55323158800	1003082	142.09	53700	56700	53200	70400	38000	54200	55153.28	6.09	0	-25181	55000	54600	54000	53600	53000	54800	53800	760	16200	500	37940	100	1	152034729	82555	181.00	19.98	12	0.66	300.00	2718.00	79600	20231227	-31.78	6030	20230316	800.50	76700	-29.20	20240102	51100	6.26	20240125	79600	-31.78	20231227	6030	800.50	20230316	0.77	N	022100	500	760 억		9259056	N	N	2663	N	00	N
149	20240305	130312	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54500	300	2	0.55	52038045500	942604	133.53	53700	56700	53200	70400	38000	54200	55206.81	6.09	0	-31542	55000	54600	54000	53600	53000	54800	53800	760	16200	500	37940	100	1	152034729	82859	181.67	20.05	12	0.62	300.00	2718.00	79600	20231227	-31.53	6030	20230316	803.81	76700	-28.94	20240102	51100	6.65	20240125	79600	-31.53	20231227	6030	803.81	20230316	0.77	N	022100	500	760 억		9259056	N	N	2663	N	00	N
150	20240305	120311	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54600	400	2	0.74	49320883000	892854	126.48	53700	56700	53200	70400	38000	54200	55239.71	6.09	0	-26224	55000	54600	54000	53600	53000	54800	53800	760	16200	500	37940	100	1	152034729	83011	182.00	20.09	12	0.59	300.00	2718.00	79600	20231227	-31.41	6030	20230316	805.47	76700	-28.81	20240102	51100	6.85	20240125	79600	-31.41	20231227	6030	805.47	20230316	0.77	N	022100	500	760 억		9259056	N	N	2663	N	00	N
151	20240305	110312	57	100.00	KOSPI		서비스업	N	N	N	N		Y	55300	1100	2	2.03	43369219500	784071	111.07	53700	56700	53200	70400	38000	54200	55313.03	6.09	0	-22269	55000	54600	54000	53600	53000	54800	53800	760	16200	500	37940	100	1	152034729	84075	184.33	20.35	12	0.52	300.00	2718.00	79600	20231227	-30.53	6030	20230316	817.08	76700	-27.90	20240102	51100	8.22	20240125	79600	-30.53	20231227	6030	817.08	20230316	0.77	N	022100	500	760 억		9259056	N	N	2663	N	00	N
152	20240305	100311	57	100.00	KOSPI		서비스업	N	N	N	N		Y	56000	1800	2	3.32	32398947000	586891	83.14	53700	56700	53200	70400	38000	54200	55204.56	6.09	0	-9649	55000	54600	54000	53600	53000	54800	53800	760	16200	500	37940	100	1	152034729	85139	186.67	20.60	12	0.39	300.00	2718.00	79600	20231227	-29.65	6030	20230316	828.69	76700	-26.99	20240102	51100	9.59	20240125	79600	-29.65	20231227	6030	828.69	20230316	0.77	N	022100	500	760 억		9259056	N	N	2663	N	00	N
153	20240305	090312	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53300	-900	5	-1.66	2097618000	39197	5.55	53700	53900	53300	70400	38000	54200	53512.83	6.09	0	-8839	55000	54600	54000	53600	53000	54800	53800	760	16200	500	37940	100	1	152034729	81035	177.67	19.61	12	0.03	300.00	2718.00	79600	20231227	-33.04	6030	20230316	783.91	76700	-30.51	20240102	51100	4.31	20240125	79600	-33.04	20231227	6030	783.91	20230316	0.77	N	022100	500	760 억		9259056	N	N	2663	N	00	N
154	20240304	160310	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54200	100	2	0.18	37521457900	696333	75.02	54000	54400	53400	70300	37900	54100	53882.38	6.06	0	59074	55766	54932	53566	52732	51366	55350	53150	760	16200	500	37870	100	1	152034729	82403	180.67	19.94	12	0.46	300.00	2718.00	79600	20231227	-31.91	6030	20230316	798.84	76700	-29.34	20240102	51100	6.07	20240125	79600	-31.91	20231227	6030	798.84	20230316	0.78	N	022100	500	760 억		9219652	N	N	2663	N	00	N
155	20240304	150310	57	100.00	KOSPI		서비스업	N	N	N	N		Y	54300	200	2	0.37	34324602400	637408	68.67	54000	54400	53400	70300	37900	54100	53849.99	6.06	0	49244	55766	54932	53566	52732	51366	55350	53150	760	16200	500	37870	100	1	152034729	82555	181.00	19.98	12	0.42	300.00	2718.00	79600	20231227	-31.78	6030	20230316	800.50	76700	-29.20	20240102	51100	6.26	20240125	79600	-31.78	20231227	6030	800.50	20230316	0.78	N	022100	500	760 억		9219652	N	N	2175	N	00	N
156	20240304	140255	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53800	-300	5	-0.55	28519085300	530315	57.14	54000	54400	53400	70300	37900	54100	53777.17	6.06	0	8570	55766	54932	53566	52732	51366	55350	53150	760	16200	500	37870	100	1	152034729	81795	179.33	19.79	12	0.35	300.00	2718.00	79600	20231227	-32.41	6030	20230316	792.21	76700	-29.86	20240102	51100	5.28	20240125	79600	-32.41	20231227	6030	792.21	20230316	0.78	N	022100	500	760 억		9219652	N	N	2175	N	00	N
157	20240304	130308	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53800	-300	5	-0.55	25661543300	477268	51.42	54000	54400	53400	70300	37900	54100	53767.04	6.06	0	1193	55766	54932	53566	52732	51366	55350	53150	760	16200	500	37870	100	1	152034729	81795	179.33	19.79	12	0.31	300.00	2718.00	79600	20231227	-32.41	6030	20230316	792.21	76700	-29.86	20240102	51100	5.28	20240125	79600	-32.41	20231227	6030	792.21	20230316	0.78	N	022100	500	760 억		9219652	N	N	2175	N	00	N
158	20240304	120256	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53600	-500	5	-0.92	22438202400	417172	44.95	54000	54400	53400	70300	37900	54100	53785.88	6.06	0	-9197	55766	54932	53566	52732	51366	55350	53150	760	16200	500	37870	100	1	152034729	81491	178.67	19.72	12	0.27	300.00	2718.00	79600	20231227	-32.66	6030	20230316	788.89	76700	-30.12	20240102	51100	4.89	20240125	79600	-32.66	20231227	6030	788.89	20230316	0.78	N	022100	500	760 억		9219652	N	N	2175	N	00	N
159	20240304	110306	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53700	-400	5	-0.74	18452640900	342846	36.94	54000	54400	53400	70300	37900	54100	53821.33	6.06	0	-10677	55766	54932	53566	52732	51366	55350	53150	760	16200	500	37870	100	1	152034729	81643	179.00	19.76	12	0.23	300.00	2718.00	79600	20231227	-32.54	6030	20230316	790.55	76700	-29.99	20240102	51100	5.09	20240125	79600	-32.54	20231227	6030	790.55	20230316	0.78	N	022100	500	760 억		9219652	N	N	2175	N	00	N
160	20240304	100307	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53900	-200	5	-0.37	13965629300	259615	27.97	54000	54400	53400	70300	37900	54100	53792.71	6.06	0	-12133	55766	54932	53566	52732	51366	55350	53150	760	16200	500	37870	100	1	152034729	81947	179.67	19.83	12	0.17	300.00	2718.00	79600	20231227	-32.29	6030	20230316	793.86	76700	-29.73	20240102	51100	5.48	20240125	79600	-32.29	20231227	6030	793.86	20230316	0.78	N	022100	500	760 억		9219652	N	N	2175	N	00	N
161	20240304	090307	57	100.00	KOSPI		서비스업	N	N	N	N		Y	53600	-500	5	-0.92	1736909700	32277	3.48	54000	54000	53500	70300	37900	54100	53805.65	6.06	0	-1882	55766	54932	53566	52732	51366	55350	53150	760	16200	500	37870	100	1	152034729	81491	178.67	19.72	12	0.02	300.00	2718.00	79600	20231227	-32.66	6030	20230316	788.89	76700	-30.12	20240102	51100	4.89	20240125	79600	-32.66	20231227	6030	788.89	20230316	0.78	N	022100	500	760 억		9219652	N	N	2175	N	00	N