KissMeData/259960/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161026	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-3000	5	-1.20	25782110000	104091	66.92	250000	253000	243500	325000	175000	250000	247694.12	34.87	0	-7425	259333	254666	250833	246166	242333	252750	244250	49	75000	100	185000	500	1	48364493	119460	20.21	2.15	12	0.22	12221.00	114849.00	265000	20240327	-6.79	145900	20231004	69.29	265000	-6.79	20240327	184400	33.95	20240118	265000	-6.79	20240327	145900	69.29	20231004	0.28	N	259960	100	49 억		16866956	N	N	83	N	00	N
3	20240329	151029	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	248000	-2000	5	-0.80	23034179500	93011	59.79	250000	253000	243500	325000	175000	250000	247648.59	34.87	0	-5247	259333	254666	250833	246166	242333	252750	244250	49	75000	100	185000	500	1	48364493	119944	20.29	2.16	12	0.19	12221.00	114849.00	265000	20240327	-6.42	145900	20231004	69.98	265000	-6.42	20240327	184400	34.49	20240118	265000	-6.42	20240327	145900	69.98	20231004	0.28	N	259960	100	49 억		16866956	N	N	651	N	00	N
4	20240329	141024	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	-1000	5	-0.40	17155085000	69415	44.62	250000	253000	243500	325000	175000	250000	247135.62	34.87	0	-1116	259333	254666	250833	246166	242333	252750	244250	49	75000	100	185000	500	1	48364493	120428	20.37	2.17	12	0.14	12221.00	114849.00	265000	20240327	-6.04	145900	20231004	70.66	265000	-6.04	20240327	184400	35.03	20240118	265000	-6.04	20240327	145900	70.66	20231004	0.28	N	259960	100	49 억		16866956	N	N	651	N	00	N
5	20240329	131009	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	246000	-4000	5	-1.60	14627986000	59189	38.05	250000	253000	243500	325000	175000	250000	247137.47	34.87	0	-1171	259333	254666	250833	246166	242333	252750	244250	49	75000	100	185000	500	1	48364493	118977	20.13	2.14	12	0.12	12221.00	114849.00	265000	20240327	-7.17	145900	20231004	68.61	265000	-7.17	20240327	184400	33.41	20240118	265000	-7.17	20240327	145900	68.61	20231004	0.28	N	259960	100	49 억		16866956	N	N	651	N	00	N
6	20240329	121019	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	247000	-3000	5	-1.20	12147297500	49140	31.59	250000	253000	243500	325000	175000	250000	247194.44	34.87	0	-901	259333	254666	250833	246166	242333	252750	244250	49	75000	100	185000	500	1	48364493	119460	20.21	2.15	12	0.10	12221.00	114849.00	265000	20240327	-6.79	145900	20231004	69.29	265000	-6.79	20240327	184400	33.95	20240118	265000	-6.79	20240327	145900	69.29	20231004	0.28	N	259960	100	49 억		16866956	N	N	651	N	00	N
7	20240329	111007	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245500	-4500	5	-1.80	9381443000	37905	24.37	250000	253000	243500	325000	175000	250000	247494.99	34.87	0	-2029	259333	254666	250833	246166	242333	252750	244250	49	75000	100	185000	500	1	48364493	118735	20.09	2.14	12	0.08	12221.00	114849.00	265000	20240327	-7.36	145900	20231004	68.27	265000	-7.36	20240327	184400	33.13	20240118	265000	-7.36	20240327	145900	68.27	20231004	0.28	N	259960	100	49 억		16866956	N	N	651	N	00	N
8	20240329	101008	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245500	-4500	5	-1.80	6141251500	24674	15.86	250000	253000	245500	325000	175000	250000	248893.06	34.87	0	-2651	259333	254666	250833	246166	242333	252750	244250	49	75000	100	185000	500	1	48364493	118735	20.09	2.14	12	0.05	12221.00	114849.00	265000	20240327	-7.36	145900	20231004	68.27	265000	-7.36	20240327	184400	33.13	20240118	265000	-7.36	20240327	145900	68.27	20231004	0.28	N	259960	100	49 억		16866956	N	N	651	N	00	N
9	20240329	091008	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	0	3	0.00	1719090500	6851	4.40	250000	253000	249500	325000	175000	250000	250933.39	34.87	0	-187	259333	254666	250833	246166	242333	252750	244250	49	75000	100	185000	500	1	48364493	120911	20.46	2.18	12	0.01	12221.00	114849.00	265000	20240327	-5.66	145900	20231004	71.35	265000	-5.66	20240327	184400	35.57	20240118	265000	-5.66	20240327	145900	71.35	20231004	0.28	N	259960	100	49 억		16866956	N	N	651	N	00	N
10	20240328	161015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-7000	5	-2.72	38823545000	155065	41.74	255500	255500	247000	334000	180000	257000	250369.61	34.96	0	-42725	273666	265332	256666	248332	239666	269500	252500	49	77000	100	190180	500	1	48364493	120911	20.46	2.18	12	0.32	12221.00	114849.00	265000	20240327	-5.66	145900	20231004	71.35	265000	-5.66	20240327	184400	35.57	20240118	265000	-5.66	20240327	145900	71.35	20231004	0.29	N	259960	100	49 억		16909623	N	N	651	N	00	N
11	20240328	151014	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	-6500	5	-2.53	36554434000	145994	39.30	255500	255500	247000	334000	180000	257000	250383.13	34.96	0	-43060	273666	265332	256666	248332	239666	269500	252500	49	77000	100	190180	500	1	48364493	121153	20.50	2.18	12	0.30	12221.00	114849.00	265000	20240327	-5.47	145900	20231004	71.69	265000	-5.47	20240327	184400	35.85	20240118	265000	-5.47	20240327	145900	71.69	20231004	0.29	N	259960	100	49 억		16909623	N	N	1533	N	00	N
12	20240328	141002	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249500	-7500	5	-2.92	31797131000	126965	34.18	255500	255500	247000	334000	180000	257000	250440.13	34.96	0	-40249	273666	265332	256666	248332	239666	269500	252500	49	77000	100	190180	500	1	48364493	120669	20.42	2.17	12	0.26	12221.00	114849.00	265000	20240327	-5.85	145900	20231004	71.01	265000	-5.85	20240327	184400	35.30	20240118	265000	-5.85	20240327	145900	71.01	20231004	0.29	N	259960	100	49 억		16909623	N	N	1533	N	00	N
13	20240328	131002	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-7000	5	-2.72	27643535000	110346	29.70	255500	255500	247000	334000	180000	257000	250516.87	34.96	0	-38842	273666	265332	256666	248332	239666	269500	252500	49	77000	100	190180	500	1	48364493	120911	20.46	2.18	12	0.23	12221.00	114849.00	265000	20240327	-5.66	145900	20231004	71.35	265000	-5.66	20240327	184400	35.57	20240118	265000	-5.66	20240327	145900	71.35	20231004	0.29	N	259960	100	49 억		16909623	N	N	1533	N	00	N
14	20240328	121006	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	-8000	5	-3.11	24899888500	99376	26.75	255500	255500	247000	334000	180000	257000	250562.39	34.96	0	-33316	273666	265332	256666	248332	239666	269500	252500	49	77000	100	190180	500	1	48364493	120428	20.37	2.17	12	0.21	12221.00	114849.00	265000	20240327	-6.04	145900	20231004	70.66	265000	-6.04	20240327	184400	35.03	20240118	265000	-6.04	20240327	145900	70.66	20231004	0.29	N	259960	100	49 억		16909623	N	N	1533	N	00	N
15	20240328	111010	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250000	-7000	5	-2.72	21815140500	87003	23.42	255500	255500	247000	334000	180000	257000	250740.10	34.96	0	-28931	273666	265332	256666	248332	239666	269500	252500	49	77000	100	190180	500	1	48364493	120911	20.46	2.18	12	0.18	12221.00	114849.00	265000	20240327	-5.66	145900	20231004	71.35	265000	-5.66	20240327	184400	35.57	20240118	265000	-5.66	20240327	145900	71.35	20231004	0.29	N	259960	100	49 억		16909623	N	N	1533	N	00	N
16	20240328	101023	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	249000	-8000	5	-3.11	13275866500	52822	14.22	255500	255500	248500	334000	180000	257000	251332.14	34.96	0	-22102	273666	265332	256666	248332	239666	269500	252500	49	77000	100	190180	500	1	48364493	120428	20.37	2.17	12	0.11	12221.00	114849.00	265000	20240327	-6.04	145900	20231004	70.66	265000	-6.04	20240327	184400	35.03	20240118	265000	-6.04	20240327	145900	70.66	20231004	0.29	N	259960	100	49 억		16909623	N	N	1533	N	00	N
17	20240328	091023	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	250500	-6500	5	-2.53	5204780500	20682	5.57	255500	255500	249000	334000	180000	257000	251657.50	34.96	0	-12852	273666	265332	256666	248332	239666	269500	252500	49	77000	100	190180	500	1	48364493	121153	20.50	2.18	12	0.04	12221.00	114849.00	265000	20240327	-5.47	145900	20231004	71.69	265000	-5.47	20240327	184400	35.85	20240118	265000	-5.47	20240327	145900	71.69	20231004	0.29	N	259960	100	49 억		16909623	N	N	1533	N	00	N
18	20240327	161017	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	257000	10500	2	4.26	95029873500	370593	286.47	250000	265000	248000	320000	173000	246500	256425.76	34.78	0	99969	252500	249500	244000	241000	235500	251000	242500	49	73500	100	182410	500	1	48364493	124297	21.03	2.24	12	0.77	12221.00	114849.00	265000	20240327	-3.02	145900	20231004	76.15	265000	-3.02	20240327	184400	39.37	20240118	265000	-3.02	20240327	145900	76.15	20231004	0.28	N	259960	100	49 억		16823293	N	N	1533	N	00	N
19	20240327	151019	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	256000	9500	2	3.85	90963367500	354722	274.20	250000	265000	248000	320000	173000	246500	256435.68	34.78	0	93537	252500	249500	244000	241000	235500	251000	242500	49	73500	100	182410	500	1	48364493	123813	20.95	2.23	12	0.73	12221.00	114849.00	265000	20240327	-3.40	145900	20231004	75.46	265000	-3.40	20240327	184400	38.83	20240118	265000	-3.40	20240327	145900	75.46	20231004	0.28	N	259960	100	49 억		16823293	N	N	934	N	00	N
20	20240327	141019	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	258500	12000	2	4.87	73286201000	285695	220.84	250000	265000	248000	320000	173000	246500	256519.05	34.78	0	79009	252500	249500	244000	241000	235500	251000	242500	49	73500	100	182410	500	1	48364493	125022	21.15	2.25	12	0.59	12221.00	114849.00	265000	20240327	-2.45	145900	20231004	77.18	265000	-2.45	20240327	184400	40.18	20240118	265000	-2.45	20240327	145900	77.18	20231004	0.28	N	259960	100	49 억		16823293	N	N	934	N	00	N
21	20240327	131017	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	261500	15000	2	6.09	61257741000	239504	185.14	250000	265000	248000	320000	173000	246500	255769.22	34.78	0	64753	252500	249500	244000	241000	235500	251000	242500	49	73500	100	182410	500	1	48364493	126473	21.40	2.28	12	0.50	12221.00	114849.00	265000	20240327	-1.32	145900	20231004	79.23	265000	-1.32	20240327	184400	41.81	20240118	265000	-1.32	20240327	145900	79.23	20231004	0.28	N	259960	100	49 억		16823293	N	N	934	N	00	N
22	20240327	121017	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	258500	12000	2	4.87	40743518000	160778	124.28	250000	258500	248000	320000	173000	246500	253414.80	34.78	0	30543	252500	249500	244000	241000	235500	251000	242500	49	73500	100	182410	500	1	48364493	125022	21.15	2.25	12	0.33	12221.00	114849.00	258500	20240327	0.00	145900	20231004	77.18	258500	0.00	20240327	184400	40.18	20240118	258500	0.00	20240327	145900	77.18	20231004	0.28	N	259960	100	49 억		16823293	N	N	934	N	00	N
23	20240327	111018	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	255000	8500	2	3.45	29006939000	114985	88.88	250000	255000	248000	320000	173000	246500	252267.21	34.78	0	18537	252500	249500	244000	241000	235500	251000	242500	49	73500	100	182410	500	1	48364493	123329	20.87	2.22	12	0.24	12221.00	114849.00	255000	20240327	0.00	145900	20231004	74.78	255000	0.00	20240327	184400	38.29	20240118	255000	0.00	20240327	145900	74.78	20231004	0.28	N	259960	100	49 억		16823293	N	N	934	N	00	N
24	20240327	101014	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	253000	6500	2	2.64	19735169000	78436	60.63	250000	254500	248000	320000	173000	246500	251608.62	34.78	0	6304	252500	249500	244000	241000	235500	251000	242500	49	73500	100	182410	500	1	48364493	122362	20.70	2.20	12	0.16	12221.00	114849.00	254500	20240327	-0.59	145900	20231004	73.41	254500	-0.59	20240327	184400	37.20	20240118	254500	-0.59	20240327	145900	73.41	20231004	0.28	N	259960	100	49 억		16823293	N	N	934	N	00	N
25	20240327	091020	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	252000	5500	2	2.23	7921341500	31632	24.45	250000	252000	248000	320000	173000	246500	250421.90	34.78	0	-3593	252500	249500	244000	241000	235500	251000	242500	49	73500	100	182410	500	1	48364493	121879	20.62	2.19	12	0.07	12221.00	114849.00	252000	20240327	0.00	145900	20231004	72.72	252000	0.00	20240327	184400	36.66	20240118	252000	0.00	20240327	145900	72.72	20231004	0.28	N	259960	100	49 억		16823293	N	N	934	N	00	N
26	20240326	160912	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	246500	6500	2	2.71	30198193500	123228	98.19	242500	247000	238500	312000	168000	240000	245058.83	34.76	0	24036	248333	244166	238333	234166	228333	246250	236250	49	72000	100	177600	500	1	48364493	119218	20.17	2.15	12	0.25	12221.00	114849.00	247000	20240326	-0.20	145900	20231004	68.95	247000	-0.20	20240326	184400	33.68	20240118	247000	-0.20	20240326	145900	68.95	20231004	0.28	N	259960	100	49 억		16811712	N	N	933	N	00	N
27	20240326	151005	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	245500	5500	2	2.29	27141940000	110830	88.31	242500	247000	238500	312000	168000	240000	244897.09	34.76	0	22195	248333	244166	238333	234166	228333	246250	236250	49	72000	100	177600	500	1	48364493	118735	20.09	2.14	12	0.23	12221.00	114849.00	247000	20240326	-0.61	145900	20231004	68.27	247000	-0.61	20240326	184400	33.13	20240118	247000	-0.61	20240326	145900	68.27	20231004	0.28	N	259960	100	49 억		16811712	N	N	415	N	00	N
28	20240326	141003	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	246500	6500	2	2.71	24089127500	98410	78.41	242500	247000	238500	312000	168000	240000	244783.38	34.76	0	19398	248333	244166	238333	234166	228333	246250	236250	49	72000	100	177600	500	1	48364493	119218	20.17	2.15	12	0.20	12221.00	114849.00	247000	20240326	-0.20	145900	20231004	68.95	247000	-0.20	20240326	184400	33.68	20240118	247000	-0.20	20240326	145900	68.95	20231004	0.28	N	259960	100	49 억		16811712	N	N	415	N	00	N
29	20240326	130959	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	245500	5500	2	2.29	22145212000	90501	72.11	242500	247000	238500	312000	168000	240000	244695.82	34.76	0	18745	248333	244166	238333	234166	228333	246250	236250	49	72000	100	177600	500	1	48364493	118735	20.09	2.14	12	0.19	12221.00	114849.00	247000	20240326	-0.61	145900	20231004	68.27	247000	-0.61	20240326	184400	33.13	20240118	247000	-0.61	20240326	145900	68.27	20231004	0.28	N	259960	100	49 억		16811712	N	N	415	N	00	N
30	20240326	120958	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	245000	5000	2	2.08	20014064000	81798	65.18	242500	247000	238500	312000	168000	240000	244676.75	34.76	0	18816	248333	244166	238333	234166	228333	246250	236250	49	72000	100	177600	500	1	48364493	118493	20.05	2.13	12	0.17	12221.00	114849.00	247000	20240326	-0.81	145900	20231004	67.92	247000	-0.81	20240326	184400	32.86	20240118	247000	-0.81	20240326	145900	67.92	20231004	0.28	N	259960	100	49 억		16811712	N	N	415	N	00	N
31	20240326	110955	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	246000	6000	2	2.50	16112570500	65957	52.55	242500	247000	238500	312000	168000	240000	244289.08	34.76	0	14709	248333	244166	238333	234166	228333	246250	236250	49	72000	100	177600	500	1	48364493	118977	20.13	2.14	12	0.14	12221.00	114849.00	247000	20240326	-0.40	145900	20231004	68.61	247000	-0.40	20240326	184400	33.41	20240118	247000	-0.40	20240326	145900	68.61	20231004	0.28	N	259960	100	49 억		16811712	N	N	415	N	00	N
32	20240326	101008	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	244000	4000	2	1.67	9574982500	39340	31.35	242500	247000	238500	312000	168000	240000	243390.59	34.76	0	5413	248333	244166	238333	234166	228333	246250	236250	49	72000	100	177600	500	1	48364493	118009	19.97	2.12	12	0.08	12221.00	114849.00	247000	20240326	-1.21	145900	20231004	67.24	247000	-1.21	20240326	184400	32.32	20240118	247000	-1.21	20240326	145900	67.24	20231004	0.28	N	259960	100	49 억		16811712	N	N	415	N	00	N
33	20240326	091007	55	20.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	Y	244500	4500	2	1.88	1819359000	7513	5.99	242500	244500	238500	312000	168000	240000	242161.74	34.76	0	2073	248333	244166	238333	234166	228333	246250	236250	49	72000	100	177600	500	1	48364493	118251	20.01	2.13	12	0.02	12221.00	114849.00	244500	20240326	0.00	145900	20231004	67.58	244500	0.00	20240326	184400	32.59	20240118	244500	0.00	20240326	145900	67.58	20231004	0.28	N	259960	100	49 억		16811712	N	N	415	N	00	N
34	20240325	161039	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	4000	2	1.69	22651212000	95404	148.57	236000	242500	232500	306500	165500	236000	237419.56	34.75	0	-9046	243666	239832	236166	232332	228666	238000	230500	49	70500	100	174640	500	1	48364493	116075	19.64	2.09	12	0.20	12221.00	114849.00	243500	20240216	-1.44	145900	20231004	64.50	243500	-1.44	20240216	184400	30.15	20240118	243500	-1.44	20240216	145900	64.50	20231004	0.29	N	259960	100	49 억		16808482	N	N	415	N	00	N
35	20240325	151042	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	5000	2	2.12	19890009500	83924	130.69	236000	242500	232500	306500	165500	236000	237000.26	34.75	0	-6580	243666	239832	236166	232332	228666	238000	230500	49	70500	100	174640	500	1	48364493	116558	19.72	2.10	12	0.17	12221.00	114849.00	243500	20240216	-1.03	145900	20231004	65.18	243500	-1.03	20240216	184400	30.69	20240118	243500	-1.03	20240216	145900	65.18	20231004	0.29	N	259960	100	49 억		16808482	N	N	261	N	00	N
36	20240325	141040	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	3000	2	1.27	12036807500	51257	79.82	236000	239000	232500	306500	165500	236000	234832.46	34.75	0	-5350	243666	239832	236166	232332	228666	238000	230500	49	70500	100	174640	500	1	48364493	115591	19.56	2.08	12	0.11	12221.00	114849.00	243500	20240216	-1.85	145900	20231004	63.81	243500	-1.85	20240216	184400	29.61	20240118	243500	-1.85	20240216	145900	63.81	20231004	0.29	N	259960	100	49 억		16808482	N	N	261	N	00	N
37	20240325	131039	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	-1500	5	-0.64	9163698000	39080	60.86	236000	238000	232500	306500	165500	236000	234485.62	34.75	0	-4453	243666	239832	236166	232332	228666	238000	230500	49	70500	100	174640	500	1	48364493	113415	19.19	2.04	12	0.08	12221.00	114849.00	243500	20240216	-3.70	145900	20231004	60.73	243500	-3.70	20240216	184400	27.17	20240118	243500	-3.70	20240216	145900	60.73	20231004	0.29	N	259960	100	49 억		16808482	N	N	261	N	00	N
38	20240325	121043	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235500	-500	5	-0.21	7563192000	32238	50.20	236000	238000	232500	306500	165500	236000	234604.88	34.75	0	-2662	243666	239832	236166	232332	228666	238000	230500	49	70500	100	174640	500	1	48364493	113898	19.27	2.05	12	0.07	12221.00	114849.00	243500	20240216	-3.29	145900	20231004	61.41	243500	-3.29	20240216	184400	27.71	20240118	243500	-3.29	20240216	145900	61.41	20231004	0.29	N	259960	100	49 억		16808482	N	N	261	N	00	N
39	20240325	111041	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236000	0	3	0.00	6085691500	25967	40.44	236000	238000	232500	306500	165500	236000	234362.52	34.75	0	-1374	243666	239832	236166	232332	228666	238000	230500	49	70500	100	174640	500	1	48364493	114140	19.31	2.05	12	0.05	12221.00	114849.00	243500	20240216	-3.08	145900	20231004	61.75	243500	-3.08	20240216	184400	27.98	20240118	243500	-3.08	20240216	145900	61.75	20231004	0.29	N	259960	100	49 억		16808482	N	N	261	N	00	N
40	20240325	101041	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233500	-2500	5	-1.06	3717927500	15877	24.73	236000	238000	232500	306500	165500	236000	234170.66	34.75	0	281	243666	239832	236166	232332	228666	238000	230500	49	70500	100	174640	500	1	48364493	112931	19.11	2.03	12	0.03	12221.00	114849.00	243500	20240216	-4.11	145900	20231004	60.04	243500	-4.11	20240216	184400	26.63	20240118	243500	-4.11	20240216	145900	60.04	20231004	0.29	N	259960	100	49 억		16808482	N	N	261	N	00	N
41	20240325	091044	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	-1500	5	-0.64	990561000	4224	6.58	236000	238000	233000	306500	165500	236000	234507.81	34.75	0	13	243666	239832	236166	232332	228666	238000	230500	49	70500	100	174640	500	1	48364493	113415	19.19	2.04	12	0.01	12221.00	114849.00	243500	20240216	-3.70	145900	20231004	60.73	243500	-3.70	20240216	184400	27.17	20240118	243500	-3.70	20240216	145900	60.73	20231004	0.29	N	259960	100	49 억		16808482	N	N	261	N	00	N
42	20240322	161043	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236000	-4500	5	-1.87	15144858000	64084	78.74	237500	240000	232500	312500	168500	240500	236327.61	34.47	0	-10314	245166	242832	238666	236332	232166	244000	237500	49	72000	100	177970	500	1	48364493	114140	19.31	2.05	12	0.13	12221.00	114849.00	243500	20240216	-3.08	145900	20231004	61.75	243500	-3.08	20240216	184400	27.98	20240118	243500	-3.08	20240216	145900	61.75	20231004	0.29	N	259960	100	49 억		16673249	N	N	261	N	00	N
43	20240322	151045	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	-3500	5	-1.46	13979641000	59152	72.68	237500	240000	232500	312500	168500	240500	236333.36	34.47	0	-9537	245166	242832	238666	236332	232166	244000	237500	49	72000	100	177970	500	1	48364493	114624	19.39	2.06	12	0.12	12221.00	114849.00	243500	20240216	-2.67	145900	20231004	62.44	243500	-2.67	20240216	184400	28.52	20240118	243500	-2.67	20240216	145900	62.44	20231004	0.29	N	259960	100	49 억		16673249	N	N	611	N	00	N
44	20240322	141032	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	-4000	5	-1.66	11589528500	49074	60.30	237500	240000	232500	312500	168500	240500	236163.27	34.47	0	-6094	245166	242832	238666	236332	232166	244000	237500	49	72000	100	177970	500	1	48364493	114382	19.35	2.06	12	0.10	12221.00	114849.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.29	N	259960	100	49 억		16673249	N	N	611	N	00	N
45	20240322	131039	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234000	-6500	5	-2.70	8797909500	37207	45.72	237500	240000	232500	312500	168500	240500	236457.14	34.47	0	-2978	245166	242832	238666	236332	232166	244000	237500	49	72000	100	177970	500	1	48364493	113173	19.15	2.04	12	0.08	12221.00	114849.00	243500	20240216	-3.90	145900	20231004	60.38	243500	-3.90	20240216	184400	26.90	20240118	243500	-3.90	20240216	145900	60.38	20231004	0.29	N	259960	100	49 억		16673249	N	N	611	N	00	N
46	20240322	121034	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	-5500	5	-2.29	7620564000	32188	39.55	237500	240000	232500	312500	168500	240500	236750.31	34.47	0	-2956	245166	242832	238666	236332	232166	244000	237500	49	72000	100	177970	500	1	48364493	113657	19.23	2.05	12	0.07	12221.00	114849.00	243500	20240216	-3.49	145900	20231004	61.07	243500	-3.49	20240216	184400	27.44	20240118	243500	-3.49	20240216	145900	61.07	20231004	0.29	N	259960	100	49 억		16673249	N	N	611	N	00	N
47	20240322	111042	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236000	-4500	5	-1.87	4876836000	20516	25.21	237500	240000	236000	312500	168500	240500	237707.28	34.47	0	-2122	245166	242832	238666	236332	232166	244000	237500	49	72000	100	177970	500	1	48364493	114140	19.31	2.05	12	0.04	12221.00	114849.00	243500	20240216	-3.08	145900	20231004	61.75	243500	-3.08	20240216	184400	27.98	20240118	243500	-3.08	20240216	145900	61.75	20231004	0.29	N	259960	100	49 억		16673249	N	N	611	N	00	N
48	20240322	101033	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	-2500	5	-1.04	2621554500	10994	13.51	237500	240000	237000	312500	168500	240500	238450.97	34.47	0	-1329	245166	242832	238666	236332	232166	244000	237500	49	72000	100	177970	500	1	48364493	115107	19.47	2.07	12	0.02	12221.00	114849.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.29	N	259960	100	49 억		16673249	N	N	611	N	00	N
49	20240322	091033	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-2000	5	-0.83	668736000	2800	3.44	237500	240000	237500	312500	168500	240500	238827.12	34.47	0	-462	245166	242832	238666	236332	232166	244000	237500	49	72000	100	177970	500	1	48364493	115349	19.52	2.08	12	0.01	12221.00	114849.00	243500	20240216	-2.05	145900	20231004	63.47	243500	-2.05	20240216	184400	29.34	20240118	243500	-2.05	20240216	145900	63.47	20231004	0.29	N	259960	100	49 억		16673249	N	N	611	N	00	N
50	20240321	161038	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	3000	2	1.26	19399802500	81184	112.56	239000	241000	234500	308500	166500	237500	238953.81	34.48	0	13348	247166	242332	238166	233332	229166	240250	231250	49	71000	100	175750	500	1	48364493	116317	19.68	2.09	12	0.17	12221.00	114849.00	243500	20240216	-1.23	145900	20231004	64.84	243500	-1.23	20240216	184400	30.42	20240118	243500	-1.23	20240216	145900	64.84	20231004	0.29	N	259960	100	49 억		16675360	N	N	611	N	00	N
51	20240321	151033	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240000	2500	2	1.05	16250854500	68080	94.39	239000	241000	234500	308500	166500	237500	238702.33	34.48	0	11554	247166	242332	238166	233332	229166	240250	231250	49	71000	100	175750	500	1	48364493	116075	19.64	2.09	12	0.14	12221.00	114849.00	243500	20240216	-1.44	145900	20231004	64.50	243500	-1.44	20240216	184400	30.15	20240118	243500	-1.44	20240216	145900	64.50	20231004	0.29	N	259960	100	49 억		16675360	N	N	699	N	00	N
52	20240321	141034	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239500	2000	2	0.84	12518019500	52483	72.76	239000	241000	234500	308500	166500	237500	238515.70	34.48	0	10465	247166	242332	238166	233332	229166	240250	231250	49	71000	100	175750	500	1	48364493	115833	19.60	2.09	12	0.11	12221.00	114849.00	243500	20240216	-1.64	145900	20231004	64.15	243500	-1.64	20240216	184400	29.88	20240118	243500	-1.64	20240216	145900	64.15	20231004	0.29	N	259960	100	49 억		16675360	N	N	699	N	00	N
53	20240321	131022	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	500	2	0.21	10236512000	42939	59.53	239000	241000	234500	308500	166500	237500	238396.61	34.48	0	9052	247166	242332	238166	233332	229166	240250	231250	49	71000	100	175750	500	1	48364493	115107	19.47	2.07	12	0.09	12221.00	114849.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.29	N	259960	100	49 억		16675360	N	N	699	N	00	N
54	20240321	121036	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	1500	2	0.63	7907174000	33207	46.04	239000	241000	234500	308500	166500	237500	238117.69	34.48	0	9853	247166	242332	238166	233332	229166	240250	231250	49	71000	100	175750	500	1	48364493	115591	19.56	2.08	12	0.07	12221.00	114849.00	243500	20240216	-1.85	145900	20231004	63.81	243500	-1.85	20240216	184400	29.61	20240118	243500	-1.85	20240216	145900	63.81	20231004	0.29	N	259960	100	49 억		16675360	N	N	699	N	00	N
55	20240321	111033	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	-1000	5	-0.42	6154195000	25844	35.83	239000	241000	234500	308500	166500	237500	238128.58	34.48	0	6698	247166	242332	238166	233332	229166	240250	231250	49	71000	100	175750	500	1	48364493	114382	19.35	2.06	12	0.05	12221.00	114849.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.29	N	259960	100	49 억		16675360	N	N	699	N	00	N
56	20240321	101037	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	-1000	5	-0.42	4357088000	18253	25.31	239000	241000	234500	308500	166500	237500	238705.31	34.48	0	4810	247166	242332	238166	233332	229166	240250	231250	49	71000	100	175750	500	1	48364493	114382	19.35	2.06	12	0.04	12221.00	114849.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.29	N	259960	100	49 억		16675360	N	N	699	N	00	N
57	20240321	091042	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	3000	2	1.26	1878104500	7834	10.86	239000	241000	238000	308500	166500	237500	239737.62	34.48	0	1772	247166	242332	238166	233332	229166	240250	231250	49	71000	100	175750	500	1	48364493	116317	19.68	2.09	12	0.02	12221.00	114849.00	243500	20240216	-1.23	145900	20231004	64.84	243500	-1.23	20240216	184400	30.42	20240118	243500	-1.23	20240216	145900	64.84	20231004	0.29	N	259960	100	49 억		16675360	N	N	699	N	00	N
58	20240320	161023	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237500	500	2	0.21	17081884000	71940	62.82	241000	243000	234000	308000	166000	237000	237446.23	34.46	0	4209	247000	242000	238000	233000	229000	244500	235500	49	71000	100	175380	500	1	48364493	114866	19.43	2.07	12	0.15	12221.00	114849.00	243500	20240216	-2.46	145900	20231004	62.78	243500	-2.46	20240216	184400	28.80	20240118	243500	-2.46	20240216	145900	62.78	20231004	0.31	N	259960	100	49 억		16664480	N	N	699	N	00	N
59	20240320	151027	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237500	500	2	0.21	15487615000	65225	56.96	241000	243000	234000	308000	166000	237000	237449.06	34.46	0	3573	247000	242000	238000	233000	229000	244500	235500	49	71000	100	175380	500	1	48364493	114866	19.43	2.07	12	0.13	12221.00	114849.00	243500	20240216	-2.46	145900	20231004	62.78	243500	-2.46	20240216	184400	28.80	20240118	243500	-2.46	20240216	145900	62.78	20231004	0.31	N	259960	100	49 억		16664480	N	N	2764	N	00	N
60	20240320	141032	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	-500	5	-0.21	12423278000	52266	45.64	241000	243000	234000	308000	166000	237000	237693.30	34.46	0	3803	247000	242000	238000	233000	229000	244500	235500	49	71000	100	175380	500	1	48364493	114382	19.35	2.06	12	0.11	12221.00	114849.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.31	N	259960	100	49 억		16664480	N	N	2764	N	00	N
61	20240320	131032	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	0	3	0.00	10019108000	42122	36.78	241000	243000	234000	308000	166000	237000	237859.27	34.46	0	3942	247000	242000	238000	233000	229000	244500	235500	49	71000	100	175380	500	1	48364493	114624	19.39	2.06	12	0.09	12221.00	114849.00	243500	20240216	-2.67	145900	20231004	62.44	243500	-2.67	20240216	184400	28.52	20240118	243500	-2.67	20240216	145900	62.44	20231004	0.31	N	259960	100	49 억		16664480	N	N	2764	N	00	N
62	20240320	121025	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	0	3	0.00	8510669500	35769	31.23	241000	243000	234000	308000	166000	237000	237934.23	34.46	0	3638	247000	242000	238000	233000	229000	244500	235500	49	71000	100	175380	500	1	48364493	114624	19.39	2.06	12	0.07	12221.00	114849.00	243500	20240216	-2.67	145900	20231004	62.44	243500	-2.67	20240216	184400	28.52	20240118	243500	-2.67	20240216	145900	62.44	20231004	0.31	N	259960	100	49 억		16664480	N	N	2764	N	00	N
63	20240320	111027	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	0	3	0.00	7159212000	30064	26.25	241000	243000	234000	308000	166000	237000	238132.38	34.46	0	3772	247000	242000	238000	233000	229000	244500	235500	49	71000	100	175380	500	1	48364493	114624	19.39	2.06	12	0.06	12221.00	114849.00	243500	20240216	-2.67	145900	20231004	62.44	243500	-2.67	20240216	184400	28.52	20240118	243500	-2.67	20240216	145900	62.44	20231004	0.31	N	259960	100	49 억		16664480	N	N	2764	N	00	N
64	20240320	101021	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236000	-1000	5	-0.42	5762478000	24143	21.08	241000	243000	235000	308000	166000	237000	238681.11	34.46	0	2485	247000	242000	238000	233000	229000	244500	235500	49	71000	100	175380	500	1	48364493	114140	19.31	2.05	12	0.05	12221.00	114849.00	243500	20240216	-3.08	145900	20231004	61.75	243500	-3.08	20240216	184400	27.98	20240118	243500	-3.08	20240216	145900	61.75	20231004	0.31	N	259960	100	49 억		16664480	N	N	2764	N	00	N
65	20240320	091026	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	2000	2	0.84	2323617500	9638	8.42	241000	243000	238500	308000	166000	237000	241089.18	34.46	0	2390	247000	242000	238000	233000	229000	244500	235500	49	71000	100	175380	500	1	48364493	115591	19.56	2.08	12	0.02	12221.00	114849.00	243500	20240216	-1.85	145900	20231004	63.81	243500	-1.85	20240216	184400	29.61	20240118	243500	-1.85	20240216	145900	63.81	20231004	0.31	N	259960	100	49 억		16664480	N	N	2764	N	00	N
66	20240319	161013	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	-1000	5	-0.42	27265600500	114371	119.38	234500	243000	234000	309000	167000	238000	238396.64	34.41	0	15826	245666	241832	236166	232332	226666	243750	234250	49	71000	100	176120	500	1	48364493	114624	19.39	2.06	12	0.24	12221.00	114849.00	243500	20240216	-2.67	145900	20231004	62.44	243500	-2.67	20240216	184400	28.52	20240118	243500	-2.67	20240216	145900	62.44	20231004	0.31	N	259960	100	49 억		16640022	N	N	2764	N	00	N
67	20240319	151026	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234000	-4000	5	-1.68	25078648000	105101	109.71	234500	243000	234000	309000	167000	238000	238614.74	34.41	0	14754	245666	241832	236166	232332	226666	243750	234250	49	71000	100	176120	500	1	48364493	113173	19.15	2.04	12	0.22	12221.00	114849.00	243500	20240216	-3.90	145900	20231004	60.38	243500	-3.90	20240216	184400	26.90	20240118	243500	-3.90	20240216	145900	60.38	20231004	0.31	N	259960	100	49 억		16640022	N	N	685	N	00	N
68	20240319	141025	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	0	3	0.00	19400189000	81041	84.59	234500	243000	234000	309000	167000	238000	239387.33	34.41	0	13846	245666	241832	236166	232332	226666	243750	234250	49	71000	100	176120	500	1	48364493	115107	19.47	2.07	12	0.17	12221.00	114849.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.31	N	259960	100	49 억		16640022	N	N	685	N	00	N
69	20240319	130953	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241500	3500	2	1.47	16242895000	67884	70.86	234500	243000	234000	309000	167000	238000	239274.28	34.41	0	10021	245666	241832	236166	232332	226666	243750	234250	49	71000	100	176120	500	1	48364493	116800	19.76	2.10	12	0.14	12221.00	114849.00	243500	20240216	-0.82	145900	20231004	65.52	243500	-0.82	20240216	184400	30.97	20240118	243500	-0.82	20240216	145900	65.52	20231004	0.31	N	259960	100	49 억		16640022	N	N	685	N	00	N
70	20240319	121017	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	4000	2	1.68	13992408500	58567	61.13	234500	243000	234000	309000	167000	238000	238912.84	34.41	0	8648	245666	241832	236166	232332	226666	243750	234250	49	71000	100	176120	500	1	48364493	117042	19.80	2.11	12	0.12	12221.00	114849.00	243500	20240216	-0.62	145900	20231004	65.87	243500	-0.62	20240216	184400	31.24	20240118	243500	-0.62	20240216	145900	65.87	20231004	0.31	N	259960	100	49 억		16640022	N	N	685	N	00	N
71	20240319	111022	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241500	3500	2	1.47	9917756500	41735	43.56	234500	242000	234000	309000	167000	238000	237636.43	34.41	0	8995	245666	241832	236166	232332	226666	243750	234250	49	71000	100	176120	500	1	48364493	116800	19.76	2.10	12	0.09	12221.00	114849.00	243500	20240216	-0.82	145900	20231004	65.52	243500	-0.82	20240216	184400	30.97	20240118	243500	-0.82	20240216	145900	65.52	20231004	0.31	N	259960	100	49 억		16640022	N	N	685	N	00	N
72	20240319	101024	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237500	-500	5	-0.21	5946179000	25139	26.24	234500	239500	234000	309000	167000	238000	236532.04	34.41	0	5500	245666	241832	236166	232332	226666	243750	234250	49	71000	100	176120	500	1	48364493	114866	19.43	2.07	12	0.05	12221.00	114849.00	243500	20240216	-2.46	145900	20231004	62.78	243500	-2.46	20240216	184400	28.80	20240118	243500	-2.46	20240216	145900	62.78	20231004	0.31	N	259960	100	49 억		16640022	N	N	685	N	00	N
73	20240319	091024	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	-3000	5	-1.26	1665621500	7071	7.38	234500	238500	234000	309000	167000	238000	235556.71	34.41	0	478	245666	241832	236166	232332	226666	243750	234250	49	71000	100	176120	500	1	48364493	113657	19.23	2.05	12	0.01	12221.00	114849.00	243500	20240216	-3.49	145900	20231004	61.07	243500	-3.49	20240216	184400	27.44	20240118	243500	-3.49	20240216	145900	61.07	20231004	0.31	N	259960	100	49 억		16640022	N	N	685	N	00	N
74	20240318	161016	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	7500	2	3.25	22501857000	95149	53.94	233000	240000	230500	299500	161500	230500	236490.39	34.38	0	10006	241500	236000	229000	223500	216500	232500	220000	49	69000	100	170570	500	1	48364493	115107	19.47	2.07	12	0.20	12221.00	114849.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.30	N	259960	100	49 억		16625908	N	N	685	N	00	N
75	20240318	151016	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	8000	2	3.47	20484060500	86671	49.14	233000	240000	230500	299500	161500	230500	236342.93	34.38	0	10364	241500	236000	229000	223500	216500	232500	220000	49	69000	100	170570	500	1	48364493	115349	19.52	2.08	12	0.18	12221.00	114849.00	243500	20240216	-2.05	145900	20231004	63.47	243500	-2.05	20240216	184400	29.34	20240118	243500	-2.05	20240216	145900	63.47	20231004	0.30	N	259960	100	49 억		16625908	N	N	42	N	00	N
76	20240318	141017	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239500	9000	2	3.90	17112833000	72564	41.14	233000	240000	230500	299500	161500	230500	235831.11	34.38	0	12737	241500	236000	229000	223500	216500	232500	220000	49	69000	100	170570	500	1	48364493	115833	19.60	2.09	12	0.15	12221.00	114849.00	243500	20240216	-1.64	145900	20231004	64.15	243500	-1.64	20240216	184400	29.88	20240118	243500	-1.64	20240216	145900	64.15	20231004	0.30	N	259960	100	49 억		16625908	N	N	42	N	00	N
77	20240318	131016	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	7500	2	3.25	13487911000	57409	32.55	233000	239000	230500	299500	161500	230500	234944.42	34.38	0	9398	241500	236000	229000	223500	216500	232500	220000	49	69000	100	170570	500	1	48364493	115107	19.47	2.07	12	0.12	12221.00	114849.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.30	N	259960	100	49 억		16625908	N	N	42	N	00	N
78	20240318	121010	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	6000	2	2.60	10252855500	43793	24.83	233000	237000	230500	299500	161500	230500	234121.12	34.38	0	6009	241500	236000	229000	223500	216500	232500	220000	49	69000	100	170570	500	1	48364493	114382	19.35	2.06	12	0.09	12221.00	114849.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.30	N	259960	100	49 억		16625908	N	N	42	N	00	N
79	20240318	111018	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	6000	2	2.60	8479855000	36285	20.57	233000	236500	230500	299500	161500	230500	233701.66	34.38	0	6901	241500	236000	229000	223500	216500	232500	220000	49	69000	100	170570	500	1	48364493	114382	19.35	2.06	12	0.08	12221.00	114849.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.30	N	259960	100	49 억		16625908	N	N	42	N	00	N
80	20240318	101016	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	2000	2	0.87	5361246500	23014	13.05	233000	235000	230500	299500	161500	230500	232956.19	34.38	0	2723	241500	236000	229000	223500	216500	232500	220000	49	69000	100	170570	500	1	48364493	112447	19.02	2.02	12	0.05	12221.00	114849.00	243500	20240216	-4.52	145900	20231004	59.36	243500	-4.52	20240216	184400	26.08	20240118	243500	-4.52	20240216	145900	59.36	20231004	0.30	N	259960	100	49 억		16625908	N	N	42	N	00	N
81	20240318	091016	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	1500	2	0.65	1075034000	4622	2.62	233000	235000	230500	299500	161500	230500	232592.01	34.38	0	1720	241500	236000	229000	223500	216500	232500	220000	49	69000	100	170570	500	1	48364493	112206	18.98	2.02	12	0.01	12221.00	114849.00	243500	20240216	-4.72	145900	20231004	59.01	243500	-4.72	20240216	184400	25.81	20240118	243500	-4.72	20240216	145900	59.01	20231004	0.30	N	259960	100	49 억		16625908	N	N	42	N	00	N
82	20240315	161005	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	-4500	5	-1.91	39963832000	175745	34.94	234000	234500	222000	305500	164500	235000	227389.30	34.37	0	-9680	258000	246500	230000	218500	202000	238250	210250	49	70500	100	173900	500	1	48364493	111480	18.86	2.01	12	0.36	12221.00	114849.00	243500	20240216	-5.34	145900	20231004	57.98	243500	-5.34	20240216	184400	25.00	20240118	243500	-5.34	20240216	145900	57.98	20231004	0.29	N	259960	100	49 억		16623999	N	N	42	N	00	N
83	20240315	150936	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	-5500	5	-2.34	26653374500	117940	23.44	234000	234500	222000	305500	164500	235000	225990.81	34.37	0	-14036	258000	246500	230000	218500	202000	238250	210250	49	70500	100	173900	500	1	48364493	110997	18.78	2.00	12	0.24	12221.00	114849.00	243500	20240216	-5.75	145900	20231004	57.30	243500	-5.75	20240216	184400	24.46	20240118	243500	-5.75	20240216	145900	57.30	20231004	0.29	N	259960	100	49 억		16623999	N	N	779	N	00	N
84	20240315	140913	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	-7500	5	-3.19	20107438500	89325	17.76	234000	234500	222000	305500	164500	235000	225104.04	34.37	0	-14423	258000	246500	230000	218500	202000	238250	210250	49	70500	100	173900	500	1	48364493	110029	18.62	1.98	12	0.18	12221.00	114849.00	243500	20240216	-6.57	145900	20231004	55.93	243500	-6.57	20240216	184400	23.37	20240118	243500	-6.57	20240216	145900	55.93	20231004	0.29	N	259960	100	49 억		16623999	N	N	779	N	00	N
85	20240315	131007	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226000	-9000	5	-3.83	16741905000	74478	14.81	234000	234500	222000	305500	164500	235000	224789.66	34.37	0	-15640	258000	246500	230000	218500	202000	238250	210250	49	70500	100	173900	500	1	48364493	109304	18.49	1.97	12	0.15	12221.00	114849.00	243500	20240216	-7.19	145900	20231004	54.90	243500	-7.19	20240216	184400	22.56	20240118	243500	-7.19	20240216	145900	54.90	20231004	0.29	N	259960	100	49 억		16623999	N	N	779	N	00	N
86	20240315	121006	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	-10000	5	-4.26	14782587500	65776	13.08	234000	234500	222000	305500	164500	235000	224741.05	34.37	0	-16195	258000	246500	230000	218500	202000	238250	210250	49	70500	100	173900	500	1	48364493	108820	18.41	1.96	12	0.14	12221.00	114849.00	243500	20240216	-7.60	145900	20231004	54.22	243500	-7.60	20240216	184400	22.02	20240118	243500	-7.60	20240216	145900	54.22	20231004	0.29	N	259960	100	49 억		16623999	N	N	779	N	00	N
87	20240315	111002	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-12000	5	-5.11	12923381000	57479	11.43	234000	234500	222000	305500	164500	235000	224836.21	34.37	0	-15392	258000	246500	230000	218500	202000	238250	210250	49	70500	100	173900	500	1	48364493	107853	18.25	1.94	12	0.12	12221.00	114849.00	243500	20240216	-8.42	145900	20231004	52.84	243500	-8.42	20240216	184400	20.93	20240118	243500	-8.42	20240216	145900	52.84	20231004	0.29	N	259960	100	49 억		16623999	N	N	779	N	00	N
88	20240315	101005	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-11000	5	-4.68	9826957000	43614	8.67	234000	234500	222000	305500	164500	235000	225316.13	34.37	0	-12473	258000	246500	230000	218500	202000	238250	210250	49	70500	100	173900	500	1	48364493	108336	18.33	1.95	12	0.09	12221.00	114849.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.29	N	259960	100	49 억		16623999	N	N	779	N	00	N
89	20240315	091011	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226500	-8500	5	-3.62	2444489500	10644	2.12	234000	234500	225500	305500	164500	235000	229657.91	34.37	0	166	258000	246500	230000	218500	202000	238250	210250	49	70500	100	173900	500	1	48364493	109546	18.53	1.97	12	0.02	12221.00	114849.00	243500	20240216	-6.98	145900	20231004	55.24	243500	-6.98	20240216	184400	22.83	20240118	243500	-6.98	20240216	145900	55.24	20231004	0.29	N	259960	100	49 억		16623999	N	N	779	N	00	N
90	20240314	160955	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	-4000	5	-1.67	113870325000	501972	624.79	239000	241500	213500	310500	167500	239000	226836.81	34.38	0	-6913	244666	241832	236666	233832	228666	243250	235250	49	71500	100	176860	500	1	48364493	113657	23.05	2.26	12	1.04	10194.00	104151.00	243500	20240216	-3.49	145900	20231004	61.07	243500	-3.49	20240216	184400	27.44	20240118	243500	-3.49	20240216	145900	61.07	20231004	0.30	N	259960	100	49 억		16629707	N	N	779	N	00	N
91	20240314	151000	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-7500	5	-3.14	103357624000	457116	568.96	239000	241500	213500	310500	167500	239000	226108.09	34.38	0	-20183	244666	241832	236666	233832	228666	243250	235250	49	71500	100	176860	500	1	48364493	111964	22.71	2.22	12	0.95	10194.00	104151.00	243500	20240216	-4.93	145900	20231004	58.67	243500	-4.93	20240216	184400	25.54	20240118	243500	-4.93	20240216	145900	58.67	20231004	0.30	N	259960	100	49 억		16629707	N	N	722	N	00	N
92	20240314	140959	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	-8000	5	-3.35	95155996000	421671	524.84	239000	241500	213500	310500	167500	239000	225664.07	34.38	0	-15020	244666	241832	236666	233832	228666	243250	235250	49	71500	100	176860	500	1	48364493	111722	22.66	2.22	12	0.87	10194.00	104151.00	243500	20240216	-5.13	145900	20231004	58.33	243500	-5.13	20240216	184400	25.27	20240118	243500	-5.13	20240216	145900	58.33	20231004	0.30	N	259960	100	49 억		16629707	N	N	722	N	00	N
93	20240314	130957	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	-13500	5	-5.65	73982563000	330043	410.79	239000	241500	213500	310500	167500	239000	224160.38	34.38	0	-8690	244666	241832	236666	233832	228666	243250	235250	49	71500	100	176860	500	1	48364493	109062	22.12	2.17	12	0.68	10194.00	104151.00	243500	20240216	-7.39	145900	20231004	54.56	243500	-7.39	20240216	184400	22.29	20240118	243500	-7.39	20240216	145900	54.56	20231004	0.30	N	259960	100	49 억		16629707	N	N	722	N	00	N
94	20240314	120958	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	-13500	5	-5.65	67557373500	301509	375.28	239000	241500	213500	310500	167500	239000	224064.20	34.38	0	-3695	244666	241832	236666	233832	228666	243250	235250	49	71500	100	176860	500	1	48364493	109062	22.12	2.17	12	0.62	10194.00	104151.00	243500	20240216	-7.39	145900	20231004	54.56	243500	-7.39	20240216	184400	22.29	20240118	243500	-7.39	20240216	145900	54.56	20231004	0.30	N	259960	100	49 억		16629707	N	N	722	N	00	N
95	20240314	110958	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-15500	5	-6.49	47485562500	212936	265.03	239000	241500	213500	310500	167500	239000	223003.92	34.38	0	2883	244666	241832	236666	233832	228666	243250	235250	49	71500	100	176860	500	1	48364493	108095	21.92	2.15	12	0.44	10194.00	104151.00	243500	20240216	-8.21	145900	20231004	53.19	243500	-8.21	20240216	184400	21.20	20240118	243500	-8.21	20240216	145900	53.19	20231004	0.30	N	259960	100	49 억		16629707	N	N	722	N	00	N
96	20240314	101005	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	2000	2	0.84	4860564500	20299	25.27	239000	241500	236000	310500	167500	239000	239448.47	34.38	0	9085	244666	241832	236666	233832	228666	243250	235250	49	71500	100	176860	500	1	48364493	116558	23.64	2.31	12	0.04	10194.00	104151.00	243500	20240216	-1.03	145900	20231004	65.18	243500	-1.03	20240216	184400	30.69	20240118	243500	-1.03	20240216	145900	65.18	20231004	0.30	N	259960	100	49 억		16629707	N	N	722	N	00	N
97	20240314	091003	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	-1000	5	-0.42	1369534000	5747	7.15	239000	240500	236000	310500	167500	239000	238304.16	34.38	0	1057	244666	241832	236666	233832	228666	243250	235250	49	71500	100	176860	500	1	48364493	115107	23.35	2.29	12	0.01	10194.00	104151.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.30	N	259960	100	49 억		16629707	N	N	722	N	00	N
98	20240313	160946	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	5000	2	2.14	18968373000	79916	81.69	234500	239500	231500	304000	164000	234000	237347.91	34.37	0	5213	243666	238832	234166	229332	224666	236500	227000	49	70000	100	173160	500	1	48364493	115591	23.45	2.29	12	0.17	10194.00	104151.00	243500	20240216	-1.85	145900	20231004	63.81	243500	-1.85	20240216	184400	29.61	20240118	243500	-1.85	20240216	145900	63.81	20231004	0.30	N	259960	100	49 억		16621816	N	N	722	N	00	N
99	20240313	150949	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	4500	2	1.92	16795637000	70817	72.39	234500	239500	231500	304000	164000	234000	237169.56	34.37	0	3122	243666	238832	234166	229332	224666	236500	227000	49	70000	100	173160	500	1	48364493	115349	23.40	2.29	12	0.15	10194.00	104151.00	243500	20240216	-2.05	145900	20231004	63.47	243500	-2.05	20240216	184400	29.34	20240118	243500	-2.05	20240216	145900	63.47	20231004	0.30	N	259960	100	49 억		16621816	N	N	259	N	00	N
100	20240313	140947	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	4500	2	1.92	13315210000	56199	57.45	234500	239500	231500	304000	164000	234000	236929.66	34.37	0	-2660	243666	238832	234166	229332	224666	236500	227000	49	70000	100	173160	500	1	48364493	115349	23.40	2.29	12	0.12	10194.00	104151.00	243500	20240216	-2.05	145900	20231004	63.47	243500	-2.05	20240216	184400	29.34	20240118	243500	-2.05	20240216	145900	63.47	20231004	0.30	N	259960	100	49 억		16621816	N	N	259	N	00	N
101	20240313	130956	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	4000	2	1.71	11076410500	46767	47.80	234500	239500	231500	304000	164000	234000	236842.44	34.37	0	399	243666	238832	234166	229332	224666	236500	227000	49	70000	100	173160	500	1	48364493	115107	23.35	2.29	12	0.10	10194.00	104151.00	243500	20240216	-2.26	145900	20231004	63.13	243500	-2.26	20240216	184400	29.07	20240118	243500	-2.26	20240216	145900	63.13	20231004	0.30	N	259960	100	49 억		16621816	N	N	259	N	00	N
102	20240313	120951	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	2500	2	1.07	8123119500	34367	35.13	234500	239500	231500	304000	164000	234000	236363.94	34.37	0	1103	243666	238832	234166	229332	224666	236500	227000	49	70000	100	173160	500	1	48364493	114382	23.20	2.27	12	0.07	10194.00	104151.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.30	N	259960	100	49 억		16621816	N	N	259	N	00	N
103	20240313	110947	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	4500	2	1.92	6036784000	25612	26.18	234500	239000	231500	304000	164000	234000	235701.39	34.37	0	2819	243666	238832	234166	229332	224666	236500	227000	49	70000	100	173160	500	1	48364493	115349	23.40	2.29	12	0.05	10194.00	104151.00	243500	20240216	-2.05	145900	20231004	63.47	243500	-2.05	20240216	184400	29.34	20240118	243500	-2.05	20240216	145900	63.47	20231004	0.30	N	259960	100	49 억		16621816	N	N	259	N	00	N
104	20240313	100943	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	3000	2	1.28	3161507500	13511	13.81	234500	237000	231500	304000	164000	234000	233995.08	34.37	0	1858	243666	238832	234166	229332	224666	236500	227000	49	70000	100	173160	500	1	48364493	114624	23.25	2.28	12	0.03	10194.00	104151.00	243500	20240216	-2.67	145900	20231004	62.44	243500	-2.67	20240216	184400	28.52	20240118	243500	-2.67	20240216	145900	62.44	20231004	0.30	N	259960	100	49 억		16621816	N	N	259	N	00	N
105	20240313	090953	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233500	-500	5	-0.21	793966500	3400	3.48	234500	235500	231500	304000	164000	234000	233519.56	34.37	0	-110	243666	238832	234166	229332	224666	236500	227000	49	70000	100	173160	500	1	48364493	112931	22.91	2.24	12	0.01	10194.00	104151.00	243500	20240216	-4.11	145900	20231004	60.04	243500	-4.11	20240216	184400	26.63	20240118	243500	-4.11	20240216	145900	60.04	20231004	0.30	N	259960	100	49 억		16621816	N	N	259	N	00	N
106	20240312	160938	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234000	1500	2	0.65	22985180000	97729	80.86	234500	239000	229500	302000	163000	232500	235194.44	34.40	0	-9304	240833	236666	230333	226166	219833	238750	228250	49	69500	100	172050	500	1	48364493	113173	22.95	2.25	12	0.20	10194.00	104151.00	243500	20240216	-3.90	145900	20231004	60.38	243500	-3.90	20240216	184400	26.90	20240118	243500	-3.90	20240216	145900	60.38	20231004	0.32	N	259960	100	49 억		16639065	N	N	259	N	00	N
107	20240312	150935	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	2000	2	0.86	21382994500	90881	75.19	234500	239000	229500	302000	163000	232500	235286.13	34.40	0	-9354	240833	236666	230333	226166	219833	238750	228250	49	69500	100	172050	500	1	48364493	113415	23.00	2.25	12	0.19	10194.00	104151.00	243500	20240216	-3.70	145900	20231004	60.73	243500	-3.70	20240216	184400	27.17	20240118	243500	-3.70	20240216	145900	60.73	20231004	0.32	N	259960	100	49 억		16639065	N	N	1269	N	00	N
108	20240312	140927	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233000	500	2	0.22	18152354500	77090	63.78	234500	239000	229500	302000	163000	232500	235470.26	34.40	0	-4426	240833	236666	230333	226166	219833	238750	228250	49	69500	100	172050	500	1	48364493	112689	22.86	2.24	12	0.16	10194.00	104151.00	243500	20240216	-4.31	145900	20231004	59.70	243500	-4.31	20240216	184400	26.36	20240118	243500	-4.31	20240216	145900	59.70	20231004	0.32	N	259960	100	49 억		16639065	N	N	1269	N	00	N
109	20240312	130850	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235500	3000	2	1.29	15838776500	67196	55.60	234500	239000	229500	302000	163000	232500	235710.87	34.40	0	-3429	240833	236666	230333	226166	219833	238750	228250	49	69500	100	172050	500	1	48364493	113898	23.10	2.26	12	0.14	10194.00	104151.00	243500	20240216	-3.29	145900	20231004	61.41	243500	-3.29	20240216	184400	27.71	20240118	243500	-3.29	20240216	145900	61.41	20231004	0.32	N	259960	100	49 억		16639065	N	N	1269	N	00	N
110	20240312	120939	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236000	3500	2	1.51	13969828500	59266	49.03	234500	239000	229500	302000	163000	232500	235714.91	34.40	0	-517	240833	236666	230333	226166	219833	238750	228250	49	69500	100	172050	500	1	48364493	114140	23.15	2.27	12	0.12	10194.00	104151.00	243500	20240216	-3.08	145900	20231004	61.75	243500	-3.08	20240216	184400	27.98	20240118	243500	-3.08	20240216	145900	61.75	20231004	0.32	N	259960	100	49 억		16639065	N	N	1269	N	00	N
111	20240312	110935	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	236500	4000	2	1.72	11352284000	48230	39.90	234500	239000	229500	302000	163000	232500	235379.02	34.40	0	2908	240833	236666	230333	226166	219833	238750	228250	49	69500	100	172050	500	1	48364493	114382	23.20	2.27	12	0.10	10194.00	104151.00	243500	20240216	-2.87	145900	20231004	62.10	243500	-2.87	20240216	184400	28.25	20240118	243500	-2.87	20240216	145900	62.10	20231004	0.32	N	259960	100	49 억		16639065	N	N	1269	N	00	N
112	20240312	100938	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235500	3000	2	1.29	5832790500	24987	20.67	234500	236500	229500	302000	163000	232500	233433.60	34.40	0	2452	240833	236666	230333	226166	219833	238750	228250	49	69500	100	172050	500	1	48364493	113898	23.10	2.26	12	0.05	10194.00	104151.00	243500	20240216	-3.29	145900	20231004	61.41	243500	-3.29	20240216	184400	27.71	20240118	243500	-3.29	20240216	145900	61.41	20231004	0.32	N	259960	100	49 억		16639065	N	N	1269	N	00	N
113	20240312	090936	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-1000	5	-0.43	1430090500	6154	5.09	234500	235000	230500	302000	163000	232500	232383.59	34.40	0	538	240833	236666	230333	226166	219833	238750	228250	49	69500	100	172050	500	1	48364493	111964	22.71	2.22	12	0.01	10194.00	104151.00	243500	20240216	-4.93	145900	20231004	58.67	243500	-4.93	20240216	184400	25.54	20240118	243500	-4.93	20240216	145900	58.67	20231004	0.32	N	259960	100	49 억		16639065	N	N	1269	N	00	N
114	20240311	160933	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	10500	2	4.73	27122167500	117733	120.39	225000	234500	224000	288500	155500	222000	230363.24	34.39	0	9113	229666	225832	222166	218332	214666	227750	220250	49	66500	100	164280	500	1	48364493	112447	22.81	2.23	12	0.24	10194.00	104151.00	243500	20240216	-4.52	145900	20231004	59.36	243500	-4.52	20240216	184400	26.08	20240118	243500	-4.52	20240216	145900	59.36	20231004	0.31	N	259960	100	49 억		16631480	N	N	1269	N	00	N
115	20240311	150931	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234000	12000	2	5.41	24923645000	108307	110.76	225000	234000	224000	288500	155500	222000	230120.35	34.39	0	10563	229666	225832	222166	218332	214666	227750	220250	49	66500	100	164280	500	1	48364493	113173	22.95	2.25	12	0.22	10194.00	104151.00	243500	20240216	-3.90	145900	20231004	60.38	243500	-3.90	20240216	184400	26.90	20240118	243500	-3.90	20240216	145900	60.38	20231004	0.31	N	259960	100	49 억		16631480	N	N	46	N	00	N
116	20240311	140929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	10000	2	4.50	18729283500	81727	83.57	225000	232500	224000	288500	155500	222000	229168.86	34.39	0	14516	229666	225832	222166	218332	214666	227750	220250	49	66500	100	164280	500	1	48364493	112206	22.76	2.23	12	0.17	10194.00	104151.00	243500	20240216	-4.72	145900	20231004	59.01	243500	-4.72	20240216	184400	25.81	20240118	243500	-4.72	20240216	145900	59.01	20231004	0.31	N	259960	100	49 억		16631480	N	N	46	N	00	N
117	20240311	130930	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	7000	2	3.15	12427456500	54443	55.67	225000	230500	224000	288500	155500	222000	228265.46	34.39	0	6723	229666	225832	222166	218332	214666	227750	220250	49	66500	100	164280	500	1	48364493	110755	22.46	2.20	12	0.11	10194.00	104151.00	243500	20240216	-5.95	145900	20231004	56.96	243500	-5.95	20240216	184400	24.19	20240118	243500	-5.95	20240216	145900	56.96	20231004	0.31	N	259960	100	49 억		16631480	N	N	46	N	00	N
118	20240311	120932	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	7500	2	3.38	11369274500	49823	50.95	225000	230500	224000	288500	155500	222000	228193.29	34.39	0	5715	229666	225832	222166	218332	214666	227750	220250	49	66500	100	164280	500	1	48364493	110997	22.51	2.20	12	0.10	10194.00	104151.00	243500	20240216	-5.75	145900	20231004	57.30	243500	-5.75	20240216	184400	24.46	20240118	243500	-5.75	20240216	145900	57.30	20231004	0.31	N	259960	100	49 억		16631480	N	N	46	N	00	N
119	20240311	110928	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	6000	2	2.70	10089657500	44238	45.24	225000	230500	224000	288500	155500	222000	228076.71	34.39	0	5105	229666	225832	222166	218332	214666	227750	220250	49	66500	100	164280	500	1	48364493	110271	22.37	2.19	12	0.09	10194.00	104151.00	243500	20240216	-6.37	145900	20231004	56.27	243500	-6.37	20240216	184400	23.64	20240118	243500	-6.37	20240216	145900	56.27	20231004	0.31	N	259960	100	49 억		16631480	N	N	46	N	00	N
120	20240311	100919	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	6000	2	2.70	8728820000	38278	39.14	225000	230500	224000	288500	155500	222000	228037.52	34.39	0	3789	229666	225832	222166	218332	214666	227750	220250	49	66500	100	164280	500	1	48364493	110271	22.37	2.19	12	0.08	10194.00	104151.00	243500	20240216	-6.37	145900	20231004	56.27	243500	-6.37	20240216	184400	23.64	20240118	243500	-6.37	20240216	145900	56.27	20231004	0.31	N	259960	100	49 억		16631480	N	N	46	N	00	N
121	20240311	090924	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227000	5000	2	2.25	1788135000	7905	8.08	225000	228000	224000	288500	155500	222000	226203.04	34.39	0	-1645	229666	225832	222166	218332	214666	227750	220250	49	66500	100	164280	500	1	48364493	109787	22.27	2.18	12	0.02	10194.00	104151.00	243500	20240216	-6.78	145900	20231004	55.59	243500	-6.78	20240216	184400	23.10	20240118	243500	-6.78	20240216	145900	55.59	20231004	0.31	N	259960	100	49 억		16631480	N	N	46	N	00	N
122	20240308	160929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	6000	2	2.78	21722273000	97723	130.41	219500	226000	218500	280500	151500	216000	222284.25	34.37	0	11677	224333	220166	216833	212666	209333	222250	214750	49	64500	100	159840	500	1	48364493	107369	21.78	2.13	12	0.20	10194.00	104151.00	243500	20240216	-8.83	145900	20231004	52.16	243500	-8.83	20240216	184400	20.39	20240118	243500	-8.83	20240216	145900	52.16	20231004	0.31	N	259960	100	49 억		16621425	N	N	46	N	00	N
123	20240308	150928	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222500	6500	2	3.01	19907670500	89555	119.51	219500	226000	218500	280500	151500	216000	222295.47	34.37	0	13508	224333	220166	216833	212666	209333	222250	214750	49	64500	100	159840	500	1	48364493	107611	21.83	2.14	12	0.19	10194.00	104151.00	243500	20240216	-8.62	145900	20231004	52.50	243500	-8.62	20240216	184400	20.66	20240118	243500	-8.62	20240216	145900	52.50	20231004	0.31	N	259960	100	49 억		16621425	N	N	271	N	00	N
124	20240308	140920	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	6000	2	2.78	16782528000	75493	100.74	219500	226000	218500	280500	151500	216000	222305.75	34.37	0	12071	224333	220166	216833	212666	209333	222250	214750	49	64500	100	159840	500	1	48364493	107369	21.78	2.13	12	0.16	10194.00	104151.00	243500	20240216	-8.83	145900	20231004	52.16	243500	-8.83	20240216	184400	20.39	20240118	243500	-8.83	20240216	145900	52.16	20231004	0.31	N	259960	100	49 억		16621425	N	N	271	N	00	N
125	20240308	130917	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	8000	2	3.70	14767333000	66466	88.70	219500	226000	218500	280500	151500	216000	222178.75	34.37	0	13520	224333	220166	216833	212666	209333	222250	214750	49	64500	100	159840	500	1	48364493	108336	21.97	2.15	12	0.14	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.31	N	259960	100	49 억		16621425	N	N	271	N	00	N
126	20240308	120920	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	8000	2	3.70	13494357000	60779	81.11	219500	226000	218500	280500	151500	216000	222023.35	34.37	0	12992	224333	220166	216833	212666	209333	222250	214750	49	64500	100	159840	500	1	48364493	108336	21.97	2.15	12	0.13	10194.00	104151.00	243500	20240216	-8.01	145900	20231004	53.53	243500	-8.01	20240216	184400	21.48	20240118	243500	-8.01	20240216	145900	53.53	20231004	0.31	N	259960	100	49 억		16621425	N	N	271	N	00	N
127	20240308	110921	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226000	10000	2	4.63	11894612500	53653	71.60	219500	226000	218500	280500	151500	216000	221695.20	34.37	0	12766	224333	220166	216833	212666	209333	222250	214750	49	64500	100	159840	500	1	48364493	109304	22.17	2.17	12	0.11	10194.00	104151.00	243500	20240216	-7.19	145900	20231004	54.90	243500	-7.19	20240216	184400	22.56	20240118	243500	-7.19	20240216	145900	54.90	20231004	0.31	N	259960	100	49 억		16621425	N	N	271	N	00	N
128	20240308	100916	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220500	4500	2	2.08	8270365500	37447	49.97	219500	222000	218500	280500	151500	216000	220855.22	34.37	0	9133	224333	220166	216833	212666	209333	222250	214750	49	64500	100	159840	500	1	48364493	106644	21.63	2.12	12	0.08	10194.00	104151.00	243500	20240216	-9.45	145900	20231004	51.13	243500	-9.45	20240216	184400	19.58	20240118	243500	-9.45	20240216	145900	51.13	20231004	0.31	N	259960	100	49 억		16621425	N	N	271	N	00	N
129	20240308	090917	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220000	4000	2	1.85	2204048000	9998	13.34	219500	222000	218500	280500	151500	216000	220448.89	34.37	0	4538	224333	220166	216833	212666	209333	222250	214750	49	64500	100	159840	500	1	48364493	106402	21.58	2.11	12	0.02	10194.00	104151.00	243500	20240216	-9.65	145900	20231004	50.79	243500	-9.65	20240216	184400	19.31	20240118	243500	-9.65	20240216	145900	50.79	20231004	0.31	N	259960	100	49 억		16621425	N	N	271	N	00	N
130	20240307	160915	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216000	3000	2	1.41	16245506000	74766	106.37	214500	221000	213500	276500	149500	213000	217285.91	34.34	0	12806	221333	217166	213833	209666	206333	215500	208000	49	63500	100	157620	500	1	48364493	104467	21.19	2.07	12	0.15	10194.00	104151.00	243500	20240216	-11.29	145900	20231004	48.05	243500	-11.29	20240216	184400	17.14	20240118	243500	-11.29	20240216	145900	48.05	20231004	0.30	N	259960	100	49 억		16609872	N	N	271	N	00	N
131	20240307	150857	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216000	3000	2	1.41	14449882500	66436	94.52	214500	221000	214000	276500	149500	213000	217500.79	34.34	0	10528	221333	217166	213833	209666	206333	215500	208000	49	63500	100	157620	500	1	48364493	104467	21.19	2.07	12	0.14	10194.00	104151.00	243500	20240216	-11.29	145900	20231004	48.05	243500	-11.29	20240216	184400	17.14	20240118	243500	-11.29	20240216	145900	48.05	20231004	0.30	N	259960	100	49 억		16609872	N	N	9	N	00	N
132	20240307	140900	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	215500	2500	2	1.17	12926759500	59381	84.48	214500	221000	214000	276500	149500	213000	217691.85	34.34	0	9557	221333	217166	213833	209666	206333	215500	208000	49	63500	100	157620	500	1	48364493	104225	21.14	2.07	12	0.12	10194.00	104151.00	243500	20240216	-11.50	145900	20231004	47.70	243500	-11.50	20240216	184400	16.87	20240118	243500	-11.50	20240216	145900	47.70	20231004	0.30	N	259960	100	49 억		16609872	N	N	9	N	00	N
133	20240307	130907	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	4000	2	1.88	11420203000	52408	74.56	214500	221000	214000	276500	149500	213000	217909.54	34.34	0	9108	221333	217166	213833	209666	206333	215500	208000	49	63500	100	157620	500	1	48364493	104951	21.29	2.08	12	0.11	10194.00	104151.00	243500	20240216	-10.88	145900	20231004	48.73	243500	-10.88	20240216	184400	17.68	20240118	243500	-10.88	20240216	145900	48.73	20231004	0.30	N	259960	100	49 억		16609872	N	N	9	N	00	N
134	20240307	120910	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	215500	2500	2	1.17	9956087500	45639	64.93	214500	221000	214000	276500	149500	213000	218148.68	34.34	0	9222	221333	217166	213833	209666	206333	215500	208000	49	63500	100	157620	500	1	48364493	104225	21.14	2.07	12	0.09	10194.00	104151.00	243500	20240216	-11.50	145900	20231004	47.70	243500	-11.50	20240216	184400	16.87	20240118	243500	-11.50	20240216	145900	47.70	20231004	0.30	N	259960	100	49 억		16609872	N	N	9	N	00	N
135	20240307	110915	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	4500	2	2.11	8128146500	37199	52.93	214500	221000	214000	276500	149500	213000	218504.44	34.34	0	10651	221333	217166	213833	209666	206333	215500	208000	49	63500	100	157620	500	1	48364493	105193	21.34	2.09	12	0.08	10194.00	104151.00	243500	20240216	-10.68	145900	20231004	49.07	243500	-10.68	20240216	184400	17.95	20240118	243500	-10.68	20240216	145900	49.07	20231004	0.30	N	259960	100	49 억		16609872	N	N	9	N	00	N
136	20240307	100908	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220000	7000	2	3.29	5776027500	26431	37.60	214500	221000	214000	276500	149500	213000	218532.31	34.34	0	9054	221333	217166	213833	209666	206333	215500	208000	49	63500	100	157620	500	1	48364493	106402	21.58	2.11	12	0.05	10194.00	104151.00	243500	20240216	-9.65	145900	20231004	50.79	243500	-9.65	20240216	184400	19.31	20240118	243500	-9.65	20240216	145900	50.79	20231004	0.30	N	259960	100	49 억		16609872	N	N	9	N	00	N
137	20240307	090912	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	4500	2	2.11	753132500	3487	4.96	214500	217500	214000	276500	149500	213000	215982.94	34.34	0	2060	221333	217166	213833	209666	206333	215500	208000	49	63500	100	157620	500	1	48364493	105193	21.34	2.09	12	0.01	10194.00	104151.00	243500	20240216	-10.68	145900	20231004	49.07	243500	-10.68	20240216	184400	17.95	20240118	243500	-10.68	20240216	145900	49.07	20231004	0.30	N	259960	100	49 억		16609872	N	N	9	N	00	N
138	20240306	160904	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	213000	-5000	5	-2.29	14833923000	69874	101.82	215000	218000	210500	283000	153000	218000	212293.49	34.32	0	5373	223666	220832	218166	215332	212666	222250	216750	49	65000	100	161320	500	1	48364493	103016	20.89	2.05	12	0.14	10194.00	104151.00	243500	20240216	-12.53	145900	20231004	45.99	243500	-12.53	20240216	184400	15.51	20240118	243500	-12.53	20240216	145900	45.99	20231004	0.29	N	259960	100	49 억		16597968	N	N	9	N	00	N
139	20240306	150905	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	212500	-5500	5	-2.52	13735387500	64716	94.30	215000	218000	210500	283000	153000	218000	212240.98	34.32	0	3939	223666	220832	218166	215332	212666	222250	216750	49	65000	100	161320	500	1	48364493	102775	20.85	2.04	12	0.13	10194.00	104151.00	243500	20240216	-12.73	145900	20231004	45.65	243500	-12.73	20240216	184400	15.24	20240118	243500	-12.73	20240216	145900	45.65	20231004	0.29	N	259960	100	49 억		16597968	N	N	484	N	00	N
140	20240306	140912	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	212500	-5500	5	-2.52	11763209000	55455	80.81	215000	218000	210500	283000	153000	218000	212121.70	34.32	0	931	223666	220832	218166	215332	212666	222250	216750	49	65000	100	161320	500	1	48364493	102775	20.85	2.04	12	0.11	10194.00	104151.00	243500	20240216	-12.73	145900	20231004	45.65	243500	-12.73	20240216	184400	15.24	20240118	243500	-12.73	20240216	145900	45.65	20231004	0.29	N	259960	100	49 억		16597968	N	N	484	N	00	N
141	20240306	130912	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	212500	-5500	5	-2.52	10386092000	48967	71.35	215000	218000	210500	283000	153000	218000	212103.91	34.32	0	-1080	223666	220832	218166	215332	212666	222250	216750	49	65000	100	161320	500	1	48364493	102775	20.85	2.04	12	0.10	10194.00	104151.00	243500	20240216	-12.73	145900	20231004	45.65	243500	-12.73	20240216	184400	15.24	20240118	243500	-12.73	20240216	145900	45.65	20231004	0.29	N	259960	100	49 억		16597968	N	N	484	N	00	N
142	20240306	120911	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	211000	-7000	5	-3.21	9266210500	43681	63.65	215000	218000	210500	283000	153000	218000	212133.66	34.32	0	-1237	223666	220832	218166	215332	212666	222250	216750	49	65000	100	161320	500	1	48364493	102049	20.70	2.03	12	0.09	10194.00	104151.00	243500	20240216	-13.35	145900	20231004	44.62	243500	-13.35	20240216	184400	14.43	20240118	243500	-13.35	20240216	145900	44.62	20231004	0.29	N	259960	100	49 억		16597968	N	N	484	N	00	N
143	20240306	110907	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	212500	-5500	5	-2.52	8027405000	37830	55.12	215000	218000	210500	283000	153000	218000	212196.80	34.32	0	-947	223666	220832	218166	215332	212666	222250	216750	49	65000	100	161320	500	1	48364493	102775	20.85	2.04	12	0.08	10194.00	104151.00	243500	20240216	-12.73	145900	20231004	45.65	243500	-12.73	20240216	184400	15.24	20240118	243500	-12.73	20240216	145900	45.65	20231004	0.29	N	259960	100	49 억		16597968	N	N	484	N	00	N
144	20240306	100848	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	211500	-6500	5	-2.98	5546100500	26079	38.00	215000	218000	211000	283000	153000	218000	212665.38	34.32	0	-546	223666	220832	218166	215332	212666	222250	216750	49	65000	100	161320	500	1	48364493	102291	20.75	2.03	12	0.05	10194.00	104151.00	243500	20240216	-13.14	145900	20231004	44.96	243500	-13.14	20240216	184400	14.70	20240118	243500	-13.14	20240216	145900	44.96	20231004	0.29	N	259960	100	49 억		16597968	N	N	484	N	00	N
145	20240306	090904	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	215000	-3000	5	-1.38	695666500	3230	4.71	215000	218000	215000	283000	153000	218000	215376.63	34.32	0	-390	223666	220832	218166	215332	212666	222250	216750	49	65000	100	161320	500	1	48364493	103984	21.09	2.06	12	0.01	10194.00	104151.00	243500	20240216	-11.70	145900	20231004	47.36	243500	-11.70	20240216	184400	16.59	20240118	243500	-11.70	20240216	145900	47.36	20231004	0.29	N	259960	100	49 억		16597968	N	N	484	N	00	N
146	20240305	160900	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	500	2	0.23	14939223000	68553	53.95	215500	221000	215500	282500	152500	217500	217922.78	34.29	0	14127	235166	226332	221166	212332	207166	223750	209750	49	65000	100	160950	500	1	48364493	105435	21.39	2.09	12	0.14	10194.00	104151.00	243500	20240216	-10.47	145900	20231004	49.42	243500	-10.47	20240216	184400	18.22	20240118	243500	-10.47	20240216	145900	49.42	20231004	0.30	N	259960	100	49 억		16585739	N	N	484	N	00	N
147	20240305	150900	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	500	2	0.23	12904237500	59206	46.59	215500	221000	215500	282500	152500	217500	217955.66	34.29	0	11043	235166	226332	221166	212332	207166	223750	209750	49	65000	100	160950	500	1	48364493	105435	21.39	2.09	12	0.12	10194.00	104151.00	243500	20240216	-10.47	145900	20231004	49.42	243500	-10.47	20240216	184400	18.22	20240118	243500	-10.47	20240216	145900	49.42	20231004	0.30	N	259960	100	49 억		16585739	N	N	24	N	00	N
148	20240305	140849	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	500	2	0.23	11007843500	50497	39.74	215500	221000	215500	282500	152500	217500	217991.02	34.29	0	6938	235166	226332	221166	212332	207166	223750	209750	49	65000	100	160950	500	1	48364493	105435	21.39	2.09	12	0.10	10194.00	104151.00	243500	20240216	-10.47	145900	20231004	49.42	243500	-10.47	20240216	184400	18.22	20240118	243500	-10.47	20240216	145900	49.42	20231004	0.30	N	259960	100	49 억		16585739	N	N	24	N	00	N
149	20240305	130850	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	1500	2	0.69	9307815500	42680	33.59	215500	221000	215500	282500	152500	217500	218085.15	34.29	0	4370	235166	226332	221166	212332	207166	223750	209750	49	65000	100	160950	500	1	48364493	105918	21.48	2.10	12	0.09	10194.00	104151.00	243500	20240216	-10.06	145900	20231004	50.10	243500	-10.06	20240216	184400	18.76	20240118	243500	-10.06	20240216	145900	50.10	20231004	0.30	N	259960	100	49 억		16585739	N	N	24	N	00	N
150	20240305	120853	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	0	3	0.00	7984154000	36604	28.80	215500	221000	215500	282500	152500	217500	218124.15	34.29	0	3271	235166	226332	221166	212332	207166	223750	209750	49	65000	100	160950	500	1	48364493	105193	21.34	2.09	12	0.08	10194.00	104151.00	243500	20240216	-10.68	145900	20231004	49.07	243500	-10.68	20240216	184400	17.95	20240118	243500	-10.68	20240216	145900	49.07	20231004	0.30	N	259960	100	49 억		16585739	N	N	24	N	00	N
151	20240305	110853	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	500	2	0.23	6083132000	27838	21.91	215500	221000	215500	282500	152500	217500	218522.68	34.29	0	3318	235166	226332	221166	212332	207166	223750	209750	49	65000	100	160950	500	1	48364493	105435	21.39	2.09	12	0.06	10194.00	104151.00	243500	20240216	-10.47	145900	20231004	49.42	243500	-10.47	20240216	184400	18.22	20240118	243500	-10.47	20240216	145900	49.42	20231004	0.30	N	259960	100	49 억		16585739	N	N	24	N	00	N
152	20240305	100850	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	1000	2	0.46	4181973500	19126	15.05	215500	221000	215500	282500	152500	217500	218659.91	34.29	0	1342	235166	226332	221166	212332	207166	223750	209750	49	65000	100	160950	500	1	48364493	105676	21.43	2.10	12	0.04	10194.00	104151.00	243500	20240216	-10.27	145900	20231004	49.76	243500	-10.27	20240216	184400	18.49	20240118	243500	-10.27	20240216	145900	49.76	20231004	0.30	N	259960	100	49 억		16585739	N	N	24	N	00	N
153	20240305	090850	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	0	3	0.00	1229315000	5655	4.45	215500	219500	215500	282500	152500	217500	217383.44	34.29	0	1262	235166	226332	221166	212332	207166	223750	209750	49	65000	100	160950	500	1	48364493	105193	21.34	2.09	12	0.01	10194.00	104151.00	243500	20240216	-10.68	145900	20231004	49.07	243500	-10.68	20240216	184400	17.95	20240118	243500	-10.68	20240216	145900	49.07	20231004	0.30	N	259960	100	49 억		16585739	N	N	24	N	00	N
154	20240304	160851	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	-9500	5	-4.19	27980705500	126696	129.34	226500	230000	216000	295000	159000	227000	220859.82	34.27	0	1166	231666	229332	224666	222332	217666	230500	223500	49	68000	100	167980	500	1	48364493	105193	21.34	2.09	12	0.26	10194.00	104151.00	243500	20240216	-10.68	145900	20231004	49.07	243500	-10.68	20240216	184400	17.95	20240118	243500	-10.68	20240216	145900	49.07	20231004	0.30	N	259960	100	49 억		16574214	N	N	24	N	00	N
155	20240304	150847	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	-10000	5	-4.41	23888896500	107858	110.11	226500	230000	217000	295000	159000	227000	221484.70	34.27	0	-668	231666	229332	224666	222332	217666	230500	223500	49	68000	100	167980	500	1	48364493	104951	21.29	2.08	12	0.22	10194.00	104151.00	243500	20240216	-10.88	145900	20231004	48.73	243500	-10.88	20240216	184400	17.68	20240118	243500	-10.88	20240216	145900	48.73	20231004	0.30	N	259960	100	49 억		16574214	N	N	792	N	00	N
156	20240304	140814	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219500	-7500	5	-3.30	18536035000	83279	85.02	226500	230000	217000	295000	159000	227000	222577.54	34.27	0	-3699	231666	229332	224666	222332	217666	230500	223500	49	68000	100	167980	500	1	48364493	106160	21.53	2.11	12	0.17	10194.00	104151.00	243500	20240216	-9.86	145900	20231004	50.45	243500	-9.86	20240216	184400	19.03	20240118	243500	-9.86	20240216	145900	50.45	20231004	0.30	N	259960	100	49 억		16574214	N	N	792	N	00	N
157	20240304	130841	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	-9500	5	-4.19	15369449500	68750	70.18	226500	230000	217000	295000	159000	227000	223555.63	34.27	0	-3054	231666	229332	224666	222332	217666	230500	223500	49	68000	100	167980	500	1	48364493	105193	21.34	2.09	12	0.14	10194.00	104151.00	243500	20240216	-10.68	145900	20231004	49.07	243500	-10.68	20240216	184400	17.95	20240118	243500	-10.68	20240216	145900	49.07	20231004	0.30	N	259960	100	49 억		16574214	N	N	792	N	00	N
158	20240304	120817	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220500	-6500	5	-2.86	12615492500	56183	57.36	226500	230000	220000	295000	159000	227000	224542.88	34.27	0	-2807	231666	229332	224666	222332	217666	230500	223500	49	68000	100	167980	500	1	48364493	106644	21.63	2.12	12	0.12	10194.00	104151.00	243500	20240216	-9.45	145900	20231004	51.13	243500	-9.45	20240216	184400	19.58	20240118	243500	-9.45	20240216	145900	51.13	20231004	0.30	N	259960	100	49 억		16574214	N	N	792	N	00	N
159	20240304	110835	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221000	-6000	5	-2.64	10622155500	47139	48.12	226500	230000	220500	295000	159000	227000	225336.89	34.27	0	-2254	231666	229332	224666	222332	217666	230500	223500	49	68000	100	167980	500	1	48364493	106886	21.68	2.12	12	0.10	10194.00	104151.00	243500	20240216	-9.24	145900	20231004	51.47	243500	-9.24	20240216	184400	19.85	20240118	243500	-9.24	20240216	145900	51.47	20231004	0.30	N	259960	100	49 억		16574214	N	N	792	N	00	N
160	20240304	100835	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-3500	5	-1.54	7109438500	31348	32.00	226500	230000	223500	295000	159000	227000	226790.82	34.27	0	-785	231666	229332	224666	222332	217666	230500	223500	49	68000	100	167980	500	1	48364493	108095	21.92	2.15	12	0.06	10194.00	104151.00	243500	20240216	-8.21	145900	20231004	53.19	243500	-8.21	20240216	184400	21.20	20240118	243500	-8.21	20240216	145900	53.19	20231004	0.30	N	259960	100	49 억		16574214	N	N	792	N	00	N
161	20240304	090837	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	1000	2	0.44	2034299500	8962	9.15	226500	228000	225500	295000	159000	227000	226991.69	34.27	0	2091	231666	229332	224666	222332	217666	230500	223500	49	68000	100	167980	500	1	48364493	110271	22.37	2.19	12	0.02	10194.00	104151.00	243500	20240216	-6.37	145900	20231004	56.27	243500	-6.37	20240216	184400	23.64	20240118	243500	-6.37	20240216	145900	56.27	20231004	0.30	N	259960	100	49 억		16574214	N	N	792	N	00	N