KissMeData/039130/price/prices-20250301.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	20250328	160456	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54200	300	2	0.56	1612880450	29931	242.61	53900	54500	53200	70000	37800	53900	53886.62	16.20	0	851	54700	54300	54100	53700	53500	54200	53600	80	16100	500	40960	100	1	16039185	8693	18.49	4.25	12	0.19	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	58600	-7.51	20250212	52000	4.23	20250107	65100	-16.74	20240329	44150	22.76	20240805	0.24	N	039130	500	80 억		2598192	N	N	910	N	00	N
3	20250328	150458	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54100	200	2	0.37	1424003950	26443	214.34	53900	54500	53200	70000	37800	53900	53851.83	16.20	0	776	54700	54300	54100	53700	53500	54200	53600	80	16100	500	40960	100	1	16039185	8677	18.45	4.25	12	0.16	2932.00	12740.00	70600	20240325	-23.37	44150	20240805	22.54	58600	-7.68	20250212	52000	4.04	20250107	65100	-16.90	20240329	44150	22.54	20240805	0.24	N	039130	500	80 억		2598192	N	N	0	N	00	N
4	20250328	140500	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	100	2	0.19	789616050	14711	119.24	53900	54200	53200	70000	37800	53900	53675.21	16.20	0	717	54700	54300	54100	53700	53500	54200	53600	80	16100	500	40960	100	1	16039185	8661	18.42	4.24	12	0.09	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	65100	-17.05	20240329	44150	22.31	20240805	0.24	N	039130	500	80 억		2598192	N	N	0	N	00	N
5	20250328	130459	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	0	3	0.00	730502650	13615	110.36	53900	54200	53200	70000	37800	53900	53654.25	16.20	0	618	54700	54300	54100	53700	53500	54200	53600	80	16100	500	40960	100	1	16039185	8645	18.38	4.23	12	0.08	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	65100	-17.20	20240329	44150	22.08	20240805	0.24	N	039130	500	80 억		2598192	N	N	0	N	00	N
6	20250328	120458	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53700	-200	5	-0.37	638962450	11915	96.58	53900	54200	53200	70000	37800	53900	53626.73	16.20	0	881	54700	54300	54100	53700	53500	54200	53600	80	16100	500	40960	100	1	16039185	8613	18.32	4.22	12	0.07	2932.00	12740.00	70600	20240325	-23.94	44150	20240805	21.63	58600	-8.36	20250212	52000	3.27	20250107	65100	-17.51	20240329	44150	21.63	20240805	0.24	N	039130	500	80 억		2598192	N	N	0	N	00	N
7	20250328	110457	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	0	3	0.00	511888550	9549	77.40	53900	54200	53200	70000	37800	53900	53606.51	16.20	0	617	54700	54300	54100	53700	53500	54200	53600	80	16100	500	40960	100	1	16039185	8645	18.38	4.23	12	0.06	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	65100	-17.20	20240329	44150	22.08	20240805	0.24	N	039130	500	80 억		2598192	N	N	0	N	00	N
8	20250328	100459	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53600	-300	5	-0.56	218802500	4090	33.15	53900	53900	53200	70000	37800	53900	53496.94	16.20	0	-1560	54700	54300	54100	53700	53500	54200	53600	80	16100	500	40960	100	1	16039185	8597	18.28	4.21	12	0.03	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	58600	-8.53	20250212	52000	3.08	20250107	65100	-17.67	20240329	44150	21.40	20240805	0.24	N	039130	500	80 억		2598192	N	N	0	N	00	N
9	20250328	090503	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53600	-300	5	-0.56	48701600	907	7.35	53900	53900	53600	70000	37800	53900	53695.26	16.20	0	-593	54700	54300	54100	53700	53500	54200	53600	80	16100	500	40960	100	1	16039185	8597	18.28	4.21	12	0.01	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	58600	-8.53	20250212	52000	3.08	20250107	65100	-17.67	20240329	44150	21.40	20240805	0.24	N	039130	500	80 억		2598192	N	N	0	N	00	N
10	20250327	161400	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	-300	5	-0.55	666664300	12337	67.24	54300	54500	53900	70400	38000	54200	54037.80	16.21	0	-2649	55133	54666	54433	53966	53733	54550	53850	80	16200	500	41190	100	1	16039185	8645	18.38	4.23	12	0.08	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70100	-23.11	20240327	44150	22.08	20240805	0.23	N	039130	500	80 억		2599864	N	N	158	N	00	N
11	20250327	150458	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	-200	5	-0.37	530514850	9812	53.48	54300	54500	53900	70400	38000	54200	54067.96	16.21	0	-1623	55133	54666	54433	53966	53733	54550	53850	80	16200	500	41190	100	1	16039185	8661	18.42	4.24	12	0.06	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70100	-22.97	20240327	44150	22.31	20240805	0.23	N	039130	500	80 억		2599864	N	N	158	N	00	N
12	20250327	140456	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54100	-100	5	-0.18	399256950	7382	40.23	54300	54500	53900	70400	38000	54200	54085.20	16.21	0	-736	55133	54666	54433	53966	53733	54550	53850	80	16200	500	41190	100	1	16039185	8677	18.45	4.25	12	0.05	2932.00	12740.00	70600	20240325	-23.37	44150	20240805	22.54	58600	-7.68	20250212	52000	4.04	20250107	70100	-22.82	20240327	44150	22.54	20240805	0.23	N	039130	500	80 억		2599864	N	N	158	N	00	N
13	20250327	130454	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	-200	5	-0.37	364719950	6743	36.75	54300	54500	53900	70400	38000	54200	54088.68	16.21	0	-704	55133	54666	54433	53966	53733	54550	53850	80	16200	500	41190	100	1	16039185	8661	18.42	4.24	12	0.04	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70100	-22.97	20240327	44150	22.31	20240805	0.23	N	039130	500	80 억		2599864	N	N	158	N	00	N
14	20250327	120459	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	-200	5	-0.37	324453900	5998	32.69	54300	54500	53900	70400	38000	54200	54093.68	16.21	0	-779	55133	54666	54433	53966	53733	54550	53850	80	16200	500	41190	100	1	16039185	8661	18.42	4.24	12	0.04	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70100	-22.97	20240327	44150	22.31	20240805	0.23	N	039130	500	80 억		2599864	N	N	158	N	00	N
15	20250327	110459	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54100	-100	5	-0.18	265780400	4912	26.77	54300	54500	53900	70400	38000	54200	54108.39	16.21	0	-401	55133	54666	54433	53966	53733	54550	53850	80	16200	500	41190	100	1	16039185	8677	18.45	4.25	12	0.03	2932.00	12740.00	70600	20240325	-23.37	44150	20240805	22.54	58600	-7.68	20250212	52000	4.04	20250107	70100	-22.82	20240327	44150	22.54	20240805	0.23	N	039130	500	80 억		2599864	N	N	158	N	00	N
16	20250327	100455	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54200	0	3	0.00	192211800	3555	19.38	54300	54500	53900	70400	38000	54200	54068.02	16.21	0	158	55133	54666	54433	53966	53733	54550	53850	80	16200	500	41190	100	1	16039185	8693	18.49	4.25	12	0.02	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	58600	-7.51	20250212	52000	4.23	20250107	70100	-22.68	20240327	44150	22.76	20240805	0.23	N	039130	500	80 억		2599864	N	N	158	N	00	N
17	20250327	090457	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	-200	5	-0.37	50262800	929	5.06	54300	54500	53900	70400	38000	54200	54104.20	16.21	0	-167	55133	54666	54433	53966	53733	54550	53850	80	16200	500	41190	100	1	16039185	8661	18.42	4.24	12	0.01	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70100	-22.97	20240327	44150	22.31	20240805	0.23	N	039130	500	80 억		2599864	N	N	158	N	00	N
18	20250326	160452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54200	-500	5	-0.91	1000460400	18348	70.32	54900	54900	54200	71100	38300	54700	54527.11	16.16	0	1054	55100	54900	54500	54300	53900	55000	54400	80	16400	500	41570	100	1	16039185	8693	18.49	4.25	12	0.11	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	58600	-7.51	20250212	52000	4.23	20250107	70300	-22.90	20240326	44150	22.76	20240805	0.24	N	039130	500	80 억		2592274	N	N	158	N	00	N
19	20250326	150451	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54300	-400	5	-0.73	829382500	15193	58.23	54900	54900	54300	71100	38300	54700	54589.78	16.16	0	2410	55100	54900	54500	54300	53900	55000	54400	80	16400	500	41570	100	1	16039185	8709	18.52	4.26	12	0.09	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	58600	-7.34	20250212	52000	4.42	20250107	70300	-22.76	20240326	44150	22.99	20240805	0.24	N	039130	500	80 억		2592274	N	N	11	N	00	N
20	20250326	140453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54500	-200	5	-0.37	630044050	11527	44.18	54900	54900	54300	71100	38300	54700	54658.11	16.16	0	2877	55100	54900	54500	54300	53900	55000	54400	80	16400	500	41570	100	1	16039185	8741	18.59	4.28	12	0.07	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	58600	-7.00	20250212	52000	4.81	20250107	70300	-22.48	20240326	44150	23.44	20240805	0.24	N	039130	500	80 억		2592274	N	N	11	N	00	N
21	20250326	130454	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54800	100	2	0.18	475044500	8687	33.30	54900	54900	54300	71100	38300	54700	54684.53	16.16	0	2680	55100	54900	54500	54300	53900	55000	54400	80	16400	500	41570	100	1	16039185	8789	18.69	4.30	12	0.05	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	58600	-6.48	20250212	52000	5.38	20250107	70300	-22.05	20240326	44150	24.12	20240805	0.24	N	039130	500	80 억		2592274	N	N	11	N	00	N
22	20250326	120455	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54700	0	3	0.00	361745000	6615	25.35	54900	54900	54300	71100	38300	54700	54685.56	16.16	0	2340	55100	54900	54500	54300	53900	55000	54400	80	16400	500	41570	100	1	16039185	8773	18.66	4.29	12	0.04	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	58600	-6.66	20250212	52000	5.19	20250107	70300	-22.19	20240326	44150	23.90	20240805	0.24	N	039130	500	80 억		2592274	N	N	11	N	00	N
23	20250326	110454	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54800	100	2	0.18	315481300	5770	22.11	54900	54900	54300	71100	38300	54700	54676.14	16.16	0	1891	55100	54900	54500	54300	53900	55000	54400	80	16400	500	41570	100	1	16039185	8789	18.69	4.30	12	0.04	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	58600	-6.48	20250212	52000	5.38	20250107	70300	-22.05	20240326	44150	24.12	20240805	0.24	N	039130	500	80 억		2592274	N	N	11	N	00	N
24	20250326	100455	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54700	0	3	0.00	243894500	4463	17.11	54900	54900	54300	71100	38300	54700	54648.11	16.16	0	1339	55100	54900	54500	54300	53900	55000	54400	80	16400	500	41570	100	1	16039185	8773	18.66	4.29	12	0.03	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	58600	-6.66	20250212	52000	5.19	20250107	70300	-22.19	20240326	44150	23.90	20240805	0.24	N	039130	500	80 억		2592274	N	N	11	N	00	N
25	20250326	090454	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54600	-100	5	-0.18	29466800	540	2.07	54900	54900	54300	71100	38300	54700	54568.15	16.16	0	-154	55100	54900	54500	54300	53900	55000	54400	80	16400	500	41570	100	1	16039185	8757	18.62	4.29	12	0.00	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	58600	-6.83	20250212	52000	5.00	20250107	70300	-22.33	20240326	44150	23.67	20240805	0.24	N	039130	500	80 억		2592274	N	N	11	N	00	N
26	20250325	160452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54700	200	2	0.37	1417860450	26091	104.06	54300	54700	54100	70800	38200	54500	54342.89	16.16	0	1301	55300	54900	54500	54100	53700	54700	53900	80	16300	500	41420	100	1	16039185	8773	18.66	4.29	12	0.16	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	58600	-6.66	20250212	52000	5.19	20250107	70600	-22.52	20240325	44150	23.90	20240805	0.23	N	039130	500	80 억		2591276	N	N	11	N	00	N
27	20250325	150452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54600	100	2	0.18	1279986950	23569	94.00	54300	54600	54100	70800	38200	54500	54308.07	16.16	0	1555	55300	54900	54500	54100	53700	54700	53900	80	16300	500	41420	100	1	16039185	8757	18.62	4.29	12	0.15	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	58600	-6.83	20250212	52000	5.00	20250107	70600	-22.66	20240325	44150	23.67	20240805	0.23	N	039130	500	80 억		2591276	N	N	28	N	00	N
28	20250325	140450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54400	-100	5	-0.18	1052376700	19390	77.33	54300	54500	54100	70800	38200	54500	54274.20	16.16	0	169	55300	54900	54500	54100	53700	54700	53900	80	16300	500	41420	100	1	16039185	8725	18.55	4.27	12	0.12	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	58600	-7.17	20250212	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.23	N	039130	500	80 억		2591276	N	N	28	N	00	N
29	20250325	130452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54200	-300	5	-0.55	883699900	16283	64.94	54300	54500	54100	70800	38200	54500	54271.32	16.16	0	-703	55300	54900	54500	54100	53700	54700	53900	80	16300	500	41420	100	1	16039185	8693	18.49	4.25	12	0.10	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	58600	-7.51	20250212	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.23	N	039130	500	80 억		2591276	N	N	28	N	00	N
30	20250325	120451	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54200	-300	5	-0.55	770017300	14185	56.57	54300	54500	54100	70800	38200	54500	54283.91	16.16	0	-921	55300	54900	54500	54100	53700	54700	53900	80	16300	500	41420	100	1	16039185	8693	18.49	4.25	12	0.09	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	58600	-7.51	20250212	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.23	N	039130	500	80 억		2591276	N	N	28	N	00	N
31	20250325	110451	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54200	-300	5	-0.55	575769200	10599	42.27	54300	54500	54100	70800	38200	54500	54322.97	16.16	0	-392	55300	54900	54500	54100	53700	54700	53900	80	16300	500	41420	100	1	16039185	8693	18.49	4.25	12	0.07	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	58600	-7.51	20250212	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.23	N	039130	500	80 억		2591276	N	N	28	N	00	N
32	20250325	100459	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54300	-200	5	-0.37	424760500	7821	31.19	54300	54500	54100	70800	38200	54500	54310.25	16.16	0	-1156	55300	54900	54500	54100	53700	54700	53900	80	16300	500	41420	100	1	16039185	8709	18.52	4.26	12	0.05	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	58600	-7.34	20250212	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.23	N	039130	500	80 억		2591276	N	N	28	N	00	N
33	20250325	090453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54500	0	3	0.00	61908700	1140	4.55	54300	54500	54100	70800	38200	54500	54305.88	16.16	0	-837	55300	54900	54500	54100	53700	54700	53900	80	16300	500	41420	100	1	16039185	8741	18.59	4.28	12	0.01	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	58600	-7.00	20250212	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.23	N	039130	500	80 억		2591276	N	N	28	N	00	N
34	20250324	160450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54500	500	2	0.93	1365438800	25074	57.95	54600	54900	54100	70200	37800	54000	54456.34	16.15	0	459	54800	54400	54000	53600	53200	54200	53400	80	16200	500	41040	100	1	16039185	8741	18.59	4.28	12	0.16	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	58600	-7.00	20250212	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.24	N	039130	500	80 억		2590739	N	N	28	N	00	N
35	20250324	150453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54400	400	2	0.74	1253400050	23018	53.20	54600	54900	54100	70200	37800	54000	54453.04	16.15	0	750	54800	54400	54000	53600	53200	54200	53400	80	16200	500	41040	100	1	16039185	8725	18.55	4.27	12	0.14	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	58600	-7.17	20250212	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.24	N	039130	500	80 억		2590739	N	N	151	N	00	N
36	20250324	140453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54500	500	2	0.93	1072515850	19690	45.50	54600	54900	54100	70200	37800	54000	54470.08	16.15	0	377	54800	54400	54000	53600	53200	54200	53400	80	16200	500	41040	100	1	16039185	8741	18.59	4.28	12	0.12	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	58600	-7.00	20250212	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.24	N	039130	500	80 억		2590739	N	N	151	N	00	N
37	20250324	130453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54300	300	2	0.56	988073850	18136	41.91	54600	54900	54100	70200	37800	54000	54481.35	16.15	0	-58	54800	54400	54000	53600	53200	54200	53400	80	16200	500	41040	100	1	16039185	8709	18.52	4.26	12	0.11	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	58600	-7.34	20250212	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.24	N	039130	500	80 억		2590739	N	N	151	N	00	N
38	20250324	120453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54400	400	2	0.74	884291550	16225	37.50	54600	54900	54100	70200	37800	54000	54501.79	16.15	0	185	54800	54400	54000	53600	53200	54200	53400	80	16200	500	41040	100	1	16039185	8725	18.55	4.27	12	0.10	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	58600	-7.17	20250212	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.24	N	039130	500	80 억		2590739	N	N	151	N	00	N
39	20250324	110453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54400	400	2	0.74	779380550	14295	33.04	54600	54900	54100	70200	37800	54000	54521.20	16.15	0	210	54800	54400	54000	53600	53200	54200	53400	80	16200	500	41040	100	1	16039185	8725	18.55	4.27	12	0.09	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	58600	-7.17	20250212	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.24	N	039130	500	80 억		2590739	N	N	151	N	00	N
40	20250324	100451	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54600	600	2	1.11	508451750	9307	21.51	54600	54900	54300	70200	37800	54000	54631.11	16.15	0	2479	54800	54400	54000	53600	53200	54200	53400	80	16200	500	41040	100	1	16039185	8757	18.62	4.29	12	0.06	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	58600	-6.83	20250212	52000	5.00	20250107	70600	-22.66	20240325	44150	23.67	20240805	0.24	N	039130	500	80 억		2590739	N	N	151	N	00	N
41	20250324	090453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54400	400	2	0.74	77509600	1422	3.29	54600	54700	54300	70200	37800	54000	54507.45	16.15	0	-636	54800	54400	54000	53600	53200	54200	53400	80	16200	500	41040	100	1	16039185	8725	18.55	4.27	12	0.01	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	58600	-7.17	20250212	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.24	N	039130	500	80 억		2590739	N	N	151	N	00	N
42	20250321	160508	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	300	2	0.56	2333135950	43218	126.72	54100	54400	53600	69800	37600	53700	53985.28	16.18	0	-7722	54566	54132	53866	53432	53166	54000	53300	80	16100	500	40810	100	1	16039185	8661	18.42	4.24	12	0.27	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.22	N	039130	500	80 억		2594879	N	N	151	N	00	N
43	20250321	150452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	300	2	0.56	1997784550	37007	108.51	54100	54400	53600	69800	37600	53700	53983.96	16.18	0	-7473	54566	54132	53866	53432	53166	54000	53300	80	16100	500	40810	100	1	16039185	8661	18.42	4.24	12	0.23	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.22	N	039130	500	80 억		2594879	N	N	147	N	00	N
44	20250321	140452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	200	2	0.37	1457850200	27025	79.24	54100	54400	53600	69800	37600	53700	53944.50	16.18	0	-5972	54566	54132	53866	53432	53166	54000	53300	80	16100	500	40810	100	1	16039185	8645	18.38	4.23	12	0.17	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.22	N	039130	500	80 억		2594879	N	N	147	N	00	N
45	20250321	130453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	200	2	0.37	1202592450	22296	65.37	54100	54400	53600	69800	37600	53700	53937.59	16.18	0	-3363	54566	54132	53866	53432	53166	54000	53300	80	16100	500	40810	100	1	16039185	8645	18.38	4.23	12	0.14	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.22	N	039130	500	80 억		2594879	N	N	147	N	00	N
46	20250321	120453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	300	2	0.56	1019600500	18909	55.44	54100	54400	53600	69800	37600	53700	53921.44	16.18	0	-2311	54566	54132	53866	53432	53166	54000	53300	80	16100	500	40810	100	1	16039185	8661	18.42	4.24	12	0.12	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.22	N	039130	500	80 억		2594879	N	N	147	N	00	N
47	20250321	110452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	200	2	0.37	734265500	13617	39.93	54100	54400	53600	69800	37600	53700	53922.71	16.18	0	-1279	54566	54132	53866	53432	53166	54000	53300	80	16100	500	40810	100	1	16039185	8645	18.38	4.23	12	0.08	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.22	N	039130	500	80 억		2594879	N	N	147	N	00	N
48	20250321	100453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53800	100	2	0.19	486771250	9028	26.47	54100	54400	53600	69800	37600	53700	53917.95	16.18	0	-585	54566	54132	53866	53432	53166	54000	53300	80	16100	500	40810	100	1	16039185	8629	18.35	4.22	12	0.06	2932.00	12740.00	70600	20240325	-23.80	44150	20240805	21.86	58600	-8.19	20250212	52000	3.46	20250107	70600	-23.80	20240325	44150	21.86	20240805	0.22	N	039130	500	80 억		2594879	N	N	147	N	00	N
49	20250321	090454	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54100	400	2	0.74	155088500	2864	8.40	54100	54400	53900	69800	37600	53700	54151.01	16.18	0	-589	54566	54132	53866	53432	53166	54000	53300	80	16100	500	40810	100	1	16039185	8677	18.45	4.25	12	0.02	2932.00	12740.00	70600	20240325	-23.37	44150	20240805	22.54	58600	-7.68	20250212	52000	4.04	20250107	70600	-23.37	20240325	44150	22.54	20240805	0.22	N	039130	500	80 억		2594879	N	N	147	N	00	N
50	20250320	160746	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53700	-200	5	-0.37	1808494550	33618	42.99	54100	54300	53600	70000	37800	53900	53795.45	16.06	0	-6013	55833	54866	54233	53266	52633	54550	52950	80	16100	500	40960	100	1	16039185	8613	18.32	4.22	12	0.21	2932.00	12740.00	70600	20240325	-23.94	44150	20240805	21.63	58600	-8.36	20250212	52000	3.27	20250107	70600	-23.94	20240325	44150	21.63	20240805	0.21	N	039130	500	80 억		2576035	N	N	147	N	00	N
51	20250320	150452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53700	-200	5	-0.37	1598650050	29711	37.99	54100	54300	53600	70000	37800	53900	53806.67	16.06	0	-4592	55833	54866	54233	53266	52633	54550	52950	80	16100	500	40960	100	1	16039185	8613	18.32	4.22	12	0.19	2932.00	12740.00	70600	20240325	-23.94	44150	20240805	21.63	58600	-8.36	20250212	52000	3.27	20250107	70600	-23.94	20240325	44150	21.63	20240805	0.21	N	039130	500	80 억		2576035	N	N	204	N	00	N
52	20250320	140453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	0	3	0.00	1271253450	23615	30.20	54100	54300	53600	70000	37800	53900	53832.46	16.06	0	-1953	55833	54866	54233	53266	52633	54550	52950	80	16100	500	40960	100	1	16039185	8645	18.38	4.23	12	0.15	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.21	N	039130	500	80 억		2576035	N	N	204	N	00	N
53	20250320	130453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53800	-100	5	-0.19	1106334700	20549	26.28	54100	54300	53600	70000	37800	53900	53838.86	16.06	0	-1179	55833	54866	54233	53266	52633	54550	52950	80	16100	500	40960	100	1	16039185	8629	18.35	4.22	12	0.13	2932.00	12740.00	70600	20240325	-23.80	44150	20240805	21.86	58600	-8.19	20250212	52000	3.46	20250107	70600	-23.80	20240325	44150	21.86	20240805	0.21	N	039130	500	80 억		2576035	N	N	204	N	00	N
54	20250320	120451	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	0	3	0.00	971342800	18040	23.07	54100	54300	53600	70000	37800	53900	53843.84	16.06	0	-1393	55833	54866	54233	53266	52633	54550	52950	80	16100	500	40960	100	1	16039185	8645	18.38	4.23	12	0.11	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.21	N	039130	500	80 억		2576035	N	N	204	N	00	N
55	20250320	110452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53600	-300	5	-0.56	826558800	15349	19.63	54100	54300	53600	70000	37800	53900	53850.99	16.06	0	-1921	55833	54866	54233	53266	52633	54550	52950	80	16100	500	40960	100	1	16039185	8597	18.28	4.21	12	0.10	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	58600	-8.53	20250212	52000	3.08	20250107	70600	-24.08	20240325	44150	21.40	20240805	0.21	N	039130	500	80 억		2576035	N	N	204	N	00	N
56	20250320	100450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53700	-200	5	-0.37	459125700	8502	10.87	54100	54300	53700	70000	37800	53900	54002.08	16.06	0	-1745	55833	54866	54233	53266	52633	54550	52950	80	16100	500	40960	100	1	16039185	8613	18.32	4.22	12	0.05	2932.00	12740.00	70600	20240325	-23.94	44150	20240805	21.63	58600	-8.36	20250212	52000	3.27	20250107	70600	-23.94	20240325	44150	21.63	20240805	0.21	N	039130	500	80 억		2576035	N	N	204	N	00	N
57	20250320	090453	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	100	2	0.19	52250450	967	1.24	54100	54100	54000	70000	37800	53900	54033.56	16.06	0	-444	55833	54866	54233	53266	52633	54550	52950	80	16100	500	40960	100	1	16039185	8661	18.42	4.24	12	0.01	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.21	N	039130	500	80 억		2576035	N	N	204	N	00	N
58	20250319	160449	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	-700	5	-1.28	4225106050	77969	210.72	54900	55200	53600	70900	38300	54600	54190.63	16.03	0	1878	55800	55200	54900	54300	54000	55050	54150	80	16300	500	41490	100	1	16039185	8645	18.38	4.23	12	0.49	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.21	N	039130	500	80 억		2570429	N	N	204	N	00	N
59	20250319	150451	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54000	-600	5	-1.10	3298856850	60753	164.19	54900	55200	53800	70900	38300	54600	54299.49	16.03	0	-3190	55800	55200	54900	54300	54000	55050	54150	80	16300	500	41490	100	1	16039185	8661	18.42	4.24	12	0.38	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	58600	-7.85	20250212	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.21	N	039130	500	80 억		2570429	N	N	127	N	00	N
60	20250319	140452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	-700	5	-1.28	2539118400	46665	126.12	54900	55200	53900	70900	38300	54600	54411.62	16.03	0	-7043	55800	55200	54900	54300	54000	55050	54150	80	16300	500	41490	100	1	16039185	8645	18.38	4.23	12	0.29	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.21	N	039130	500	80 억		2570429	N	N	127	N	00	N
61	20250319	130450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54200	-400	5	-0.73	1504994150	27558	74.48	54900	55200	54200	70900	38300	54600	54611.88	16.03	0	-1455	55800	55200	54900	54300	54000	55050	54150	80	16300	500	41490	100	1	16039185	8693	18.49	4.25	12	0.17	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	58600	-7.51	20250212	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.21	N	039130	500	80 억		2570429	N	N	127	N	00	N
62	20250319	120450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54300	-300	5	-0.55	1253366150	22925	61.96	54900	55200	54200	70900	38300	54600	54672.46	16.03	0	82	55800	55200	54900	54300	54000	55050	54150	80	16300	500	41490	100	1	16039185	8709	18.52	4.26	12	0.14	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	58600	-7.34	20250212	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.21	N	039130	500	80 억		2570429	N	N	127	N	00	N
63	20250319	110450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54500	-100	5	-0.18	1007219800	18397	49.72	54900	55200	54400	70900	38300	54600	54749.13	16.03	0	774	55800	55200	54900	54300	54000	55050	54150	80	16300	500	41490	100	1	16039185	8741	18.59	4.28	12	0.11	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	58600	-7.00	20250212	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.21	N	039130	500	80 억		2570429	N	N	127	N	00	N
64	20250319	100451	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54800	200	2	0.37	577320100	10523	28.44	54900	55200	54600	70900	38300	54600	54862.69	16.03	0	1763	55800	55200	54900	54300	54000	55050	54150	80	16300	500	41490	100	1	16039185	8789	18.69	4.30	12	0.07	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	58600	-6.48	20250212	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.21	N	039130	500	80 억		2570429	N	N	127	N	00	N
65	20250319	090452	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54600	0	3	0.00	45104400	823	2.22	54900	55000	54600	70900	38300	54600	54804.86	16.03	0	-479	55800	55200	54900	54300	54000	55050	54150	80	16300	500	41490	100	1	16039185	8757	18.62	4.29	12	0.01	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	58600	-6.83	20250212	52000	5.00	20250107	70600	-22.66	20240325	44150	23.67	20240805	0.21	N	039130	500	80 억		2570429	N	N	127	N	00	N
66	20250318	160448	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54600	-700	5	-1.27	2029517750	36916	61.51	55400	55500	54600	71800	38800	55300	54976.94	15.89	0	-900	57300	56300	55500	54500	53700	55900	54100	80	16500	500	42020	100	1	16039185	8757	18.62	4.29	12	0.23	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	58600	-6.83	20250212	52000	5.00	20250107	70600	-22.66	20240325	44150	23.67	20240805	0.21	N	039130	500	80 억		2549072	N	N	127	N	00	N
67	20250318	150451	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54600	-700	5	-1.27	1864939950	33903	56.49	55400	55500	54600	71800	38800	55300	55008.11	15.89	0	-1042	57300	56300	55500	54500	53700	55900	54100	80	16500	500	42020	100	1	16039185	8757	18.62	4.29	12	0.21	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	58600	-6.83	20250212	52000	5.00	20250107	70600	-22.66	20240325	44150	23.67	20240805	0.21	N	039130	500	80 억		2549072	N	N	285	N	00	N
68	20250318	140450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54900	-400	5	-0.72	1203628050	21827	36.37	55400	55500	54800	71800	38800	55300	55144.00	15.89	0	-2214	57300	56300	55500	54500	53700	55900	54100	80	16500	500	42020	100	1	16039185	8806	18.72	4.31	12	0.14	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	58600	-6.31	20250212	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.21	N	039130	500	80 억		2549072	N	N	285	N	00	N
69	20250318	130449	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-100	5	-0.18	936217800	16963	28.27	55400	55500	54800	71800	38800	55300	55191.76	15.89	0	-2368	57300	56300	55500	54500	53700	55900	54100	80	16500	500	42020	100	1	16039185	8854	18.83	4.33	12	0.11	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.21	N	039130	500	80 억		2549072	N	N	285	N	00	N
70	20250318	120449	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55100	-200	5	-0.36	867570350	15717	26.19	55400	55500	54800	71800	38800	55300	55199.49	15.89	0	-2193	57300	56300	55500	54500	53700	55900	54100	80	16500	500	42020	100	1	16039185	8838	18.79	4.32	12	0.10	2932.00	12740.00	70600	20240325	-21.95	44150	20240805	24.80	58600	-5.97	20250212	52000	5.96	20250107	70600	-21.95	20240325	44150	24.80	20240805	0.21	N	039130	500	80 억		2549072	N	N	285	N	00	N
71	20250318	110448	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-100	5	-0.18	791511900	14338	23.89	55400	55500	54800	71800	38800	55300	55203.79	15.89	0	-2148	57300	56300	55500	54500	53700	55900	54100	80	16500	500	42020	100	1	16039185	8854	18.83	4.33	12	0.09	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.21	N	039130	500	80 억		2549072	N	N	285	N	00	N
72	20250318	100450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55300	0	3	0.00	511830850	9284	15.47	55400	55400	54800	71800	38800	55300	55130.42	15.89	0	-2372	57300	56300	55500	54500	53700	55900	54100	80	16500	500	42020	100	1	16039185	8870	18.86	4.34	12	0.06	2932.00	12740.00	70600	20240325	-21.67	44150	20240805	25.25	58600	-5.63	20250212	52000	6.35	20250107	70600	-21.67	20240325	44150	25.25	20240805	0.21	N	039130	500	80 억		2549072	N	N	285	N	00	N
73	20250318	090450	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-100	5	-0.18	82162400	1488	2.48	55400	55400	55000	71800	38800	55300	55216.67	15.89	0	131	57300	56300	55500	54500	53700	55900	54100	80	16500	500	42020	100	1	16039185	8854	18.83	4.33	12	0.01	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.21	N	039130	500	80 억		2549072	N	N	285	N	00	N
74	20250317	160448	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55300	-700	5	-1.25	3297241600	59692	114.72	56000	56500	54700	72800	39200	56000	55237.14	15.99	0	-14667	57200	56600	56300	55700	55400	56450	55550	80	16800	500	42560	100	1	16039185	8870	18.86	4.34	12	0.37	2932.00	12740.00	70600	20240325	-21.67	44150	20240805	25.25	58600	-5.63	20250212	52000	6.35	20250107	70600	-21.67	20240325	44150	25.25	20240805	0.22	N	039130	500	80 억		2564584	N	N	285	N	00	N
75	20250317	150447	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54900	-1100	5	-1.96	2857653900	51704	99.37	56000	56500	54800	72800	39200	56000	55269.49	15.99	0	-15189	57200	56600	56300	55700	55400	56450	55550	80	16800	500	42560	100	1	16039185	8806	18.72	4.31	12	0.32	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	58600	-6.31	20250212	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.22	N	039130	500	80 억		2564584	N	N	438	N	00	N
76	20250317	140448	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55100	-900	5	-1.61	1992922350	35981	69.15	56000	56500	55000	72800	39200	56000	55388.19	15.99	0	-9424	57200	56600	56300	55700	55400	56450	55550	80	16800	500	42560	100	1	16039185	8838	18.79	4.32	12	0.22	2932.00	12740.00	70600	20240325	-21.95	44150	20240805	24.80	58600	-5.97	20250212	52000	5.96	20250107	70600	-21.95	20240325	44150	24.80	20240805	0.22	N	039130	500	80 억		2564584	N	N	438	N	00	N
77	20250317	130447	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-800	5	-1.43	1759604550	31752	61.02	56000	56500	55000	72800	39200	56000	55417.12	15.99	0	-8274	57200	56600	56300	55700	55400	56450	55550	80	16800	500	42560	100	1	16039185	8854	18.83	4.33	12	0.20	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.22	N	039130	500	80 억		2564584	N	N	438	N	00	N
78	20250317	120446	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-800	5	-1.43	1347787800	24284	46.67	56000	56500	55100	72800	39200	56000	55501.06	15.99	0	-5982	57200	56600	56300	55700	55400	56450	55550	80	16800	500	42560	100	1	16039185	8854	18.83	4.33	12	0.15	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.22	N	039130	500	80 억		2564584	N	N	438	N	00	N
79	20250317	110447	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-800	5	-1.43	1107474500	19935	38.31	56000	56500	55100	72800	39200	56000	55554.28	15.99	0	-5438	57200	56600	56300	55700	55400	56450	55550	80	16800	500	42560	100	1	16039185	8854	18.83	4.33	12	0.12	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.22	N	039130	500	80 억		2564584	N	N	438	N	00	N
80	20250317	100448	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55600	-400	5	-0.71	578990050	10385	19.96	56000	56500	55400	72800	39200	56000	55752.53	15.99	0	-2324	57200	56600	56300	55700	55400	56450	55550	80	16800	500	42560	100	1	16039185	8918	18.96	4.36	12	0.06	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	58600	-5.12	20250212	52000	6.92	20250107	70600	-21.25	20240325	44150	25.93	20240805	0.22	N	039130	500	80 억		2564584	N	N	438	N	00	N
81	20250317	090447	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56200	200	2	0.36	156767200	2799	5.38	56000	56500	56000	72800	39200	56000	56008.29	15.99	0	1189	57200	56600	56300	55700	55400	56450	55550	80	16800	500	42560	100	1	16039185	9014	19.17	4.41	12	0.02	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	58600	-4.10	20250212	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.22	N	039130	500	80 억		2564584	N	N	438	N	00	N
82	20250314	160446	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56000	-1100	5	-1.93	2931059900	51985	54.69	56800	56900	56000	74200	40000	57100	56383.01	15.61	0	-9763	58166	57632	56566	56032	54966	57900	56300	80	17100	500	43390	100	1	16039185	8982	19.10	4.40	12	0.32	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	58600	-4.44	20250212	52000	7.69	20250107	70600	-20.68	20240325	44150	26.84	20240805	0.24	N	039130	500	80 억		2503815	N	N	438	N	00	N
83	20250314	150449	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56100	-1000	5	-1.75	2673363800	47388	49.85	56800	56900	56100	74200	40000	57100	56414.36	15.61	0	-8534	58166	57632	56566	56032	54966	57900	56300	80	17100	500	43390	100	1	16039185	8998	19.13	4.40	12	0.30	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	58600	-4.27	20250212	52000	7.88	20250107	70600	-20.54	20240325	44150	27.07	20240805	0.24	N	039130	500	80 억		2503815	N	N	676	N	00	N
84	20250314	140446	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56400	-700	5	-1.23	2323444750	41179	43.32	56800	56900	56100	74200	40000	57100	56423.05	15.61	0	-6852	58166	57632	56566	56032	54966	57900	56300	80	17100	500	43390	100	1	16039185	9046	19.24	4.43	12	0.26	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억		2503815	N	N	676	N	00	N
85	20250314	130446	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56500	-600	5	-1.05	1830163250	32442	34.13	56800	56900	56100	74200	40000	57100	56413.39	15.61	0	-8725	58166	57632	56566	56032	54966	57900	56300	80	17100	500	43390	100	1	16039185	9062	19.27	4.43	12	0.20	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억		2503815	N	N	676	N	00	N
86	20250314	120448	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56300	-800	5	-1.40	1541784850	27331	28.75	56800	56900	56100	74200	40000	57100	56411.58	15.61	0	-8288	58166	57632	56566	56032	54966	57900	56300	80	17100	500	43390	100	1	16039185	9030	19.20	4.42	12	0.17	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.24	N	039130	500	80 억		2503815	N	N	676	N	00	N
87	20250314	110446	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56300	-800	5	-1.40	1238514450	21951	23.09	56800	56900	56100	74200	40000	57100	56421.78	15.61	0	-7427	58166	57632	56566	56032	54966	57900	56300	80	17100	500	43390	100	1	16039185	9030	19.20	4.42	12	0.14	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.24	N	039130	500	80 억		2503815	N	N	676	N	00	N
88	20250314	100448	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56200	-900	5	-1.58	858586950	15208	16.00	56800	56900	56100	74200	40000	57100	56456.27	15.61	0	-5690	58166	57632	56566	56032	54966	57900	56300	80	17100	500	43390	100	1	16039185	9014	19.17	4.41	12	0.09	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	58600	-4.10	20250212	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.24	N	039130	500	80 억		2503815	N	N	676	N	00	N
89	20250314	090448	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56500	-600	5	-1.05	31144200	552	0.58	56800	56800	56200	74200	40000	57100	56420.65	15.61	0	-17	58166	57632	56566	56032	54966	57900	56300	80	17100	500	43390	100	1	16039185	9062	19.27	4.43	12	0.00	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억		2503815	N	N	676	N	00	N
90	20250313	160443	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	57100	-100	5	-0.17	5359671950	94969	93.62	57000	57100	55500	74300	40100	57200	56435.90	15.55	0	-3133	58333	57766	56633	56066	54933	58050	56350	80	17100	500	43470	100	1	16039185	9158	19.47	4.48	12	0.59	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	58600	-2.56	20250212	52000	9.81	20250107	70600	-19.12	20240325	44150	29.33	20240805	0.23	N	039130	500	80 억		2493773	N	N	674	N	00	N
91	20250313	150444	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55900	-1300	5	-2.27	4014826150	71289	70.28	57000	57000	55500	74300	40100	57200	56317.61	15.55	0	-9553	58333	57766	56633	56066	54933	58050	56350	80	17100	500	43470	100	1	16039185	8966	19.07	4.39	12	0.44	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	58600	-4.61	20250212	52000	7.50	20250107	70600	-20.82	20240325	44150	26.61	20240805	0.23	N	039130	500	80 억		2493773	N	N	80	N	00	N
92	20250313	140444	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56000	-1200	5	-2.10	3034982350	53814	53.05	57000	57000	55500	74300	40100	57200	56397.64	15.55	0	-14107	58333	57766	56633	56066	54933	58050	56350	80	17100	500	43470	100	1	16039185	8982	19.10	4.40	12	0.34	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	58600	-4.44	20250212	52000	7.69	20250107	70600	-20.68	20240325	44150	26.84	20240805	0.23	N	039130	500	80 억		2493773	N	N	80	N	00	N
93	20250313	130444	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55500	-1700	5	-2.97	2297256950	40621	40.05	57000	57000	55500	74300	40100	57200	56553.43	15.55	0	-14341	58333	57766	56633	56066	54933	58050	56350	80	17100	500	43470	100	1	16039185	8902	18.93	4.36	12	0.25	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	58600	-5.29	20250212	52000	6.73	20250107	70600	-21.39	20240325	44150	25.71	20240805	0.23	N	039130	500	80 억		2493773	N	N	80	N	00	N
94	20250313	120444	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56200	-1000	5	-1.75	1831059150	32283	31.83	57000	57000	56100	74300	40100	57200	56718.99	15.55	0	-10232	58333	57766	56633	56066	54933	58050	56350	80	17100	500	43470	100	1	16039185	9014	19.17	4.41	12	0.20	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	58600	-4.10	20250212	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.23	N	039130	500	80 억		2493773	N	N	80	N	00	N
95	20250313	110444	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56800	-400	5	-0.70	1391739700	24519	24.17	57000	57000	56500	74300	40100	57200	56761.68	15.55	0	-6347	58333	57766	56633	56066	54933	58050	56350	80	17100	500	43470	100	1	16039185	9110	19.37	4.46	12	0.15	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	58600	-3.07	20250212	52000	9.23	20250107	70600	-19.55	20240325	44150	28.65	20240805	0.23	N	039130	500	80 억		2493773	N	N	80	N	00	N
96	20250313	100443	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56700	-500	5	-0.87	899637550	15854	15.63	57000	57000	56500	74300	40100	57200	56745.15	15.55	0	-4669	58333	57766	56633	56066	54933	58050	56350	80	17100	500	43470	100	1	16039185	9094	19.34	4.45	12	0.10	2932.00	12740.00	70600	20240325	-19.69	44150	20240805	28.43	58600	-3.24	20250212	52000	9.04	20250107	70600	-19.69	20240325	44150	28.43	20240805	0.23	N	039130	500	80 억		2493773	N	N	80	N	00	N
97	20250313	090445	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56750	-450	5	-0.79	76134100	1339	1.32	57000	57000	56600	74300	40100	57200	56858.92	15.55	0	-754	58333	57766	56633	56066	54933	58050	56350	80	17100	500	43470	100	1	16039185	9102	19.36	4.45	12	0.01	2932.00	12740.00	70600	20240325	-19.62	44150	20240805	28.54	58600	-3.16	20250212	52000	9.13	20250107	70600	-19.62	20240325	44150	28.54	20240805	0.23	N	039130	500	80 억		2493773	N	N	80	N	00	N
98	20250312	160442	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	57200	1100	2	1.96	5735539050	101339	106.89	55500	57200	55500	72900	39300	56100	56595.57	15.28	0	27896	56966	56532	55766	55332	54566	56750	55550	80	16800	500	42630	100	1	16039185	9174	19.51	4.49	12	0.63	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	58600	-2.39	20250212	52000	10.00	20250107	70600	-18.98	20240325	44150	29.56	20240805	0.24	N	039130	500	80 억		2451322	N	N	80	N	00	N
99	20250312	150442	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56700	600	2	1.07	3773089550	66964	70.63	55500	57100	55500	72900	39300	56100	56345.04	15.28	0	18867	56966	56532	55766	55332	54566	56750	55550	80	16800	500	42630	100	1	16039185	9094	19.34	4.45	12	0.42	2932.00	12740.00	70600	20240325	-19.69	44150	20240805	28.43	58600	-3.24	20250212	52000	9.04	20250107	70600	-19.69	20240325	44150	28.43	20240805	0.24	N	039130	500	80 억		2451322	N	N	178	N	00	N
100	20250312	140441	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56600	500	2	0.89	2973979050	52833	55.73	55500	57100	55500	72900	39300	56100	56290.18	15.28	0	15115	56966	56532	55766	55332	54566	56750	55550	80	16800	500	42630	100	1	16039185	9078	19.30	4.44	12	0.33	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	58600	-3.41	20250212	52000	8.85	20250107	70600	-19.83	20240325	44150	28.20	20240805	0.24	N	039130	500	80 억		2451322	N	N	178	N	00	N
101	20250312	130441	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56100	0	3	0.00	2258392950	40147	42.35	55500	57100	55500	72900	39300	56100	56253.09	15.28	0	11738	56966	56532	55766	55332	54566	56750	55550	80	16800	500	42630	100	1	16039185	8998	19.13	4.40	12	0.25	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	58600	-4.27	20250212	52000	7.88	20250107	70600	-20.54	20240325	44150	27.07	20240805	0.24	N	039130	500	80 억		2451322	N	N	178	N	00	N
102	20250312	120443	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55900	-200	5	-0.36	2028045750	36038	38.01	55500	57100	55500	72900	39300	56100	56275.20	15.28	0	12995	56966	56532	55766	55332	54566	56750	55550	80	16800	500	42630	100	1	16039185	8966	19.07	4.39	12	0.22	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	58600	-4.61	20250212	52000	7.50	20250107	70600	-20.82	20240325	44150	26.61	20240805	0.24	N	039130	500	80 억		2451322	N	N	178	N	00	N
103	20250312	110439	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56200	100	2	0.18	1733185100	30778	32.46	55500	57100	55500	72900	39300	56100	56312.47	15.28	0	14175	56966	56532	55766	55332	54566	56750	55550	80	16800	500	42630	100	1	16039185	9014	19.17	4.41	12	0.19	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	58600	-4.10	20250212	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.24	N	039130	500	80 억		2451322	N	N	178	N	00	N
104	20250312	100441	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56300	200	2	0.36	1266662500	22484	23.72	55500	57100	55500	72900	39300	56100	56336.17	15.28	0	13993	56966	56532	55766	55332	54566	56750	55550	80	16800	500	42630	100	1	16039185	9030	19.20	4.42	12	0.14	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.24	N	039130	500	80 억		2451322	N	N	178	N	00	N
105	20250312	090442	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56300	200	2	0.36	706371800	12528	13.21	55500	57100	55500	72900	39300	56100	56383.45	15.28	0	10769	56966	56532	55766	55332	54566	56750	55550	80	16800	500	42630	100	1	16039185	9030	19.20	4.42	12	0.08	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.24	N	039130	500	80 억		2451322	N	N	178	N	00	N
106	20250311	160437	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56100	-600	5	-1.06	5282610600	94781	117.27	55000	56200	55000	73700	39700	56700	55734.91	15.18	0	12294	58033	57366	56033	55366	54033	57700	55700	80	17000	500	43090	100	1	16039185	8998	19.13	4.40	12	0.59	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	58600	-4.27	20250212	52000	7.88	20250107	70600	-20.54	20240325	44150	27.07	20240805	0.25	N	039130	500	80 억		2435137	N	N	178	N	00	N
107	20250311	150440	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55700	-1000	5	-1.76	3228947850	58145	71.94	55000	56200	55000	73700	39700	56700	55532.68	15.18	0	6145	58033	57366	56033	55366	54033	57700	55700	80	17000	500	43090	100	1	16039185	8934	19.00	4.37	12	0.36	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	58600	-4.95	20250212	52000	7.12	20250107	70600	-21.10	20240325	44150	26.16	20240805	0.25	N	039130	500	80 억		2435137	N	N	145	N	00	N
108	20250311	140440	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55900	-800	5	-1.41	2318039700	41827	51.75	55000	56200	55000	73700	39700	56700	55419.70	15.18	0	1329	58033	57366	56033	55366	54033	57700	55700	80	17000	500	43090	100	1	16039185	8966	19.07	4.39	12	0.26	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	58600	-4.61	20250212	52000	7.50	20250107	70600	-20.82	20240325	44150	26.61	20240805	0.25	N	039130	500	80 억		2435137	N	N	145	N	00	N
109	20250311	130439	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55100	-1600	5	-2.82	1683411000	30407	37.62	55000	56200	55000	73700	39700	56700	55362.61	15.18	0	-3696	58033	57366	56033	55366	54033	57700	55700	80	17000	500	43090	100	1	16039185	8838	18.79	4.32	12	0.19	2932.00	12740.00	70600	20240325	-21.95	44150	20240805	24.80	58600	-5.97	20250212	52000	5.96	20250107	70600	-21.95	20240325	44150	24.80	20240805	0.25	N	039130	500	80 억		2435137	N	N	145	N	00	N
110	20250311	120439	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55400	-1300	5	-2.29	1415275400	25549	31.61	55000	56200	55000	73700	39700	56700	55394.55	15.18	0	-3274	58033	57366	56033	55366	54033	57700	55700	80	17000	500	43090	100	1	16039185	8886	18.89	4.35	12	0.16	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	58600	-5.46	20250212	52000	6.54	20250107	70600	-21.53	20240325	44150	25.48	20240805	0.25	N	039130	500	80 억		2435137	N	N	145	N	00	N
111	20250311	110439	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55300	-1400	5	-2.47	1012082900	18247	22.58	55000	56200	55000	73700	39700	56700	55465.71	15.18	0	-2512	58033	57366	56033	55366	54033	57700	55700	80	17000	500	43090	100	1	16039185	8870	18.86	4.34	12	0.11	2932.00	12740.00	70600	20240325	-21.67	44150	20240805	25.25	58600	-5.63	20250212	52000	6.35	20250107	70600	-21.67	20240325	44150	25.25	20240805	0.25	N	039130	500	80 억		2435137	N	N	145	N	00	N
112	20250311	100440	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55500	-1200	5	-2.12	712416400	12839	15.88	55000	56200	55000	73700	39700	56700	55488.46	15.18	0	-633	58033	57366	56033	55366	54033	57700	55700	80	17000	500	43090	100	1	16039185	8902	18.93	4.36	12	0.08	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	58600	-5.29	20250212	52000	6.73	20250107	70600	-21.39	20240325	44150	25.71	20240805	0.25	N	039130	500	80 억		2435137	N	N	145	N	00	N
113	20250311	090440	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55700	-1000	5	-1.76	61716600	1118	1.38	55000	55700	55000	73700	39700	56700	55202.68	15.18	0	198	58033	57366	56033	55366	54033	57700	55700	80	17000	500	43090	100	1	16039185	8934	19.00	4.37	12	0.01	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	58600	-4.95	20250212	52000	7.12	20250107	70600	-21.10	20240325	44150	26.16	20240805	0.25	N	039130	500	80 억		2435137	N	N	145	N	00	N
114	20250310	160435	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56700	1400	2	2.53	4533244300	80786	83.77	55300	56700	54700	71800	38800	55300	56114.22	15.06	0	14646	57700	56500	55200	54000	52700	57100	54600	80	16500	500	42020	100	1	16039185	9094	19.34	4.45	12	0.50	2932.00	12740.00	70600	20240325	-19.69	44150	20240805	28.43	58600	-3.24	20250212	52000	9.04	20250107	70600	-19.69	20240325	44150	28.43	20240805	0.28	N	039130	500	80 억		2415154	N	N	145	N	00	N
115	20250310	150438	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55800	500	2	0.90	1773002200	31976	33.16	55300	56000	54700	71800	38800	55300	55447.90	15.06	0	1947	57700	56500	55200	54000	52700	57100	54600	80	16500	500	42020	100	1	16039185	8950	19.03	4.38	12	0.20	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	58600	-4.78	20250212	52000	7.31	20250107	70600	-20.96	20240325	44150	26.39	20240805	0.28	N	039130	500	80 억		2415154	N	N	15	N	00	N
116	20250310	140437	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55500	200	2	0.36	1297366100	23446	24.31	55300	55700	54700	71800	38800	55300	55334.22	15.06	0	858	57700	56500	55200	54000	52700	57100	54600	80	16500	500	42020	100	1	16039185	8902	18.93	4.36	12	0.15	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	58600	-5.29	20250212	52000	6.73	20250107	70600	-21.39	20240325	44150	25.71	20240805	0.28	N	039130	500	80 억		2415154	N	N	15	N	00	N
117	20250310	130437	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-100	5	-0.18	1038416700	18785	19.48	55300	55700	54700	71800	38800	55300	55279.04	15.06	0	-195	57700	56500	55200	54000	52700	57100	54600	80	16500	500	42020	100	1	16039185	8854	18.83	4.33	12	0.12	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.28	N	039130	500	80 억		2415154	N	N	15	N	00	N
118	20250310	120436	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-100	5	-0.18	900902100	16297	16.90	55300	55700	54700	71800	38800	55300	55280.24	15.06	0	-61	57700	56500	55200	54000	52700	57100	54600	80	16500	500	42020	100	1	16039185	8854	18.83	4.33	12	0.10	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.28	N	039130	500	80 억		2415154	N	N	15	N	00	N
119	20250310	110435	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55400	100	2	0.18	789051900	14275	14.80	55300	55700	54700	71800	38800	55300	55275.09	15.06	0	-266	57700	56500	55200	54000	52700	57100	54600	80	16500	500	42020	100	1	16039185	8886	18.89	4.35	12	0.09	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	58600	-5.46	20250212	52000	6.54	20250107	70600	-21.53	20240325	44150	25.48	20240805	0.28	N	039130	500	80 억		2415154	N	N	15	N	00	N
120	20250310	100437	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55500	200	2	0.36	602956650	10914	11.32	55300	55700	54700	71800	38800	55300	55246.17	15.06	0	-687	57700	56500	55200	54000	52700	57100	54600	80	16500	500	42020	100	1	16039185	8902	18.93	4.36	12	0.07	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	58600	-5.29	20250212	52000	6.73	20250107	70600	-21.39	20240325	44150	25.71	20240805	0.28	N	039130	500	80 억		2415154	N	N	15	N	00	N
121	20250310	090437	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	-100	5	-0.18	106808100	1938	2.01	55300	55400	54700	71800	38800	55300	55112.54	15.06	0	66	57700	56500	55200	54000	52700	57100	54600	80	16500	500	42020	100	1	16039185	8854	18.83	4.33	12	0.01	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.28	N	039130	500	80 억		2415154	N	N	15	N	00	N
122	20250307	160436	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55300	700	2	1.28	5317944900	95847	82.17	53900	56400	53900	70900	38300	54600	55483.69	14.90	0	25040	56333	55466	54433	53566	52533	54950	53050	80	16300	500	41490	100	1	16039185	8870	18.86	4.34	12	0.60	2932.00	12740.00	70600	20240325	-21.67	44150	20240805	25.25	58600	-5.63	20250212	52000	6.35	20250107	70600	-21.67	20240325	44150	25.25	20240805	0.27	N	039130	500	80 억		2390576	N	N	15	N	00	N
123	20250307	150438	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	600	2	1.10	5086074100	91653	78.58	53900	56400	53900	70900	38300	54600	55492.72	14.90	0	25425	56333	55466	54433	53566	52533	54950	53050	80	16300	500	41490	100	1	16039185	8854	18.83	4.33	12	0.57	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.27	N	039130	500	80 억		2390576	N	N	99	N	00	N
124	20250307	140436	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55200	600	2	1.10	4640534000	83584	71.66	53900	56400	53900	70900	38300	54600	55519.41	14.90	0	24641	56333	55466	54433	53566	52533	54950	53050	80	16300	500	41490	100	1	16039185	8854	18.83	4.33	12	0.52	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	58600	-5.80	20250212	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.27	N	039130	500	80 억		2390576	N	N	99	N	00	N
125	20250307	130437	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55500	900	2	1.65	4244072500	76431	65.53	53900	56400	53900	70900	38300	54600	55528.16	14.90	0	23259	56333	55466	54433	53566	52533	54950	53050	80	16300	500	41490	100	1	16039185	8902	18.93	4.36	12	0.48	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	58600	-5.29	20250212	52000	6.73	20250107	70600	-21.39	20240325	44150	25.71	20240805	0.27	N	039130	500	80 억		2390576	N	N	99	N	00	N
126	20250307	120438	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55700	1100	2	2.01	3702115200	66681	57.17	53900	56400	53900	70900	38300	54600	55519.79	14.90	0	21010	56333	55466	54433	53566	52533	54950	53050	80	16300	500	41490	100	1	16039185	8934	19.00	4.37	12	0.42	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	58600	-4.95	20250212	52000	7.12	20250107	70600	-21.10	20240325	44150	26.16	20240805	0.27	N	039130	500	80 억		2390576	N	N	99	N	00	N
127	20250307	110436	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55700	1100	2	2.01	3139437300	56585	48.51	53900	56400	53900	70900	38300	54600	55481.79	14.90	0	19221	56333	55466	54433	53566	52533	54950	53050	80	16300	500	41490	100	1	16039185	8934	19.00	4.37	12	0.35	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	58600	-4.95	20250212	52000	7.12	20250107	70600	-21.10	20240325	44150	26.16	20240805	0.27	N	039130	500	80 억		2390576	N	N	99	N	00	N
128	20250307	100434	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55400	800	2	1.47	1111705500	20269	17.38	53900	55400	53900	70900	38300	54600	54847.58	14.90	0	6104	56333	55466	54433	53566	52533	54950	53050	80	16300	500	41490	100	1	16039185	8886	18.89	4.35	12	0.13	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	58600	-5.46	20250212	52000	6.54	20250107	70600	-21.53	20240325	44150	25.48	20240805	0.27	N	039130	500	80 억		2390576	N	N	99	N	00	N
129	20250307	090437	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54700	100	2	0.18	182463000	3349	2.87	53900	54800	53900	70900	38300	54600	54482.83	14.90	0	380	56333	55466	54433	53566	52533	54950	53050	80	16300	500	41490	100	1	16039185	8773	18.66	4.29	12	0.02	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	58600	-6.66	20250212	52000	5.19	20250107	70600	-22.52	20240325	44150	23.90	20240805	0.27	N	039130	500	80 억		2390576	N	N	99	N	00	N
130	20250306	160435	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54600	-100	5	-0.18	6311976350	116372	326.34	54800	55300	53400	71100	38300	54700	54239.38	14.87	0	-1730	55900	55300	54900	54300	53900	55100	54100	80	16400	500	41570	100	1	16039185	8757	18.62	4.29	12	0.73	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	58600	-6.83	20250212	52000	5.00	20250107	70600	-22.66	20240325	44150	23.67	20240805	0.25	N	039130	500	80 억		2385594	N	N	99	N	00	N
131	20250306	150434	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54150	-550	5	-1.01	4399367800	81314	228.03	54800	55300	53400	71100	38300	54700	54103.45	14.87	0	-4509	55900	55300	54900	54300	53900	55100	54100	80	16400	500	41570	100	1	16039185	8685	18.47	4.25	12	0.51	2932.00	12740.00	70600	20240325	-23.30	44150	20240805	22.65	58600	-7.59	20250212	52000	4.13	20250107	70600	-23.30	20240325	44150	22.65	20240805	0.25	N	039130	500	80 억		2385594	N	N	187	N	00	N
132	20250306	140433	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53900	-800	5	-1.46	3650988900	67441	189.12	54800	55300	53400	71100	38300	54700	54136.04	14.87	0	-6415	55900	55300	54900	54300	53900	55100	54100	80	16400	500	41570	100	1	16039185	8645	18.38	4.23	12	0.42	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	58600	-8.02	20250212	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.25	N	039130	500	80 억		2385594	N	N	187	N	00	N
133	20250306	130433	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	53600	-1100	5	-2.01	2941329200	54225	152.06	54800	55300	53400	71100	38300	54700	54243.05	14.87	0	-5306	55900	55300	54900	54300	53900	55100	54100	80	16400	500	41570	100	1	16039185	8597	18.28	4.21	12	0.34	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	58600	-8.53	20250212	52000	3.08	20250107	70600	-24.08	20240325	44150	21.40	20240805	0.25	N	039130	500	80 억		2385594	N	N	187	N	00	N
134	20250306	120434	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54200	-500	5	-0.91	1824471500	33470	93.86	54800	55300	54100	71100	38300	54700	54510.65	14.87	0	-3700	55900	55300	54900	54300	53900	55100	54100	80	16400	500	41570	100	1	16039185	8693	18.49	4.25	12	0.21	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	58600	-7.51	20250212	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.25	N	039130	500	80 억		2385594	N	N	187	N	00	N
135	20250306	110432	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54400	-300	5	-0.55	1323127600	24216	67.91	54800	55300	54100	71100	38300	54700	54638.57	14.87	0	-3343	55900	55300	54900	54300	53900	55100	54100	80	16400	500	41570	100	1	16039185	8725	18.55	4.27	12	0.15	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	58600	-7.17	20250212	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.25	N	039130	500	80 억		2385594	N	N	187	N	00	N
136	20250306	100433	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54800	100	2	0.18	580348700	10568	29.64	54800	55300	54500	71100	38300	54700	54915.66	14.87	0	1188	55900	55300	54900	54300	53900	55100	54100	80	16400	500	41570	100	1	16039185	8789	18.69	4.30	12	0.07	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	58600	-6.48	20250212	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.25	N	039130	500	80 억		2385594	N	N	187	N	00	N
137	20250306	090436	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55000	300	2	0.55	105087000	1910	5.36	54800	55200	54800	71100	38300	54700	55019.37	14.87	0	686	55900	55300	54900	54300	53900	55100	54100	80	16400	500	41570	100	1	16039185	8822	18.76	4.32	12	0.01	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	58600	-6.14	20250212	52000	5.77	20250107	70600	-22.10	20240325	44150	24.58	20240805	0.25	N	039130	500	80 억		2385594	N	N	187	N	00	N
138	20250305	160429	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54700	-100	5	-0.18	1954621700	35593	40.03	55100	55500	54500	71200	38400	54800	54915.90	14.88	0	-4210	57933	56366	55533	53966	53133	55950	53550	80	16400	500	41640	100	1	16039185	8773	18.66	4.29	12	0.22	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	58600	-6.66	20250212	52000	5.19	20250107	70600	-22.52	20240325	44150	23.90	20240805	0.24	N	039130	500	80 억		2386455	N	N	187	N	00	N
139	20250305	150431	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54800	0	3	0.00	1699548450	30933	34.79	55100	55500	54500	71200	38400	54800	54942.89	14.88	0	-3703	57933	56366	55533	53966	53133	55950	53550	80	16400	500	41640	100	1	16039185	8789	18.69	4.30	12	0.19	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	58600	-6.48	20250212	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.24	N	039130	500	80 억		2386455	N	N	72	N	00	N
140	20250305	140429	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54900	100	2	0.18	1532513100	27892	31.37	55100	55500	54500	71200	38400	54800	54944.54	14.88	0	-3251	57933	56366	55533	53966	53133	55950	53550	80	16400	500	41640	100	1	16039185	8806	18.72	4.31	12	0.17	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	58600	-6.31	20250212	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.24	N	039130	500	80 억		2386455	N	N	72	N	00	N
141	20250305	130428	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54900	100	2	0.18	1325006200	24120	27.13	55100	55500	54500	71200	38400	54800	54933.92	14.88	0	-2749	57933	56366	55533	53966	53133	55950	53550	80	16400	500	41640	100	1	16039185	8806	18.72	4.31	12	0.15	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	58600	-6.31	20250212	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.24	N	039130	500	80 억		2386455	N	N	72	N	00	N
142	20250305	120431	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54800	0	3	0.00	1070668250	19498	21.93	55100	55500	54500	71200	38400	54800	54911.70	14.88	0	-2110	57933	56366	55533	53966	53133	55950	53550	80	16400	500	41640	100	1	16039185	8789	18.69	4.30	12	0.12	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	58600	-6.48	20250212	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.24	N	039130	500	80 억		2386455	N	N	72	N	00	N
143	20250305	110427	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54700	-100	5	-0.18	777427150	14143	15.91	55100	55500	54700	71200	38400	54800	54969.04	14.88	0	-2527	57933	56366	55533	53966	53133	55950	53550	80	16400	500	41640	100	1	16039185	8773	18.66	4.29	12	0.09	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	58600	-6.66	20250212	52000	5.19	20250107	70600	-22.52	20240325	44150	23.90	20240805	0.24	N	039130	500	80 억		2386455	N	N	72	N	00	N
144	20250305	100430	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54900	100	2	0.18	357632250	6505	7.32	55100	55500	54700	71200	38400	54800	54978.06	14.88	0	-87	57933	56366	55533	53966	53133	55950	53550	80	16400	500	41640	100	1	16039185	8806	18.72	4.31	12	0.04	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	58600	-6.31	20250212	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.24	N	039130	500	80 억		2386455	N	N	72	N	00	N
145	20250305	090428	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55300	500	2	0.91	32589700	592	0.67	55100	55300	54700	71200	38400	54800	55050.17	14.88	0	104	57933	56366	55533	53966	53133	55950	53550	80	16400	500	41640	100	1	16039185	8870	18.86	4.34	12	0.00	2932.00	12740.00	70600	20240325	-21.67	44150	20240805	25.25	58600	-5.63	20250212	52000	6.35	20250107	70600	-21.67	20240325	44150	25.25	20240805	0.24	N	039130	500	80 억		2386455	N	N	72	N	00	N
146	20250304	160426	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54800	-2300	5	-4.03	4916907350	88695	90.72	56400	57100	54700	74200	40000	57100	55436.59	15.04	0	-30412	58700	57900	57100	56300	55500	57500	55900	80	17100	500	43390	100	1	16039185	8789	18.69	4.30	12	0.55	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	58600	-6.48	20250212	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.26	N	039130	500	80 억		2413083	N	N	72	N	00	N
147	20250304	150423	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	54900	-2200	5	-3.85	4546245400	81938	83.81	56400	57100	54700	74200	40000	57100	55483.97	15.04	0	-29666	58700	57900	57100	56300	55500	57500	55900	80	17100	500	43390	100	1	16039185	8806	18.72	4.31	12	0.51	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	58600	-6.31	20250212	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.26	N	039130	500	80 억		2413083	N	N	1414	N	00	N
148	20250304	140425	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55000	-2100	5	-3.68	3967117650	71395	73.03	56400	57100	54800	74200	40000	57100	55565.76	15.04	0	-29542	58700	57900	57100	56300	55500	57500	55900	80	17100	500	43390	100	1	16039185	8822	18.76	4.32	12	0.45	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	58600	-6.14	20250212	52000	5.77	20250107	70600	-22.10	20240325	44150	24.58	20240805	0.26	N	039130	500	80 억		2413083	N	N	1414	N	00	N
149	20250304	130424	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55100	-2000	5	-3.50	3086490950	55415	56.68	56400	57100	55100	74200	40000	57100	55697.75	15.04	0	-21969	58700	57900	57100	56300	55500	57500	55900	80	17100	500	43390	100	1	16039185	8838	18.79	4.32	12	0.35	2932.00	12740.00	70600	20240325	-21.95	44150	20240805	24.80	58600	-5.97	20250212	52000	5.96	20250107	70600	-21.95	20240325	44150	24.80	20240805	0.26	N	039130	500	80 억		2413083	N	N	1414	N	00	N
150	20250304	120422	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55600	-1500	5	-2.63	2484217150	44515	45.53	56400	57100	55100	74200	40000	57100	55806.29	15.04	0	-18642	58700	57900	57100	56300	55500	57500	55900	80	17100	500	43390	100	1	16039185	8918	18.96	4.36	12	0.28	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	58600	-5.12	20250212	52000	6.92	20250107	70600	-21.25	20240325	44150	25.93	20240805	0.26	N	039130	500	80 억		2413083	N	N	1414	N	00	N
151	20250304	110425	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55500	-1600	5	-2.80	1762535850	31539	32.26	56400	57100	55100	74200	40000	57100	55884.33	15.04	0	-13763	58700	57900	57100	56300	55500	57500	55900	80	17100	500	43390	100	1	16039185	8902	18.93	4.36	12	0.20	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	58600	-5.29	20250212	52000	6.73	20250107	70600	-21.39	20240325	44150	25.71	20240805	0.26	N	039130	500	80 억		2413083	N	N	1414	N	00	N
152	20250304	100421	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	55800	-1300	5	-2.28	878152150	15614	15.97	56400	57100	55800	74200	40000	57100	56241.33	15.04	0	-7472	58700	57900	57100	56300	55500	57500	55900	80	17100	500	43390	100	1	16039185	8950	19.03	4.38	12	0.10	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	58600	-4.78	20250212	52000	7.31	20250107	70600	-20.96	20240325	44150	26.39	20240805	0.26	N	039130	500	80 억		2413083	N	N	1414	N	00	N
153	20250304	090420	55	60.00	KOSPI200		일반서비스	N	N	N	Y	60	N	56600	-500	5	-0.88	51663400	910	0.93	56400	57100	56400	74200	40000	57100	56772.97	15.04	0	-320	58700	57900	57100	56300	55500	57500	55900	80	17100	500	43390	100	1	16039185	9078	19.30	4.44	12	0.01	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	58600	-3.41	20250212	52000	8.85	20250107	70600	-19.83	20240325	44150	28.20	20240805	0.26	N	039130	500	80 억		2413083	N	N	1414	N	00	N