KissMeData/030000/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	110	2	0.59	4072055360	216367	85.92	18670	18890	18670	24250	13070	18670	18820.15	25.50	-13102	19070	18870	18730	18530	18390	18970	18630	230	5580	200	14180	10	1	115041225	21605	11.54	1.38	12	0.19	1628.00	13641.00	20950	20231010	-10.36	16410	20230726	14.44	19100	-1.68	20240103	17900	4.92	20240119	20950	-10.36	20231010	16410	14.44	20230726	0.19	N	030000	200	230 억	29339254	N	N	10014	N	N
3	20240329	150401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	170	2	0.91	3391034820	180193	71.55	18670	18890	18670	24250	13070	18670	18818.90	25.50	282	19070	18870	18730	18530	18390	18970	18630	230	5580	200	14180	10	1	115041225	21674	11.57	1.38	12	0.16	1628.00	13641.00	20950	20231010	-10.07	16410	20230726	14.81	19100	-1.36	20240103	17900	5.25	20240119	20950	-10.07	20231010	16410	14.81	20230726	0.19	N	030000	200	230 억	29339254	N	N	116	N	N
4	20240329	140356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	100	2	0.54	2393736150	127229	50.52	18670	18890	18670	24250	13070	18670	18814.39	25.50	16745	19070	18870	18730	18530	18390	18970	18630	230	5580	200	14180	10	1	115041225	21593	11.53	1.38	12	0.11	1628.00	13641.00	20950	20231010	-10.41	16410	20230726	14.38	19100	-1.73	20240103	17900	4.86	20240119	20950	-10.41	20231010	16410	14.38	20230726	0.19	N	030000	200	230 억	29339254	N	N	116	N	N
5	20240329	130353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	120	2	0.64	2029630310	107861	42.83	18670	18890	18670	24250	13070	18670	18817.09	25.50	21029	19070	18870	18730	18530	18390	18970	18630	230	5580	200	14180	10	1	115041225	21616	11.54	1.38	12	0.09	1628.00	13641.00	20950	20231010	-10.31	16410	20230726	14.50	19100	-1.62	20240103	17900	4.97	20240119	20950	-10.31	20231010	16410	14.50	20230726	0.19	N	030000	200	230 억	29339254	N	N	116	N	N
6	20240329	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18820	150	2	0.80	1663756470	88398	35.10	18670	18890	18670	24250	13070	18670	18821.20	25.50	26240	19070	18870	18730	18530	18390	18970	18630	230	5580	200	14180	10	1	115041225	21651	11.56	1.38	12	0.08	1628.00	13641.00	20950	20231010	-10.17	16410	20230726	14.69	19100	-1.47	20240103	17900	5.14	20240119	20950	-10.17	20231010	16410	14.69	20230726	0.19	N	030000	200	230 억	29339254	N	N	116	N	N
7	20240329	110353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18830	160	2	0.86	1305798530	69380	27.55	18670	18890	18670	24250	13070	18670	18820.96	25.50	24938	19070	18870	18730	18530	18390	18970	18630	230	5580	200	14180	10	1	115041225	21662	11.57	1.38	12	0.06	1628.00	13641.00	20950	20231010	-10.12	16410	20230726	14.75	19100	-1.41	20240103	17900	5.20	20240119	20950	-10.12	20231010	16410	14.75	20230726	0.19	N	030000	200	230 억	29339254	N	N	116	N	N
8	20240329	100354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18830	160	2	0.86	696752590	37086	14.73	18670	18850	18670	24250	13070	18670	18787.48	25.50	12443	19070	18870	18730	18530	18390	18970	18630	230	5580	200	14180	10	1	115041225	21662	11.57	1.38	12	0.03	1628.00	13641.00	20950	20231010	-10.12	16410	20230726	14.75	19100	-1.41	20240103	17900	5.20	20240119	20950	-10.12	20231010	16410	14.75	20230726	0.19	N	030000	200	230 억	29339254	N	N	116	N	N
9	20240329	090350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18740	70	2	0.37	96817450	5181	2.06	18670	18780	18670	24250	13070	18670	18687.02	25.50	3123	19070	18870	18730	18530	18390	18970	18630	230	5580	200	14180	10	1	115041225	21559	11.51	1.37	12	0.00	1628.00	13641.00	20950	20231010	-10.55	16410	20230726	14.20	19100	-1.88	20240103	17900	4.69	20240119	20950	-10.55	20231010	16410	14.20	20230726	0.19	N	030000	200	230 억	29339254	N	N	116	N	N
10	20240328	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	0	3	0.00	4713783240	251495	105.99	18620	18930	18590	24250	13070	18670	18743.37	25.50	13756	18903	18786	18583	18466	18263	18845	18525	230	5580	200	14180	10	1	115041225	21478	11.47	1.37	12	0.22	1628.00	13641.00	20950	20231010	-10.88	16410	20230726	13.77	19100	-2.25	20240103	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.19	N	030000	200	230 억	29336718	N	N	116	N	N
11	20240328	150355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18730	60	2	0.32	3808578200	203071	85.59	18620	18930	18590	24250	13070	18670	18754.91	25.50	20764	18903	18786	18583	18466	18263	18845	18525	230	5580	200	14180	10	1	115041225	21547	11.50	1.37	12	0.18	1628.00	13641.00	20950	20231010	-10.60	16410	20230726	14.14	19100	-1.94	20240103	17900	4.64	20240119	20950	-10.60	20231010	16410	14.14	20230726	0.19	N	030000	200	230 억	29336718	N	N	1807	N	N
12	20240328	140351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18730	60	2	0.32	3065507360	163369	68.85	18620	18930	18590	24250	13070	18670	18764.31	25.50	41770	18903	18786	18583	18466	18263	18845	18525	230	5580	200	14180	10	1	115041225	21547	11.50	1.37	12	0.14	1628.00	13641.00	20950	20231010	-10.60	16410	20230726	14.14	19100	-1.94	20240103	17900	4.64	20240119	20950	-10.60	20231010	16410	14.14	20230726	0.19	N	030000	200	230 억	29336718	N	N	1807	N	N
13	20240328	130349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	120	2	0.64	2505836980	133534	56.28	18620	18930	18590	24250	13070	18670	18765.54	25.50	55730	18903	18786	18583	18466	18263	18845	18525	230	5580	200	14180	10	1	115041225	21616	11.54	1.38	12	0.12	1628.00	13641.00	20950	20231010	-10.31	16410	20230726	14.50	19100	-1.62	20240103	17900	4.97	20240119	20950	-10.31	20231010	16410	14.50	20230726	0.19	N	030000	200	230 억	29336718	N	N	1807	N	N
14	20240328	120354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	130	2	0.70	2226659120	118677	50.02	18620	18930	18590	24250	13070	18670	18762.35	25.50	57968	18903	18786	18583	18466	18263	18845	18525	230	5580	200	14180	10	1	115041225	21628	11.55	1.38	12	0.10	1628.00	13641.00	20950	20231010	-10.26	16410	20230726	14.56	19100	-1.57	20240103	17900	5.03	20240119	20950	-10.26	20231010	16410	14.56	20230726	0.19	N	030000	200	230 억	29336718	N	N	1807	N	N
15	20240328	110352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	170	2	0.91	1773422380	94573	39.86	18620	18930	18590	24250	13070	18670	18751.89	25.50	47086	18903	18786	18583	18466	18263	18845	18525	230	5580	200	14180	10	1	115041225	21674	11.57	1.38	12	0.08	1628.00	13641.00	20950	20231010	-10.07	16410	20230726	14.81	19100	-1.36	20240103	17900	5.25	20240119	20950	-10.07	20231010	16410	14.81	20230726	0.19	N	030000	200	230 억	29336718	N	N	1807	N	N
16	20240328	100355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	30	2	0.16	621865580	33318	14.04	18620	18730	18590	24250	13070	18670	18664.55	25.50	1453	18903	18786	18583	18466	18263	18845	18525	230	5580	200	14180	10	1	115041225	21513	11.49	1.37	12	0.03	1628.00	13641.00	20950	20231010	-10.74	16410	20230726	13.95	19100	-2.09	20240103	17900	4.47	20240119	20950	-10.74	20231010	16410	13.95	20230726	0.19	N	030000	200	230 억	29336718	N	N	1807	N	N
17	20240328	090359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	-70	5	-0.37	176418720	9477	3.99	18620	18690	18590	24250	13070	18670	18615.46	25.50	-3206	18903	18786	18583	18466	18263	18845	18525	230	5580	200	14180	10	1	115041225	21398	11.43	1.36	12	0.01	1628.00	13641.00	20950	20231010	-11.22	16410	20230726	13.35	19100	-2.62	20240103	17900	3.91	20240119	20950	-11.22	20231010	16410	13.35	20230726	0.19	N	030000	200	230 억	29336718	N	N	1807	N	N
18	20240327	160357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	220	2	1.19	4403239740	237035	132.04	18400	18700	18380	23950	12920	18450	18576.32	25.52	-15536	18636	18542	18496	18402	18356	18520	18380	230	5500	200	14020	10	1	115041225	21478	11.47	1.37	12	0.21	1628.00	13641.00	20950	20231010	-10.88	16410	20230726	13.77	19100	-2.25	20240103	17900	4.30	20240119	20950	-10.88	20231010	16410	13.77	20230726	0.20	N	030000	200	230 억	29359776	N	N	1807	N	N
19	20240327	150357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	230	2	1.25	3720265230	200457	111.66	18400	18690	18380	23950	12920	18450	18558.92	25.52	-9658	18636	18542	18496	18402	18356	18520	18380	230	5500	200	14020	10	1	115041225	21490	11.47	1.37	12	0.17	1628.00	13641.00	20950	20231010	-10.84	16410	20230726	13.83	19100	-2.20	20240103	17900	4.36	20240119	20950	-10.84	20231010	16410	13.83	20230726	0.20	N	030000	200	230 억	29359776	N	N	942	N	N
20	20240327	140358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	170	2	0.92	2414313890	130453	72.67	18400	18630	18380	23950	12920	18450	18507.15	25.52	-5957	18636	18542	18496	18402	18356	18520	18380	230	5500	200	14020	10	1	115041225	21421	11.44	1.37	12	0.11	1628.00	13641.00	20950	20231010	-11.12	16410	20230726	13.47	19100	-2.51	20240103	17900	4.02	20240119	20950	-11.12	20231010	16410	13.47	20230726	0.20	N	030000	200	230 억	29359776	N	N	942	N	N
21	20240327	130358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	60	2	0.33	1611671900	87252	48.60	18400	18540	18380	23950	12920	18450	18471.46	25.52	-2147	18636	18542	18496	18402	18356	18520	18380	230	5500	200	14020	10	1	115041225	21294	11.37	1.36	12	0.08	1628.00	13641.00	20950	20231010	-11.65	16410	20230726	12.80	19100	-3.09	20240103	17900	3.41	20240119	20950	-11.65	20231010	16410	12.80	20230726	0.20	N	030000	200	230 억	29359776	N	N	942	N	N
22	20240327	120358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	60	2	0.33	1309127590	70901	39.49	18400	18540	18380	23950	12920	18450	18464.16	25.52	-615	18636	18542	18496	18402	18356	18520	18380	230	5500	200	14020	10	1	115041225	21294	11.37	1.36	12	0.06	1628.00	13641.00	20950	20231010	-11.65	16410	20230726	12.80	19100	-3.09	20240103	17900	3.41	20240119	20950	-11.65	20231010	16410	12.80	20230726	0.20	N	030000	200	230 억	29359776	N	N	942	N	N
23	20240327	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	20	2	0.11	927416270	50254	27.99	18400	18540	18380	23950	12920	18450	18454.58	25.52	-485	18636	18542	18496	18402	18356	18520	18380	230	5500	200	14020	10	1	115041225	21248	11.35	1.35	12	0.04	1628.00	13641.00	20950	20231010	-11.84	16410	20230726	12.55	19100	-3.30	20240103	17900	3.18	20240119	20950	-11.84	20231010	16410	12.55	20230726	0.20	N	030000	200	230 억	29359776	N	N	942	N	N
24	20240327	100354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	70	2	0.38	614951720	33362	18.58	18400	18520	18380	23950	12920	18450	18432.70	25.52	2631	18636	18542	18496	18402	18356	18520	18380	230	5500	200	14020	10	1	115041225	21306	11.38	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.60	16410	20230726	12.86	19100	-3.04	20240103	17900	3.46	20240119	20950	-11.60	20231010	16410	12.86	20230726	0.20	N	030000	200	230 억	29359776	N	N	942	N	N
25	20240327	090359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-20	5	-0.11	149646710	8133	4.53	18400	18440	18380	23950	12920	18450	18399.94	25.52	-4061	18636	18542	18496	18402	18356	18520	18380	230	5500	200	14020	10	1	115041225	21202	11.32	1.35	12	0.01	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19100	-3.51	20240103	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.20	N	030000	200	230 억	29359776	N	N	942	N	N
26	20240326	160336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18450	20	2	0.11	3324635400	179455	94.15	18540	18590	18450	23950	12910	18430	18526.45	25.54	-355	18643	18536	18443	18336	18243	18590	18390	230	5520	200	14000	10	1	115041225	21225	11.33	1.35	12	0.16	1628.00	13641.00	20950	20231010	-11.93	16410	20230726	12.43	19100	-3.40	20240103	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.20	N	030000	200	230 억	29381914	N	N	942	N	N
27	20240326	150353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18460	30	2	0.16	2898873430	156388	82.04	18540	18590	18460	23950	12910	18430	18536.42	25.54	4899	18643	18536	18443	18336	18243	18590	18390	230	5520	200	14000	10	1	115041225	21237	11.34	1.35	12	0.14	1628.00	13641.00	20950	20231010	-11.89	16410	20230726	12.49	19100	-3.35	20240103	17900	3.13	20240119	20950	-11.89	20231010	16410	12.49	20230726	0.20	N	030000	200	230 억	29381914	N	N	171	N	N
28	20240326	140351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	70	2	0.38	2229248710	120160	63.04	18540	18590	18460	23950	12910	18430	18552.34	25.54	4452	18643	18536	18443	18336	18243	18590	18390	230	5520	200	14000	10	1	115041225	21283	11.36	1.36	12	0.10	1628.00	13641.00	20950	20231010	-11.69	16410	20230726	12.74	19100	-3.14	20240103	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.20	N	030000	200	230 억	29381914	N	N	171	N	N
29	20240326	130350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	80	2	0.43	1841186330	99185	52.03	18540	18590	18500	23950	12910	18430	18563.15	25.54	7135	18643	18536	18443	18336	18243	18590	18390	230	5520	200	14000	10	1	115041225	21294	11.37	1.36	12	0.09	1628.00	13641.00	20950	20231010	-11.65	16410	20230726	12.80	19100	-3.09	20240103	17900	3.41	20240119	20950	-11.65	20231010	16410	12.80	20230726	0.20	N	030000	200	230 억	29381914	N	N	171	N	N
30	20240326	120351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	130	2	0.71	1525949410	82189	43.12	18540	18590	18500	23950	12910	18430	18566.35	25.54	10741	18643	18536	18443	18336	18243	18590	18390	230	5520	200	14000	10	1	115041225	21352	11.40	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19100	-2.83	20240103	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.20	N	030000	200	230 억	29381914	N	N	171	N	N
31	20240326	110345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	110	2	0.60	1248356040	67237	35.27	18540	18590	18500	23950	12910	18430	18566.50	25.54	10318	18643	18536	18443	18336	18243	18590	18390	230	5520	200	14000	10	1	115041225	21329	11.39	1.36	12	0.06	1628.00	13641.00	20950	20231010	-11.50	16410	20230726	12.98	19100	-2.93	20240103	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.20	N	030000	200	230 억	29381914	N	N	171	N	N
32	20240326	100352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	130	2	0.71	795245870	42830	22.47	18540	18590	18500	23950	12910	18430	18567.50	25.54	13420	18643	18536	18443	18336	18243	18590	18390	230	5520	200	14000	10	1	115041225	21352	11.40	1.36	12	0.04	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19100	-2.83	20240103	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.20	N	030000	200	230 억	29381914	N	N	171	N	N
33	20240326	090351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	130	2	0.71	134357340	7247	3.80	18540	18580	18500	23950	12910	18430	18539.72	25.54	4512	18643	18536	18443	18336	18243	18590	18390	230	5520	200	14000	10	1	115041225	21352	11.40	1.36	12	0.01	1628.00	13641.00	20950	20231010	-11.41	16410	20230726	13.10	19100	-2.83	20240103	17900	3.69	20240119	20950	-11.41	20231010	16410	13.10	20230726	0.20	N	030000	200	230 억	29381914	N	N	171	N	N
34	20240325	160403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	20	2	0.11	3520940550	190326	82.01	18410	18550	18350	23900	12890	18410	18499.66	25.53	8449	18910	18660	18510	18260	18110	18585	18185	230	5490	200	13990	10	1	115041225	21202	11.32	1.35	12	0.17	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19100	-3.51	20240103	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.20	N	030000	200	230 억	29370274	N	N	171	N	N
35	20240325	150404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	100	2	0.54	3138556890	169610	73.08	18410	18550	18350	23900	12890	18410	18504.55	25.53	12812	18910	18660	18510	18260	18110	18585	18185	230	5490	200	13990	10	1	115041225	21294	11.37	1.36	12	0.15	1628.00	13641.00	20950	20231010	-11.65	16410	20230726	12.80	19100	-3.09	20240103	17900	3.41	20240119	20950	-11.65	20231010	16410	12.80	20230726	0.20	N	030000	200	230 억	29370274	N	N	713	N	N
36	20240325	140404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	90	2	0.49	2662043550	143866	61.99	18410	18550	18350	23900	12890	18410	18503.63	25.53	18152	18910	18660	18510	18260	18110	18585	18185	230	5490	200	13990	10	1	115041225	21283	11.36	1.36	12	0.13	1628.00	13641.00	20950	20231010	-11.69	16410	20230726	12.74	19100	-3.14	20240103	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.20	N	030000	200	230 억	29370274	N	N	713	N	N
37	20240325	130404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	90	2	0.49	2331445210	125973	54.28	18410	18550	18350	23900	12890	18410	18507.50	25.53	20995	18910	18660	18510	18260	18110	18585	18185	230	5490	200	13990	10	1	115041225	21283	11.36	1.36	12	0.11	1628.00	13641.00	20950	20231010	-11.69	16410	20230726	12.74	19100	-3.14	20240103	17900	3.35	20240119	20950	-11.69	20231010	16410	12.74	20230726	0.20	N	030000	200	230 억	29370274	N	N	713	N	N
38	20240325	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	120	2	0.65	1961266850	105985	45.67	18410	18550	18350	23900	12890	18410	18505.14	25.53	27175	18910	18660	18510	18260	18110	18585	18185	230	5490	200	13990	10	1	115041225	21317	11.38	1.36	12	0.09	1628.00	13641.00	20950	20231010	-11.55	16410	20230726	12.92	19100	-2.98	20240103	17900	3.52	20240119	20950	-11.55	20231010	16410	12.92	20230726	0.20	N	030000	200	230 억	29370274	N	N	713	N	N
39	20240325	110406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	130	2	0.71	1595689680	86249	37.16	18410	18550	18350	23900	12890	18410	18500.96	25.53	27677	18910	18660	18510	18260	18110	18585	18185	230	5490	200	13990	10	1	115041225	21329	11.39	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.50	16410	20230726	12.98	19100	-2.93	20240103	17900	3.58	20240119	20950	-11.50	20231010	16410	12.98	20230726	0.20	N	030000	200	230 억	29370274	N	N	713	N	N
40	20240325	100404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	80	2	0.43	573696180	31050	13.38	18410	18510	18350	23900	12890	18410	18476.53	25.53	-855	18910	18660	18510	18260	18110	18585	18185	230	5490	200	13990	10	1	115041225	21271	11.36	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19100	-3.19	20240103	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.20	N	030000	200	230 억	29370274	N	N	713	N	N
41	20240325	090406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	60	2	0.33	59560620	3233	1.39	18410	18470	18350	23900	12890	18410	18422.71	25.53	-710	18910	18660	18510	18260	18110	18585	18185	230	5490	200	13990	10	1	115041225	21248	11.35	1.35	12	0.00	1628.00	13641.00	20950	20231010	-11.84	16410	20230726	12.55	19100	-3.30	20240103	17900	3.18	20240119	20950	-11.84	20231010	16410	12.55	20230726	0.20	N	030000	200	230 억	29370274	N	N	713	N	N
42	20240322	160402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	-80	5	-0.43	4288188190	231897	100.14	18760	18760	18360	24000	12950	18490	18491.81	25.56	-33231	18610	18550	18430	18370	18250	18580	18400	230	5510	200	14050	10	1	115041225	21179	11.31	1.35	12	0.20	1628.00	13641.00	20950	20231010	-12.12	16410	20230726	12.19	19100	-3.61	20240103	17900	2.85	20240119	20950	-12.12	20231010	16410	12.19	20230726	0.20	N	030000	200	230 억	29407071	N	N	713	N	N
43	20240322	150407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	-50	5	-0.27	3873329690	209383	90.42	18760	18760	18360	24000	12950	18490	18498.78	25.56	-29032	18610	18550	18430	18370	18250	18580	18400	230	5510	200	14050	10	1	115041225	21214	11.33	1.35	12	0.18	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19100	-3.46	20240103	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.20	N	030000	200	230 억	29407071	N	N	1245	N	N
44	20240322	140401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-60	5	-0.32	3166652370	171115	73.89	18760	18760	18360	24000	12950	18490	18505.99	25.56	-14601	18610	18550	18430	18370	18250	18580	18400	230	5510	200	14050	10	1	115041225	21202	11.32	1.35	12	0.15	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19100	-3.51	20240103	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.20	N	030000	200	230 억	29407071	N	N	1245	N	N
45	20240322	130403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-60	5	-0.32	2799283430	151192	65.29	18760	18760	18360	24000	12950	18490	18514.76	25.56	-5847	18610	18550	18430	18370	18250	18580	18400	230	5510	200	14050	10	1	115041225	21202	11.32	1.35	12	0.13	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19100	-3.51	20240103	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.20	N	030000	200	230 억	29407071	N	N	1245	N	N
46	20240322	120359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	0	3	0.00	2515755360	135826	58.65	18760	18760	18360	24000	12950	18490	18521.90	25.56	-2926	18610	18550	18430	18370	18250	18580	18400	230	5510	200	14050	10	1	115041225	21271	11.36	1.36	12	0.12	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19100	-3.19	20240103	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.20	N	030000	200	230 억	29407071	N	N	1245	N	N
47	20240322	110406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	-50	5	-0.27	2091309340	112860	48.74	18760	18760	18360	24000	12950	18490	18530.12	25.56	-367	18610	18550	18430	18370	18250	18580	18400	230	5510	200	14050	10	1	115041225	21214	11.33	1.35	12	0.10	1628.00	13641.00	20950	20231010	-11.98	16410	20230726	12.37	19100	-3.46	20240103	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.20	N	030000	200	230 억	29407071	N	N	1245	N	N
48	20240322	100403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	-110	5	-0.59	1735262300	93551	40.40	18760	18760	18360	24000	12950	18490	18548.84	25.56	-592	18610	18550	18430	18370	18250	18580	18400	230	5510	200	14050	10	1	115041225	21145	11.29	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.27	16410	20230726	12.00	19100	-3.77	20240103	17900	2.68	20240119	20950	-12.27	20231010	16410	12.00	20230726	0.20	N	030000	200	230 억	29407071	N	N	1245	N	N
49	20240322	090400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	60	2	0.32	793137120	42402	18.31	18760	18760	18490	24000	12950	18490	18705.18	25.56	10011	18610	18550	18430	18370	18250	18580	18400	230	5510	200	14050	10	1	115041225	21340	11.39	1.36	12	0.04	1628.00	13641.00	20950	20231010	-11.46	16410	20230726	13.04	19100	-2.88	20240103	17900	3.63	20240119	20950	-11.46	20231010	16410	13.04	20230726	0.20	N	030000	200	230 억	29407071	N	N	1245	N	N
50	20240321	160400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	280	2	1.54	4255101740	231101	108.90	18310	18490	18310	23650	12750	18210	18412.24	25.54	57484	18423	18316	18233	18126	18043	18275	18085	230	5440	200	13830	10	1	115041225	21271	11.36	1.36	12	0.20	1628.00	13641.00	20950	20231010	-11.74	16410	20230726	12.68	19100	-3.19	20240103	17900	3.30	20240119	20950	-11.74	20231010	16410	12.68	20230726	0.21	N	030000	200	230 억	29377797	N	N	1245	N	N
51	20240321	150401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18420	210	2	1.15	3847212960	209006	98.49	18310	18480	18310	23650	12750	18210	18407.19	25.54	54041	18423	18316	18233	18126	18043	18275	18085	230	5440	200	13830	10	1	115041225	21191	11.31	1.35	12	0.18	1628.00	13641.00	20950	20231010	-12.08	16410	20230726	12.25	19100	-3.56	20240103	17900	2.91	20240119	20950	-12.08	20231010	16410	12.25	20230726	0.21	N	030000	200	230 억	29377797	N	N	31	N	N
52	20240321	140402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18460	250	2	1.37	3133343510	170292	80.25	18310	18470	18310	23650	12750	18210	18399.83	25.54	49442	18423	18316	18233	18126	18043	18275	18085	230	5440	200	13830	10	1	115041225	21237	11.34	1.35	12	0.15	1628.00	13641.00	20950	20231010	-11.89	16410	20230726	12.49	19100	-3.35	20240103	17900	3.13	20240119	20950	-11.89	20231010	16410	12.49	20230726	0.21	N	030000	200	230 억	29377797	N	N	31	N	N
53	20240321	130400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	220	2	1.21	2432636920	132316	62.35	18310	18470	18310	23650	12750	18210	18385.05	25.54	27905	18423	18316	18233	18126	18043	18275	18085	230	5440	200	13830	10	1	115041225	21202	11.32	1.35	12	0.12	1628.00	13641.00	20950	20231010	-12.03	16410	20230726	12.31	19100	-3.51	20240103	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.21	N	030000	200	230 억	29377797	N	N	31	N	N
54	20240321	120400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	190	2	1.04	1795334090	97762	46.07	18310	18420	18310	23650	12750	18210	18364.33	25.54	23995	18423	18316	18233	18126	18043	18275	18085	230	5440	200	13830	10	1	115041225	21168	11.30	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.17	16410	20230726	12.13	19100	-3.66	20240103	17900	2.79	20240119	20950	-12.17	20231010	16410	12.13	20230726	0.21	N	030000	200	230 억	29377797	N	N	31	N	N
55	20240321	110401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18340	130	2	0.71	1164818070	63458	29.90	18310	18390	18310	23650	12750	18210	18355.73	25.54	11474	18423	18316	18233	18126	18043	18275	18085	230	5440	200	13830	10	1	115041225	21099	11.27	1.34	12	0.06	1628.00	13641.00	20950	20231010	-12.46	16410	20230726	11.76	19100	-3.98	20240103	17900	2.46	20240119	20950	-12.46	20231010	16410	11.76	20230726	0.21	N	030000	200	230 억	29377797	N	N	31	N	N
56	20240321	100401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18350	140	2	0.77	769242320	41896	19.74	18310	18390	18310	23650	12750	18210	18360.76	25.54	12143	18423	18316	18233	18126	18043	18275	18085	230	5440	200	13830	10	1	115041225	21110	11.27	1.35	12	0.04	1628.00	13641.00	20950	20231010	-12.41	16410	20230726	11.82	19100	-3.93	20240103	17900	2.51	20240119	20950	-12.41	20231010	16410	11.82	20230726	0.21	N	030000	200	230 억	29377797	N	N	31	N	N
57	20240321	090402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	150	2	0.82	139940410	7622	3.59	18310	18390	18310	23650	12750	18210	18360.06	25.54	5082	18423	18316	18233	18126	18043	18275	18085	230	5440	200	13830	10	1	115041225	21122	11.28	1.35	12	0.01	1628.00	13641.00	20950	20231010	-12.36	16410	20230726	11.88	19100	-3.87	20240103	17900	2.57	20240119	20950	-12.36	20231010	16410	11.88	20230726	0.21	N	030000	200	230 억	29377797	N	N	31	N	N
58	20240320	160358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18210	40	2	0.22	3870571740	212179	66.91	18290	18340	18150	23600	12720	18170	18242.01	25.61	-71028	18510	18340	18210	18040	17910	18425	18125	230	5430	200	13800	10	1	115041225	20949	11.19	1.33	12	0.18	1628.00	13641.00	20950	20231010	-13.08	16410	20230726	10.97	19100	-4.66	20240103	17900	1.73	20240119	20950	-13.08	20231010	16410	10.97	20230726	0.21	N	030000	200	230 억	29457441	N	N	31	N	N
59	20240320	150359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18210	40	2	0.22	3415706680	187209	59.04	18290	18340	18150	23600	12720	18170	18245.42	25.61	-67145	18510	18340	18210	18040	17910	18425	18125	230	5430	200	13800	10	1	115041225	20949	11.19	1.33	12	0.16	1628.00	13641.00	20950	20231010	-13.08	16410	20230726	10.97	19100	-4.66	20240103	17900	1.73	20240119	20950	-13.08	20231010	16410	10.97	20230726	0.21	N	030000	200	230 억	29457441	N	N	2914	N	N
60	20240320	140402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	20	2	0.11	2772468090	151896	47.90	18290	18340	18150	23600	12720	18170	18252.41	25.61	-57475	18510	18340	18210	18040	17910	18425	18125	230	5430	200	13800	10	1	115041225	20926	11.17	1.33	12	0.13	1628.00	13641.00	20950	20231010	-13.17	16410	20230726	10.85	19100	-4.76	20240103	17900	1.62	20240119	20950	-13.17	20231010	16410	10.85	20230726	0.21	N	030000	200	230 억	29457441	N	N	2914	N	N
61	20240320	130404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	90	2	0.50	2253054990	123366	38.90	18290	18340	18190	23600	12720	18170	18263.18	25.61	-40779	18510	18340	18210	18040	17910	18425	18125	230	5430	200	13800	10	1	115041225	21007	11.22	1.34	12	0.11	1628.00	13641.00	20950	20231010	-12.84	16410	20230726	11.27	19100	-4.40	20240103	17900	2.01	20240119	20950	-12.84	20231010	16410	11.27	20230726	0.21	N	030000	200	230 억	29457441	N	N	2914	N	N
62	20240320	120401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	90	2	0.50	1788324970	97925	30.88	18290	18340	18190	23600	12720	18170	18262.19	25.61	-30285	18510	18340	18210	18040	17910	18425	18125	230	5430	200	13800	10	1	115041225	21007	11.22	1.34	12	0.09	1628.00	13641.00	20950	20231010	-12.84	16410	20230726	11.27	19100	-4.40	20240103	17900	2.01	20240119	20950	-12.84	20231010	16410	11.27	20230726	0.21	N	030000	200	230 억	29457441	N	N	2914	N	N
63	20240320	110401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18220	50	2	0.28	1262118560	69100	21.79	18290	18340	18190	23600	12720	18170	18265.10	25.61	-18273	18510	18340	18210	18040	17910	18425	18125	230	5430	200	13800	10	1	115041225	20961	11.19	1.34	12	0.06	1628.00	13641.00	20950	20231010	-13.03	16410	20230726	11.03	19100	-4.61	20240103	17900	1.79	20240119	20950	-13.03	20231010	16410	11.03	20230726	0.21	N	030000	200	230 억	29457441	N	N	2914	N	N
64	20240320	100359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18310	140	2	0.77	753540100	41238	13.00	18290	18340	18190	23600	12720	18170	18272.95	25.61	-4235	18510	18340	18210	18040	17910	18425	18125	230	5430	200	13800	10	1	115041225	21064	11.25	1.34	12	0.04	1628.00	13641.00	20950	20231010	-12.60	16410	20230726	11.58	19100	-4.14	20240103	17900	2.29	20240119	20950	-12.60	20231010	16410	11.58	20230726	0.21	N	030000	200	230 억	29457441	N	N	2914	N	N
65	20240320	090356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	80	2	0.44	56015580	3064	0.97	18290	18290	18210	23600	12720	18170	18281.85	25.61	-720	18510	18340	18210	18040	17910	18425	18125	230	5430	200	13800	10	1	115041225	20995	11.21	1.34	12	0.00	1628.00	13641.00	20950	20231010	-12.89	16410	20230726	11.21	19100	-4.45	20240103	17900	1.96	20240119	20950	-12.89	20231010	16410	11.21	20230726	0.21	N	030000	200	230 억	29457441	N	N	2914	N	N
66	20240319	160353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-100	5	-0.55	5783618400	316960	188.20	18150	18380	18080	23750	12790	18270	18247.16	25.64	-72978	18416	18342	18216	18142	18016	18380	18180	230	5480	200	13880	10	1	115041225	20903	11.16	1.33	12	0.28	1628.00	13641.00	20950	20231010	-13.27	16410	20230726	10.73	19100	-4.87	20240103	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.21	N	030000	200	230 억	29498684	N	N	2914	N	N
67	20240319	150400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	-90	5	-0.49	4609394970	252411	149.88	18150	18380	18080	23750	12790	18270	18261.47	25.64	-53511	18416	18342	18216	18142	18016	18380	18180	230	5480	200	13880	10	1	115041225	20914	11.17	1.33	12	0.22	1628.00	13641.00	20950	20231010	-13.22	16410	20230726	10.79	19100	-4.82	20240103	17900	1.56	20240119	20950	-13.22	20231010	16410	10.79	20230726	0.21	N	030000	200	230 억	29498684	N	N	283	N	N
68	20240319	140400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-30	5	-0.16	3766824030	206151	122.41	18150	18380	18080	23750	12790	18270	18272.16	25.64	-20009	18416	18342	18216	18142	18016	18380	18180	230	5480	200	13880	10	1	115041225	20984	11.20	1.34	12	0.18	1628.00	13641.00	20950	20231010	-12.94	16410	20230726	11.15	19100	-4.50	20240103	17900	1.90	20240119	20950	-12.94	20231010	16410	11.15	20230726	0.21	N	030000	200	230 억	29498684	N	N	283	N	N
69	20240319	130337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	50	2	0.27	3140864870	171907	102.07	18150	18380	18080	23750	12790	18270	18270.72	25.64	-3183	18416	18342	18216	18142	18016	18380	18180	230	5480	200	13880	10	1	115041225	21076	11.25	1.34	12	0.15	1628.00	13641.00	20950	20231010	-12.55	16410	20230726	11.64	19100	-4.08	20240103	17900	2.35	20240119	20950	-12.55	20231010	16410	11.64	20230726	0.21	N	030000	200	230 억	29498684	N	N	283	N	N
70	20240319	120358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	90	2	0.49	2391805430	131020	77.80	18150	18380	18080	23750	12790	18270	18255.27	25.64	425	18416	18342	18216	18142	18016	18380	18180	230	5480	200	13880	10	1	115041225	21122	11.28	1.35	12	0.11	1628.00	13641.00	20950	20231010	-12.36	16410	20230726	11.88	19100	-3.87	20240103	17900	2.57	20240119	20950	-12.36	20231010	16410	11.88	20230726	0.21	N	030000	200	230 억	29498684	N	N	283	N	N
71	20240319	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	50	2	0.27	1705397080	93619	55.59	18150	18320	18080	23750	12790	18270	18216.35	25.64	-5936	18416	18342	18216	18142	18016	18380	18180	230	5480	200	13880	10	1	115041225	21076	11.25	1.34	12	0.08	1628.00	13641.00	20950	20231010	-12.55	16410	20230726	11.64	19100	-4.08	20240103	17900	2.35	20240119	20950	-12.55	20231010	16410	11.64	20230726	0.21	N	030000	200	230 억	29498684	N	N	283	N	N
72	20240319	100400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	20	2	0.11	1187079540	65289	38.77	18150	18310	18080	23750	12790	18270	18181.92	25.64	-8459	18416	18342	18216	18142	18016	18380	18180	230	5480	200	13880	10	1	115041225	21041	11.23	1.34	12	0.06	1628.00	13641.00	20950	20231010	-12.70	16410	20230726	11.46	19100	-4.24	20240103	17900	2.18	20240119	20950	-12.70	20231010	16410	11.46	20230726	0.21	N	030000	200	230 억	29498684	N	N	283	N	N
73	20240319	090358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18120	-150	5	-0.82	274280390	15122	8.98	18150	18200	18100	23750	12790	18270	18137.79	25.64	-6947	18416	18342	18216	18142	18016	18380	18180	230	5480	200	13880	10	1	115041225	20845	11.13	1.33	12	0.01	1628.00	13641.00	20950	20231010	-13.51	16410	20230726	10.42	19100	-5.13	20240103	17900	1.23	20240119	20950	-13.51	20231010	16410	10.42	20230726	0.21	N	030000	200	230 억	29498684	N	N	283	N	N
74	20240318	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	70	2	0.38	3068297750	168362	44.01	18200	18290	18090	23650	12740	18200	18224.40	25.67	-27116	18366	18282	18146	18062	17926	18325	18105	230	5450	200	13830	10	1	115041225	21018	11.22	1.34	12	0.15	1628.00	13641.00	20950	20231010	-12.79	16410	20230726	11.33	19100	-4.35	20240103	17900	2.07	20240119	20950	-12.79	20231010	16410	11.33	20230726	0.21	N	030000	200	230 억	29528483	N	N	283	N	N
75	20240318	150357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18230	30	2	0.16	2649135180	145407	38.01	18200	18290	18090	23650	12740	18200	18218.76	25.67	-21874	18366	18282	18146	18062	17926	18325	18105	230	5450	200	13830	10	1	115041225	20972	11.20	1.34	12	0.13	1628.00	13641.00	20950	20231010	-12.98	16410	20230726	11.09	19100	-4.55	20240103	17900	1.84	20240119	20950	-12.98	20231010	16410	11.09	20230726	0.21	N	030000	200	230 억	29528483	N	N	2808	N	N
76	20240318	140356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	50	2	0.27	2189717670	120234	31.43	18200	18290	18090	23650	12740	18200	18212.14	25.67	-16193	18366	18282	18146	18062	17926	18325	18105	230	5450	200	13830	10	1	115041225	20995	11.21	1.34	12	0.10	1628.00	13641.00	20950	20231010	-12.89	16410	20230726	11.21	19100	-4.45	20240103	17900	1.96	20240119	20950	-12.89	20231010	16410	11.21	20230726	0.21	N	030000	200	230 억	29528483	N	N	2808	N	N
77	20240318	130356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	60	2	0.33	1880399740	103298	27.00	18200	18290	18090	23650	12740	18200	18203.64	25.67	-12537	18366	18282	18146	18062	17926	18325	18105	230	5450	200	13830	10	1	115041225	21007	11.22	1.34	12	0.09	1628.00	13641.00	20950	20231010	-12.84	16410	20230726	11.27	19100	-4.40	20240103	17900	2.01	20240119	20950	-12.84	20231010	16410	11.27	20230726	0.21	N	030000	200	230 억	29528483	N	N	2808	N	N
78	20240318	120354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	50	2	0.27	1518640180	83499	21.83	18200	18250	18090	23650	12740	18200	18187.52	25.67	-8809	18366	18282	18146	18062	17926	18325	18105	230	5450	200	13830	10	1	115041225	20995	11.21	1.34	12	0.07	1628.00	13641.00	20950	20231010	-12.89	16410	20230726	11.21	19100	-4.45	20240103	17900	1.96	20240119	20950	-12.89	20231010	16410	11.21	20230726	0.21	N	030000	200	230 억	29528483	N	N	2808	N	N
79	20240318	110357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	0	3	0.00	1066446960	58688	15.34	18200	18210	18090	23650	12740	18200	18171.45	25.67	-5992	18366	18282	18146	18062	17926	18325	18105	230	5450	200	13830	10	1	115041225	20938	11.18	1.33	12	0.05	1628.00	13641.00	20950	20231010	-13.13	16410	20230726	10.91	19100	-4.71	20240103	17900	1.68	20240119	20950	-13.13	20231010	16410	10.91	20230726	0.21	N	030000	200	230 억	29528483	N	N	2808	N	N
80	20240318	100356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	0	3	0.00	618526740	34073	8.91	18200	18210	18090	23650	12740	18200	18152.95	25.67	-3325	18366	18282	18146	18062	17926	18325	18105	230	5450	200	13830	10	1	115041225	20938	11.18	1.33	12	0.03	1628.00	13641.00	20950	20231010	-13.13	16410	20230726	10.91	19100	-4.71	20240103	17900	1.68	20240119	20950	-13.13	20231010	16410	10.91	20230726	0.21	N	030000	200	230 억	29528483	N	N	2808	N	N
81	20240318	090355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	-40	5	-0.22	75764000	4167	1.09	18200	18200	18150	23650	12740	18200	18181.77	25.67	49	18366	18282	18146	18062	17926	18325	18105	230	5450	200	13830	10	1	115041225	20891	11.15	1.33	12	0.00	1628.00	13641.00	20950	20231010	-13.32	16410	20230726	10.66	19100	-4.92	20240103	17900	1.45	20240119	20950	-13.32	20231010	16410	10.66	20230726	0.21	N	030000	200	230 억	29528483	N	N	2808	N	N
82	20240315	160352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	140	2	0.78	6941141870	382231	120.36	18080	18230	18010	23450	12650	18060	18159.52	25.70	-33518	18273	18166	18113	18006	17953	18140	17980	230	5390	200	13720	10	1	115041225	20938	11.18	1.33	12	0.33	1628.00	13641.00	20950	20231010	-13.13	16410	20230726	10.91	19100	-4.71	20240103	17900	1.68	20240119	20950	-13.13	20231010	16410	10.91	20230726	0.21	N	030000	200	230 억	29561576	N	N	2808	N	N
83	20240315	150334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	70	2	0.39	4158115820	229246	72.19	18080	18230	18010	23450	12650	18060	18138.23	25.70	-47314	18273	18166	18113	18006	17953	18140	17980	230	5390	200	13720	10	1	115041225	20857	11.14	1.33	12	0.20	1628.00	13641.00	20950	20231010	-13.46	16410	20230726	10.48	19100	-5.08	20240103	17900	1.28	20240119	20950	-13.46	20231010	16410	10.48	20230726	0.21	N	030000	200	230 억	29561576	N	N	3800	N	N
84	20240315	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	120	2	0.66	3454151600	190481	59.98	18080	18230	18010	23450	12650	18060	18133.84	25.70	-29357	18273	18166	18113	18006	17953	18140	17980	230	5390	200	13720	10	1	115041225	20914	11.17	1.33	12	0.17	1628.00	13641.00	20950	20231010	-13.22	16410	20230726	10.79	19100	-4.82	20240103	17900	1.56	20240119	20950	-13.22	20231010	16410	10.79	20230726	0.21	N	030000	200	230 억	29561576	N	N	3800	N	N
85	20240315	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	100	2	0.55	2710002850	149523	47.08	18080	18230	18010	23450	12650	18060	18124.32	25.70	-18790	18273	18166	18113	18006	17953	18140	17980	230	5390	200	13720	10	1	115041225	20891	11.15	1.33	12	0.13	1628.00	13641.00	20950	20231010	-13.32	16410	20230726	10.66	19100	-4.92	20240103	17900	1.45	20240119	20950	-13.32	20231010	16410	10.66	20230726	0.21	N	030000	200	230 억	29561576	N	N	3800	N	N
86	20240315	120354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	40	2	0.22	2341545040	129192	40.68	18080	18230	18010	23450	12650	18060	18124.54	25.70	-10030	18273	18166	18113	18006	17953	18140	17980	230	5390	200	13720	10	1	115041225	20822	11.12	1.33	12	0.11	1628.00	13641.00	20950	20231010	-13.60	16410	20230726	10.30	19100	-5.24	20240103	17900	1.12	20240119	20950	-13.60	20231010	16410	10.30	20230726	0.21	N	030000	200	230 억	29561576	N	N	3800	N	N
87	20240315	110352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	130	2	0.72	1834320380	101259	31.88	18080	18230	18010	23450	12650	18060	18115.13	25.70	-2643	18273	18166	18113	18006	17953	18140	17980	230	5390	200	13720	10	1	115041225	20926	11.17	1.33	12	0.09	1628.00	13641.00	20950	20231010	-13.17	16410	20230726	10.85	19100	-4.76	20240103	17900	1.62	20240119	20950	-13.17	20231010	16410	10.85	20230726	0.21	N	030000	200	230 억	29561576	N	N	3800	N	N
88	20240315	100352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18110	50	2	0.28	905560080	50108	15.78	18080	18160	18010	23450	12650	18060	18072.17	25.70	-11504	18273	18166	18113	18006	17953	18140	17980	230	5390	200	13720	10	1	115041225	20834	11.12	1.33	12	0.04	1628.00	13641.00	20950	20231010	-13.56	16410	20230726	10.36	19100	-5.18	20240103	17900	1.17	20240119	20950	-13.56	20231010	16410	10.36	20230726	0.21	N	030000	200	230 억	29561576	N	N	3800	N	N
89	20240315	090353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	70	2	0.39	60209820	3324	1.05	18080	18160	18070	23450	12650	18060	18113.66	25.70	1714	18273	18166	18113	18006	17953	18140	17980	230	5390	200	13720	10	1	115041225	20857	11.14	1.33	12	0.00	1628.00	13641.00	20950	20231010	-13.46	16410	20230726	10.48	19100	-5.08	20240103	17900	1.28	20240119	20950	-13.46	20231010	16410	10.48	20230726	0.21	N	030000	200	230 억	29561576	N	N	3800	N	N
90	20240314	160349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18060	-110	5	-0.61	5744838500	317179	185.82	18100	18220	18060	23600	12720	18170	18112.30	25.68	23611	18283	18226	18113	18056	17943	18255	18085	230	5430	200	13800	10	1	115041225	20776	11.09	1.32	12	0.28	1628.00	13641.00	20950	20231010	-13.79	16410	20230726	10.05	19100	-5.45	20240103	17900	0.89	20240119	20950	-13.79	20231010	16410	10.05	20230726	0.21	N	030000	200	230 억	29543385	N	N	3800	N	N
91	20240314	150351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	-40	5	-0.22	2998768860	165162	96.76	18100	18220	18080	23600	12720	18170	18156.53	25.68	-49539	18283	18226	18113	18056	17943	18255	18085	230	5430	200	13800	10	1	115041225	20857	11.14	1.33	12	0.14	1628.00	13641.00	20950	20231010	-13.46	16410	20230726	10.48	19100	-5.08	20240103	17900	1.28	20240119	20950	-13.46	20231010	16410	10.48	20230726	0.21	N	030000	200	230 억	29543385	N	N	3077	N	N
92	20240314	140350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	-10	5	-0.06	2435181800	134114	78.57	18100	18220	18080	23600	12720	18170	18157.55	25.68	-39699	18283	18226	18113	18056	17943	18255	18085	230	5430	200	13800	10	1	115041225	20891	11.15	1.33	12	0.12	1628.00	13641.00	20950	20231010	-13.32	16410	20230726	10.66	19100	-4.92	20240103	17900	1.45	20240119	20950	-13.32	20231010	16410	10.66	20230726	0.21	N	030000	200	230 억	29543385	N	N	3077	N	N
93	20240314	130350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18140	-30	5	-0.17	2001737950	110236	64.58	18100	18220	18080	23600	12720	18170	18158.66	25.68	-30922	18283	18226	18113	18056	17943	18255	18085	230	5430	200	13800	10	1	115041225	20868	11.14	1.33	12	0.10	1628.00	13641.00	20950	20231010	-13.41	16410	20230726	10.54	19100	-5.03	20240103	17900	1.34	20240119	20950	-13.41	20231010	16410	10.54	20230726	0.21	N	030000	200	230 억	29543385	N	N	3077	N	N
94	20240314	120350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18150	-20	5	-0.11	1602698250	88249	51.70	18100	18220	18080	23600	12720	18170	18161.09	25.68	-21463	18283	18226	18113	18056	17943	18255	18085	230	5430	200	13800	10	1	115041225	20880	11.15	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.37	16410	20230726	10.60	19100	-4.97	20240103	17900	1.40	20240119	20950	-13.37	20231010	16410	10.60	20230726	0.21	N	030000	200	230 억	29543385	N	N	3077	N	N
95	20240314	110350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	30	2	0.17	1243548990	68491	40.13	18100	18220	18080	23600	12720	18170	18156.39	25.68	-14897	18283	18226	18113	18056	17943	18255	18085	230	5430	200	13800	10	1	115041225	20938	11.18	1.33	12	0.06	1628.00	13641.00	20950	20231010	-13.13	16410	20230726	10.91	19100	-4.71	20240103	17900	1.68	20240119	20950	-13.13	20231010	16410	10.91	20230726	0.21	N	030000	200	230 억	29543385	N	N	3077	N	N
96	20240314	100351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	-10	5	-0.06	711052610	39202	22.97	18100	18170	18080	23600	12720	18170	18138.17	25.68	-9589	18283	18226	18113	18056	17943	18255	18085	230	5430	200	13800	10	1	115041225	20891	11.15	1.33	12	0.03	1628.00	13641.00	20950	20231010	-13.32	16410	20230726	10.66	19100	-4.92	20240103	17900	1.45	20240119	20950	-13.32	20231010	16410	10.66	20230726	0.21	N	030000	200	230 억	29543385	N	N	3077	N	N
97	20240314	090350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18110	-60	5	-0.33	144802040	7996	4.68	18100	18170	18080	23600	12720	18170	18109.31	25.68	-3743	18283	18226	18113	18056	17943	18255	18085	230	5430	200	13800	10	1	115041225	20834	11.12	1.33	12	0.01	1628.00	13641.00	20950	20231010	-13.56	16410	20230726	10.36	19100	-5.18	20240103	17900	1.17	20240119	20950	-13.56	20231010	16410	10.36	20230726	0.21	N	030000	200	230 억	29543385	N	N	3077	N	N
98	20240313	160347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	130	2	0.72	3078664810	169980	113.26	18090	18170	18000	23450	12630	18040	18111.89	25.64	34649	18173	18106	18023	17956	17873	18065	17915	230	5410	200	13710	10	1	115041225	20903	10.79	1.40	12	0.15	1684.00	12994.00	20950	20231010	-13.27	16410	20230726	10.73	19100	-4.87	20240103	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.21	N	030000	200	230 억	29493517	N	N	3077	N	N
99	20240313	150346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	90	2	0.50	2264340140	125146	83.39	18090	18160	18000	23450	12630	18040	18093.59	25.64	28381	18173	18106	18023	17956	17873	18065	17915	230	5410	200	13710	10	1	115041225	20857	10.77	1.40	12	0.11	1684.00	12994.00	20950	20231010	-13.46	16410	20230726	10.48	19100	-5.08	20240103	17900	1.28	20240119	20950	-13.46	20231010	16410	10.48	20230726	0.21	N	030000	200	230 억	29493517	N	N	745	N	N
100	20240313	140350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	90	2	0.50	1854689120	102559	68.34	18090	18160	18000	23450	12630	18040	18084.12	25.64	23228	18173	18106	18023	17956	17873	18065	17915	230	5410	200	13710	10	1	115041225	20857	10.77	1.40	12	0.09	1684.00	12994.00	20950	20231010	-13.46	16410	20230726	10.48	19100	-5.08	20240103	17900	1.28	20240119	20950	-13.46	20231010	16410	10.48	20230726	0.21	N	030000	200	230 억	29493517	N	N	745	N	N
101	20240313	130351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18150	110	2	0.61	1530706870	84697	56.44	18090	18160	18000	23450	12630	18040	18072.74	25.64	18514	18173	18106	18023	17956	17873	18065	17915	230	5410	200	13710	10	1	115041225	20880	10.78	1.40	12	0.07	1684.00	12994.00	20950	20231010	-13.37	16410	20230726	10.60	19100	-4.97	20240103	17900	1.40	20240119	20950	-13.37	20231010	16410	10.60	20230726	0.21	N	030000	200	230 억	29493517	N	N	745	N	N
102	20240313	120348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	0	3	0.00	996687640	55197	36.78	18090	18090	18000	23450	12630	18040	18056.92	25.64	8291	18173	18106	18023	17956	17873	18065	17915	230	5410	200	13710	10	1	115041225	20753	10.71	1.39	12	0.05	1684.00	12994.00	20950	20231010	-13.89	16410	20230726	9.93	19100	-5.55	20240103	17900	0.78	20240119	20950	-13.89	20231010	16410	9.93	20230726	0.21	N	030000	200	230 억	29493517	N	N	745	N	N
103	20240313	110347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	30	2	0.17	749364610	41503	27.66	18090	18090	18000	23450	12630	18040	18055.67	25.64	3407	18173	18106	18023	17956	17873	18065	17915	230	5410	200	13710	10	1	115041225	20788	10.73	1.39	12	0.04	1684.00	12994.00	20950	20231010	-13.75	16410	20230726	10.12	19100	-5.39	20240103	17900	0.95	20240119	20950	-13.75	20231010	16410	10.12	20230726	0.21	N	030000	200	230 억	29493517	N	N	745	N	N
104	20240313	100347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	30	2	0.17	479591970	26568	17.70	18090	18090	18000	23450	12630	18040	18051.49	25.64	187	18173	18106	18023	17956	17873	18065	17915	230	5410	200	13710	10	1	115041225	20788	10.73	1.39	12	0.02	1684.00	12994.00	20950	20231010	-13.75	16410	20230726	10.12	19100	-5.39	20240103	17900	0.95	20240119	20950	-13.75	20231010	16410	10.12	20230726	0.21	N	030000	200	230 억	29493517	N	N	745	N	N
105	20240313	090347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	0	3	0.00	87316400	4835	3.22	18090	18090	18020	23450	12630	18040	18059.23	25.64	-1520	18173	18106	18023	17956	17873	18065	17915	230	5410	200	13710	10	1	115041225	20753	10.71	1.39	12	0.00	1684.00	12994.00	20950	20231010	-13.89	16410	20230726	9.93	19100	-5.55	20240103	17900	0.78	20240119	20950	-13.89	20231010	16410	9.93	20230726	0.21	N	030000	200	230 억	29493517	N	N	745	N	N
106	20240312	160342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	80	2	0.45	2699036310	149933	89.62	18090	18090	17940	23300	12580	17960	18001.60	25.66	3531	18126	18042	17996	17912	17866	18020	17890	230	5340	200	13640	10	1	115041225	20753	10.71	1.39	12	0.13	1684.00	12994.00	20950	20231010	-13.89	16410	20230726	9.93	19100	-5.55	20240103	17900	0.78	20240119	20950	-13.89	20231010	16410	9.93	20230726	0.21	N	030000	200	230 억	29516342	N	N	745	N	N
107	20240312	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18030	70	2	0.39	2499690590	138882	83.01	18090	18090	17940	23300	12580	17960	17998.66	25.66	113	18126	18042	17996	17912	17866	18020	17890	230	5340	200	13640	10	1	115041225	20742	10.71	1.39	12	0.12	1684.00	12994.00	20950	20231010	-13.94	16410	20230726	9.87	19100	-5.60	20240103	17900	0.73	20240119	20950	-13.94	20231010	16410	9.87	20230726	0.21	N	030000	200	230 억	29516342	N	N	1123	N	N
108	20240312	140341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17950	-10	5	-0.06	2004273290	111349	66.55	18090	18090	17940	23300	12580	17960	17999.92	25.66	-3276	18126	18042	17996	17912	17866	18020	17890	230	5340	200	13640	10	1	115041225	20650	10.66	1.38	12	0.10	1684.00	12994.00	20950	20231010	-14.32	16410	20230726	9.38	19100	-6.02	20240103	17900	0.28	20240119	20950	-14.32	20231010	16410	9.38	20230726	0.21	N	030000	200	230 억	29516342	N	N	1123	N	N
109	20240312	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18020	60	2	0.33	1052902920	58434	34.93	18090	18090	17960	23300	12580	17960	18018.67	25.66	15959	18126	18042	17996	17912	17866	18020	17890	230	5340	200	13640	10	1	115041225	20730	10.70	1.39	12	0.05	1684.00	12994.00	20950	20231010	-13.99	16410	20230726	9.81	19100	-5.65	20240103	17900	0.67	20240119	20950	-13.99	20231010	16410	9.81	20230726	0.21	N	030000	200	230 억	29516342	N	N	1123	N	N
110	20240312	120344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18010	50	2	0.28	873927300	48500	28.99	18090	18090	17960	23300	12580	17960	18019.12	25.66	14034	18126	18042	17996	17912	17866	18020	17890	230	5340	200	13640	10	1	115041225	20719	10.69	1.39	12	0.04	1684.00	12994.00	20950	20231010	-14.03	16410	20230726	9.75	19100	-5.71	20240103	17900	0.61	20240119	20950	-14.03	20231010	16410	9.75	20230726	0.21	N	030000	200	230 억	29516342	N	N	1123	N	N
111	20240312	110344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18020	60	2	0.33	670781680	37217	22.24	18090	18090	17960	23300	12580	17960	18023.53	25.66	10568	18126	18042	17996	17912	17866	18020	17890	230	5340	200	13640	10	1	115041225	20730	10.70	1.39	12	0.03	1684.00	12994.00	20950	20231010	-13.99	16410	20230726	9.81	19100	-5.65	20240103	17900	0.67	20240119	20950	-13.99	20231010	16410	9.81	20230726	0.21	N	030000	200	230 억	29516342	N	N	1123	N	N
112	20240312	100343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18030	70	2	0.39	378027360	20971	12.53	18090	18090	17960	23300	12580	17960	18026.20	25.66	5205	18126	18042	17996	17912	17866	18020	17890	230	5340	200	13640	10	1	115041225	20742	10.71	1.39	12	0.02	1684.00	12994.00	20950	20231010	-13.94	16410	20230726	9.87	19100	-5.60	20240103	17900	0.73	20240119	20950	-13.94	20231010	16410	9.87	20230726	0.21	N	030000	200	230 억	29516342	N	N	1123	N	N
113	20240312	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18060	100	2	0.56	100672040	5567	3.33	18090	18090	18020	23300	12580	17960	18083.71	25.66	2600	18126	18042	17996	17912	17866	18020	17890	230	5340	200	13640	10	1	115041225	20776	10.72	1.39	12	0.00	1684.00	12994.00	20950	20231010	-13.79	16410	20230726	10.05	19100	-5.45	20240103	17900	0.89	20240119	20950	-13.79	20231010	16410	10.05	20230726	0.21	N	030000	200	230 억	29516342	N	N	1123	N	N
114	20240311	160342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17960	-40	5	-0.22	2986504300	166073	51.80	18030	18080	17950	23400	12600	18000	17983.08	25.66	-40583	18253	18126	18063	17936	17873	18095	17905	230	5400	200	13680	10	1	115041225	20661	10.67	1.38	12	0.14	1684.00	12994.00	20950	20231010	-14.27	16410	20230726	9.45	19100	-5.97	20240103	17900	0.34	20240119	20950	-14.27	20231010	16410	9.45	20230726	0.21	N	030000	200	230 억	29514358	N	N	1123	N	N
115	20240311	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17970	-30	5	-0.17	2721776130	151338	47.20	18030	18080	17950	23400	12600	18000	17984.75	25.66	-37449	18253	18126	18063	17936	17873	18095	17905	230	5400	200	13680	10	1	115041225	20673	10.67	1.38	12	0.13	1684.00	12994.00	20950	20231010	-14.22	16410	20230726	9.51	19100	-5.92	20240103	17900	0.39	20240119	20950	-14.22	20231010	16410	9.51	20230726	0.21	N	030000	200	230 억	29514358	N	N	310	N	N
116	20240311	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17970	-30	5	-0.17	2220698080	123470	38.51	18030	18080	17950	23400	12600	18000	17985.73	25.66	-34560	18253	18126	18063	17936	17873	18095	17905	230	5400	200	13680	10	1	115041225	20673	10.67	1.38	12	0.11	1684.00	12994.00	20950	20231010	-14.22	16410	20230726	9.51	19100	-5.92	20240103	17900	0.39	20240119	20950	-14.22	20231010	16410	9.51	20230726	0.21	N	030000	200	230 억	29514358	N	N	310	N	N
117	20240311	130343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17970	-30	5	-0.17	1786014310	99284	30.97	18030	18080	17950	23400	12600	18000	17988.94	25.66	-27736	18253	18126	18063	17936	17873	18095	17905	230	5400	200	13680	10	1	115041225	20673	10.67	1.38	12	0.09	1684.00	12994.00	20950	20231010	-14.22	16410	20230726	9.51	19100	-5.92	20240103	17900	0.39	20240119	20950	-14.22	20231010	16410	9.51	20230726	0.21	N	030000	200	230 억	29514358	N	N	310	N	N
118	20240311	120344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17980	-20	5	-0.11	1343747870	74681	23.29	18030	18080	17950	23400	12600	18000	17993.17	25.66	-18044	18253	18126	18063	17936	17873	18095	17905	230	5400	200	13680	10	1	115041225	20684	10.68	1.38	12	0.06	1684.00	12994.00	20950	20231010	-14.18	16410	20230726	9.57	19100	-5.86	20240103	17900	0.45	20240119	20950	-14.18	20231010	16410	9.57	20230726	0.21	N	030000	200	230 억	29514358	N	N	310	N	N
119	20240311	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17990	-10	5	-0.06	1112815280	61842	19.29	18030	18080	17950	23400	12600	18000	17994.49	25.66	-16908	18253	18126	18063	17936	17873	18095	17905	230	5400	200	13680	10	1	115041225	20696	10.68	1.38	12	0.05	1684.00	12994.00	20950	20231010	-14.13	16410	20230726	9.63	19100	-5.81	20240103	17900	0.50	20240119	20950	-14.13	20231010	16410	9.63	20230726	0.21	N	030000	200	230 억	29514358	N	N	310	N	N
120	20240311	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17990	-10	5	-0.06	710509490	39489	12.32	18030	18080	17950	23400	12600	18000	17992.59	25.66	-14888	18253	18126	18063	17936	17873	18095	17905	230	5400	200	13680	10	1	115041225	20696	10.68	1.38	12	0.03	1684.00	12994.00	20950	20231010	-14.13	16410	20230726	9.63	19100	-5.81	20240103	17900	0.50	20240119	20950	-14.13	20231010	16410	9.63	20230726	0.21	N	030000	200	230 억	29514358	N	N	310	N	N
121	20240311	090338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	40	2	0.22	151694720	8419	2.63	18030	18080	17990	23400	12600	18000	18018.18	25.66	-5684	18253	18126	18063	17936	17873	18095	17905	230	5400	200	13680	10	1	115041225	20753	10.71	1.39	12	0.01	1684.00	12994.00	20950	20231010	-13.89	16410	20230726	9.93	19100	-5.55	20240103	17900	0.78	20240119	20950	-13.89	20231010	16410	9.93	20230726	0.21	N	030000	200	230 억	29514358	N	N	310	N	N
122	20240308	160341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18000	-50	5	-0.28	5772153040	319894	109.20	18140	18190	18000	23450	12640	18050	18043.96	25.72	-63071	18156	18102	18076	18022	17996	18090	18010	230	5400	200	13710	10	1	115041225	20707	10.69	1.39	12	0.28	1684.00	12994.00	20950	20231010	-14.08	16410	20230726	9.69	19100	-5.76	20240103	17900	0.56	20240119	20950	-14.08	20231010	16410	9.69	20230726	0.21	N	030000	200	230 억	29585395	N	N	310	N	N
123	20240308	150340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18010	-40	5	-0.22	5128127090	284123	96.99	18140	18190	18000	23450	12640	18050	18048.97	25.72	-56248	18156	18102	18076	18022	17996	18090	18010	230	5400	200	13710	10	1	115041225	20719	10.69	1.39	12	0.25	1684.00	12994.00	20950	20231010	-14.03	16410	20230726	9.75	19100	-5.71	20240103	17900	0.61	20240119	20950	-14.03	20231010	16410	9.75	20230726	0.21	N	030000	200	230 억	29585395	N	N	0	N	N
124	20240308	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18020	-30	5	-0.17	4011616330	222144	75.84	18140	18190	18020	23450	12640	18050	18058.63	25.72	-43084	18156	18102	18076	18022	17996	18090	18010	230	5400	200	13710	10	1	115041225	20730	10.70	1.39	12	0.19	1684.00	12994.00	20950	20231010	-13.99	16410	20230726	9.81	19100	-5.65	20240103	17900	0.67	20240119	20950	-13.99	20231010	16410	9.81	20230726	0.21	N	030000	200	230 억	29585395	N	N	0	N	N
125	20240308	130338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18050	0	3	0.00	3312301480	183369	62.60	18140	18190	18020	23450	12640	18050	18063.58	25.72	-32395	18156	18102	18076	18022	17996	18090	18010	230	5400	200	13710	10	1	115041225	20765	10.72	1.39	12	0.16	1684.00	12994.00	20950	20231010	-13.84	16410	20230726	9.99	19100	-5.50	20240103	17900	0.84	20240119	20950	-13.84	20231010	16410	9.99	20230726	0.21	N	030000	200	230 억	29585395	N	N	0	N	N
126	20240308	120339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	-10	5	-0.06	2629997020	145547	49.69	18140	18190	18020	23450	12640	18050	18069.74	25.72	-26776	18156	18102	18076	18022	17996	18090	18010	230	5400	200	13710	10	1	115041225	20753	10.71	1.39	12	0.13	1684.00	12994.00	20950	20231010	-13.89	16410	20230726	9.93	19100	-5.55	20240103	17900	0.78	20240119	20950	-13.89	20231010	16410	9.93	20230726	0.21	N	030000	200	230 억	29585395	N	N	0	N	N
127	20240308	110339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	-10	5	-0.06	1845773090	102074	34.85	18140	18190	18020	23450	12640	18050	18082.70	25.72	-20373	18156	18102	18076	18022	17996	18090	18010	230	5400	200	13710	10	1	115041225	20753	10.71	1.39	12	0.09	1684.00	12994.00	20950	20231010	-13.89	16410	20230726	9.93	19100	-5.55	20240103	17900	0.78	20240119	20950	-13.89	20231010	16410	9.93	20230726	0.21	N	030000	200	230 억	29585395	N	N	0	N	N
128	20240308	100338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18080	30	2	0.17	981607590	54184	18.50	18140	18190	18070	23450	12640	18050	18116.19	25.72	-4795	18156	18102	18076	18022	17996	18090	18010	230	5400	200	13710	10	1	115041225	20799	10.74	1.39	12	0.05	1684.00	12994.00	20950	20231010	-13.70	16410	20230726	10.18	19100	-5.34	20240103	17900	1.01	20240119	20950	-13.70	20231010	16410	10.18	20230726	0.21	N	030000	200	230 억	29585395	N	N	0	N	N
129	20240308	090336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	80	2	0.44	157659070	8690	2.97	18140	18190	18110	23450	12640	18050	18142.59	25.72	2694	18156	18102	18076	18022	17996	18090	18010	230	5400	200	13710	10	1	115041225	20857	10.77	1.40	12	0.01	1684.00	12994.00	20950	20231010	-13.46	16410	20230726	10.48	19100	-5.08	20240103	17900	1.28	20240119	20950	-13.46	20231010	16410	10.48	20230726	0.21	N	030000	200	230 억	29585395	N	N	0	N	N
130	20240307	160338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18050	-40	5	-0.22	5291096840	292652	112.23	18060	18130	18050	23500	12670	18090	18079.83	25.72	-4254	18196	18142	18086	18032	17976	18115	18005	230	5410	200	13740	10	1	115041225	20765	10.72	1.39	12	0.25	1684.00	12994.00	20950	20231010	-13.84	16410	20230726	9.99	19100	-5.50	20240103	17900	0.84	20240119	20950	-13.84	20231010	16410	9.99	20230726	0.20	N	030000	200	230 억	29585695	N	N	7	N	N
131	20240307	150323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18060	-30	5	-0.17	4755858770	263008	100.86	18060	18130	18050	23500	12670	18090	18082.56	25.72	-321	18196	18142	18086	18032	17976	18115	18005	230	5410	200	13740	10	1	115041225	20776	10.72	1.39	12	0.23	1684.00	12994.00	20950	20231010	-13.79	16410	20230726	10.05	19100	-5.45	20240103	17900	0.89	20240119	20950	-13.79	20231010	16410	10.05	20230726	0.20	N	030000	200	230 억	29585695	N	N	7	N	N
132	20240307	140333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	10	2	0.06	3698546440	204516	78.43	18060	18130	18050	23500	12670	18090	18084.39	25.72	-5085	18196	18142	18086	18032	17976	18115	18005	230	5410	200	13740	10	1	115041225	20822	10.75	1.39	12	0.18	1684.00	12994.00	20950	20231010	-13.60	16410	20230726	10.30	19100	-5.24	20240103	17900	1.12	20240119	20950	-13.60	20231010	16410	10.30	20230726	0.20	N	030000	200	230 억	29585695	N	N	7	N	N
133	20240307	130334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18080	-10	5	-0.06	3023265010	167187	64.11	18060	18130	18050	23500	12670	18090	18083.13	25.72	-7606	18196	18142	18086	18032	17976	18115	18005	230	5410	200	13740	10	1	115041225	20799	10.74	1.39	12	0.15	1684.00	12994.00	20950	20231010	-13.70	16410	20230726	10.18	19100	-5.34	20240103	17900	1.01	20240119	20950	-13.70	20231010	16410	10.18	20230726	0.20	N	030000	200	230 억	29585695	N	N	7	N	N
134	20240307	120336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	0	3	0.00	2369271200	131051	50.26	18060	18130	18050	23500	12670	18090	18079.00	25.72	-12935	18196	18142	18086	18032	17976	18115	18005	230	5410	200	13740	10	1	115041225	20811	10.74	1.39	12	0.11	1684.00	12994.00	20950	20231010	-13.65	16410	20230726	10.24	19100	-5.29	20240103	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.20	N	030000	200	230 억	29585695	N	N	7	N	N
135	20240307	110337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	0	3	0.00	1640393160	90736	34.80	18060	18130	18050	23500	12670	18090	18078.75	25.72	-16801	18196	18142	18086	18032	17976	18115	18005	230	5410	200	13740	10	1	115041225	20811	10.74	1.39	12	0.08	1684.00	12994.00	20950	20231010	-13.65	16410	20230726	10.24	19100	-5.29	20240103	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.20	N	030000	200	230 억	29585695	N	N	7	N	N
136	20240307	100336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-20	5	-0.11	865755490	47874	18.36	18060	18130	18060	23500	12670	18090	18084.04	25.72	-16657	18196	18142	18086	18032	17976	18115	18005	230	5410	200	13740	10	1	115041225	20788	10.73	1.39	12	0.04	1684.00	12994.00	20950	20231010	-13.75	16410	20230726	10.12	19100	-5.39	20240103	17900	0.95	20240119	20950	-13.75	20231010	16410	10.12	20230726	0.20	N	030000	200	230 억	29585695	N	N	7	N	N
137	20240307	090334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-20	5	-0.11	106886620	5917	2.27	18060	18090	18060	23500	12670	18090	18064.33	25.72	-477	18196	18142	18086	18032	17976	18115	18005	230	5410	200	13740	10	1	115041225	20788	10.73	1.39	12	0.01	1684.00	12994.00	20950	20231010	-13.75	16410	20230726	10.12	19100	-5.39	20240103	17900	0.95	20240119	20950	-13.75	20231010	16410	10.12	20230726	0.20	N	030000	200	230 억	29585695	N	N	7	N	N
138	20240306	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	0	3	0.00	4709565360	260510	71.55	18100	18140	18030	23500	12670	18090	18078.25	25.70	13610	18483	18286	18163	17966	17843	18225	17905	230	5410	200	13740	10	1	115041225	20811	10.74	1.39	12	0.23	1684.00	12994.00	20950	20231010	-13.65	16410	20230726	10.24	19100	-5.29	20240103	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.19	N	030000	200	230 억	29563988	N	N	7	N	N
139	20240306	150335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18080	-10	5	-0.06	4263202080	235830	64.77	18100	18140	18030	23500	12670	18090	18077.44	25.70	18719	18483	18286	18163	17966	17843	18225	17905	230	5410	200	13740	10	1	115041225	20799	10.74	1.39	12	0.20	1684.00	12994.00	20950	20231010	-13.70	16410	20230726	10.18	19100	-5.34	20240103	17900	1.01	20240119	20950	-13.70	20231010	16410	10.18	20230726	0.19	N	030000	200	230 억	29563988	N	N	911	N	N
140	20240306	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-20	5	-0.11	3505633000	193911	53.26	18100	18140	18030	23500	12670	18090	18078.57	25.70	20822	18483	18286	18163	17966	17843	18225	17905	230	5410	200	13740	10	1	115041225	20788	10.73	1.39	12	0.17	1684.00	12994.00	20950	20231010	-13.75	16410	20230726	10.12	19100	-5.39	20240103	17900	0.95	20240119	20950	-13.75	20231010	16410	10.12	20230726	0.19	N	030000	200	230 억	29563988	N	N	911	N	N
141	20240306	130335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18110	20	2	0.11	2906131210	160765	44.15	18100	18140	18030	23500	12670	18090	18076.89	25.70	15356	18483	18286	18163	17966	17843	18225	17905	230	5410	200	13740	10	1	115041225	20834	10.75	1.39	12	0.14	1684.00	12994.00	20950	20231010	-13.56	16410	20230726	10.36	19100	-5.18	20240103	17900	1.17	20240119	20950	-13.56	20231010	16410	10.36	20230726	0.19	N	030000	200	230 억	29563988	N	N	911	N	N
142	20240306	120335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	0	3	0.00	2229936900	123368	33.88	18100	18140	18030	23500	12670	18090	18075.49	25.70	8753	18483	18286	18163	17966	17843	18225	17905	230	5410	200	13740	10	1	115041225	20811	10.74	1.39	12	0.11	1684.00	12994.00	20950	20231010	-13.65	16410	20230726	10.24	19100	-5.29	20240103	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.19	N	030000	200	230 억	29563988	N	N	911	N	N
143	20240306	110335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18050	-40	5	-0.22	1599058920	88457	24.29	18100	18140	18030	23500	12670	18090	18077.25	25.70	2584	18483	18286	18163	17966	17843	18225	17905	230	5410	200	13740	10	1	115041225	20765	10.72	1.39	12	0.08	1684.00	12994.00	20950	20231010	-13.84	16410	20230726	9.99	19100	-5.50	20240103	17900	0.84	20240119	20950	-13.84	20231010	16410	9.99	20230726	0.19	N	030000	200	230 억	29563988	N	N	911	N	N
144	20240306	100330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	0	3	0.00	864383910	47798	13.13	18100	18140	18030	23500	12670	18090	18084.10	25.70	1370	18483	18286	18163	17966	17843	18225	17905	230	5410	200	13740	10	1	115041225	20811	10.74	1.39	12	0.04	1684.00	12994.00	20950	20231010	-13.65	16410	20230726	10.24	19100	-5.29	20240103	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.19	N	030000	200	230 억	29563988	N	N	911	N	N
145	20240306	090334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18050	-40	5	-0.22	44434430	2459	0.68	18100	18120	18030	23500	12670	18090	18070.12	25.70	-809	18483	18286	18163	17966	17843	18225	17905	230	5410	200	13740	10	1	115041225	20765	10.72	1.39	12	0.00	1684.00	12994.00	20950	20231010	-13.84	16410	20230726	9.99	19100	-5.50	20240103	17900	0.84	20240119	20950	-13.84	20231010	16410	9.99	20230726	0.19	N	030000	200	230 억	29563988	N	N	911	N	N
146	20240305	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	-190	5	-1.04	6588833920	363467	114.20	18240	18360	18040	23750	12800	18280	18127.75	25.77	-92577	18706	18492	18386	18172	18066	18440	18120	230	5470	200	13890	10	1	115041225	20811	10.74	1.39	12	0.32	1684.00	12994.00	20950	20231010	-13.65	16410	20230726	10.24	19100	-5.29	20240103	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.18	N	030000	200	230 억	29641803	N	N	911	N	N
147	20240305	150334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	-190	5	-1.04	6151082300	339273	106.59	18240	18360	18040	23750	12800	18280	18130.19	25.77	-86593	18706	18492	18386	18172	18066	18440	18120	230	5470	200	13890	10	1	115041225	20811	10.74	1.39	12	0.29	1684.00	12994.00	20950	20231010	-13.65	16410	20230726	10.24	19100	-5.29	20240103	17900	1.06	20240119	20950	-13.65	20231010	16410	10.24	20230726	0.18	N	030000	200	230 억	29641803	N	N	2228	N	N
148	20240305	140329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-210	5	-1.15	5230431050	288406	90.61	18240	18360	18040	23750	12800	18280	18135.65	25.77	-85363	18706	18492	18386	18172	18066	18440	18120	230	5470	200	13890	10	1	115041225	20788	10.73	1.39	12	0.25	1684.00	12994.00	20950	20231010	-13.75	16410	20230726	10.12	19100	-5.39	20240103	17900	0.95	20240119	20950	-13.75	20231010	16410	10.12	20230726	0.18	N	030000	200	230 억	29641803	N	N	2228	N	N
149	20240305	130331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-110	5	-0.60	4424347560	243873	76.62	18240	18360	18040	23750	12800	18280	18142.01	25.77	-72078	18706	18492	18386	18172	18066	18440	18120	230	5470	200	13890	10	1	115041225	20903	10.79	1.40	12	0.21	1684.00	12994.00	20950	20231010	-13.27	16410	20230726	10.73	19100	-4.87	20240103	17900	1.51	20240119	20950	-13.27	20231010	16410	10.73	20230726	0.18	N	030000	200	230 억	29641803	N	N	2228	N	N
150	20240305	120331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	-180	5	-0.98	3746719330	206459	64.87	18240	18360	18040	23750	12800	18280	18147.52	25.77	-70520	18706	18492	18386	18172	18066	18440	18120	230	5470	200	13890	10	1	115041225	20822	10.75	1.39	12	0.18	1684.00	12994.00	20950	20231010	-13.60	16410	20230726	10.30	19100	-5.24	20240103	17900	1.12	20240119	20950	-13.60	20231010	16410	10.30	20230726	0.18	N	030000	200	230 억	29641803	N	N	2228	N	N
151	20240305	110331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	-180	5	-0.98	2295963500	126219	39.66	18240	18360	18100	23750	12800	18280	18190.32	25.77	-49300	18706	18492	18386	18172	18066	18440	18120	230	5470	200	13890	10	1	115041225	20822	10.75	1.39	12	0.11	1684.00	12994.00	20950	20231010	-13.60	16410	20230726	10.30	19100	-5.24	20240103	17900	1.12	20240119	20950	-13.60	20231010	16410	10.30	20230726	0.18	N	030000	200	230 억	29641803	N	N	2228	N	N
152	20240305	100329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18210	-70	5	-0.38	1195303640	65565	20.60	18240	18360	18190	23750	12800	18280	18230.82	25.77	-26525	18706	18492	18386	18172	18066	18440	18120	230	5470	200	13890	10	1	115041225	20949	10.81	1.40	12	0.06	1684.00	12994.00	20950	20231010	-13.08	16410	20230726	10.97	19100	-4.66	20240103	17900	1.73	20240119	20950	-13.08	20231010	16410	10.97	20230726	0.18	N	030000	200	230 억	29641803	N	N	2228	N	N
153	20240305	090330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-40	5	-0.22	144174040	7895	2.48	18240	18360	18240	23750	12800	18280	18261.44	25.77	-4516	18706	18492	18386	18172	18066	18440	18120	230	5470	200	13890	10	1	115041225	20984	10.83	1.40	12	0.01	1684.00	12994.00	20950	20231010	-12.94	16410	20230726	11.15	19100	-4.50	20240103	17900	1.90	20240119	20950	-12.94	20231010	16410	11.15	20230726	0.18	N	030000	200	230 억	29641803	N	N	2228	N	N
154	20240304	160329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18280	-220	5	-1.19	5834664550	317345	96.01	18600	18600	18280	24050	12950	18500	18385.99	25.89	-141356	18980	18740	18620	18380	18260	18680	18320	230	5550	200	14060	10	1	115041225	21030	10.86	1.41	12	0.28	1684.00	12994.00	20950	20231010	-12.74	16410	20230726	11.40	19100	-4.29	20240103	17900	2.12	20240119	20950	-12.74	20231010	16410	11.40	20230726	0.19	N	030000	200	230 억	29783093	N	N	2228	N	N
155	20240304	150329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18310	-190	5	-1.03	5194749790	282349	85.42	18600	18600	18290	24050	12950	18500	18398.33	25.89	-126322	18980	18740	18620	18380	18260	18680	18320	230	5550	200	14060	10	1	115041225	21064	10.87	1.41	12	0.25	1684.00	12994.00	20950	20231010	-12.60	16410	20230726	11.58	19100	-4.14	20240103	17900	2.29	20240119	20950	-12.60	20231010	16410	11.58	20230726	0.19	N	030000	200	230 억	29783093	N	N	3490	N	N
156	20240304	140311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	-180	5	-0.97	4303027900	233632	70.69	18600	18600	18310	24050	12950	18500	18417.97	25.89	-116691	18980	18740	18620	18380	18260	18680	18320	230	5550	200	14060	10	1	115041225	21076	10.88	1.41	12	0.20	1684.00	12994.00	20950	20231010	-12.55	16410	20230726	11.64	19100	-4.08	20240103	17900	2.35	20240119	20950	-12.55	20231010	16410	11.64	20230726	0.19	N	030000	200	230 억	29783093	N	N	3490	N	N
157	20240304	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-70	5	-0.38	2579430230	139786	42.29	18600	18600	18380	24050	12950	18500	18452.71	25.89	-59090	18980	18740	18620	18380	18260	18680	18320	230	5550	200	14060	10	1	115041225	21202	10.94	1.42	12	0.12	1684.00	12994.00	20950	20231010	-12.03	16410	20230726	12.31	19100	-3.51	20240103	17900	2.96	20240119	20950	-12.03	20231010	16410	12.31	20230726	0.19	N	030000	200	230 억	29783093	N	N	3490	N	N
158	20240304	120313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	-60	5	-0.32	2402523220	130188	39.39	18600	18600	18380	24050	12950	18500	18454.26	25.89	-57318	18980	18740	18620	18380	18260	18680	18320	230	5550	200	14060	10	1	115041225	21214	10.95	1.42	12	0.11	1684.00	12994.00	20950	20231010	-11.98	16410	20230726	12.37	19100	-3.46	20240103	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.19	N	030000	200	230 억	29783093	N	N	3490	N	N
159	20240304	110325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	-60	5	-0.32	2028332720	109886	33.25	18600	18600	18380	24050	12950	18500	18458.52	25.89	-51912	18980	18740	18620	18380	18260	18680	18320	230	5550	200	14060	10	1	115041225	21214	10.95	1.42	12	0.10	1684.00	12994.00	20950	20231010	-11.98	16410	20230726	12.37	19100	-3.46	20240103	17900	3.02	20240119	20950	-11.98	20231010	16410	12.37	20230726	0.19	N	030000	200	230 억	29783093	N	N	3490	N	N
160	20240304	100326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	-30	5	-0.16	1143765260	61949	18.74	18600	18600	18380	24050	12950	18500	18463.01	25.89	-28167	18980	18740	18620	18380	18260	18680	18320	230	5550	200	14060	10	1	115041225	21248	10.97	1.42	12	0.05	1684.00	12994.00	20950	20231010	-11.84	16410	20230726	12.55	19100	-3.30	20240103	17900	3.18	20240119	20950	-11.84	20231010	16410	12.55	20230726	0.19	N	030000	200	230 억	29783093	N	N	3490	N	N
161	20240304	090325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18450	-50	5	-0.27	197296350	10660	3.23	18600	18600	18420	24050	12950	18500	18508.10	25.89	-5323	18980	18740	18620	18380	18260	18680	18320	230	5550	200	14060	10	1	115041225	21225	10.96	1.42	12	0.01	1684.00	12994.00	20950	20231010	-11.93	16410	20230726	12.43	19100	-3.40	20240103	17900	3.07	20240119	20950	-11.93	20231010	16410	12.43	20230726	0.19	N	030000	200	230 억	29783093	N	N	3490	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History