KissMeData/005250/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	160204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17190	-160	5	-0.92	659575420	38130	55.65	17400	17480	17190	22550	12150	17350	17298.07	8.19	0	-882	17950	17650	17500	17200	17050	17575	17125	253	5200	500	12830	10	1	47028210	8084	-15.73	0.85	12	0.08	-1093.00	20155.00	17990	20240325	-4.45	12920	20230726	33.05	17990	-4.45	20240325	14670	17.18	20240124	17990	-4.45	20240325	12920	33.05	20230726	0.32	N	005250	500	253 억		3853240	N	N	109	N	00	N
3	20240329	150204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17230	-120	5	-0.69	567599130	32783	47.85	17400	17480	17220	22550	12150	17350	17313.83	8.19	0	1932	17950	17650	17500	17200	17050	17575	17125	253	5200	500	12830	10	1	47028210	8103	-15.76	0.85	12	0.07	-1093.00	20155.00	17990	20240325	-4.22	12920	20230726	33.36	17990	-4.22	20240325	14670	17.45	20240124	17990	-4.22	20240325	12920	33.36	20230726	0.32	N	005250	500	253 억		3853240	N	N	10	N	00	N
4	20240329	140202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17310	-40	5	-0.23	479624670	27691	40.42	17400	17480	17270	22550	12150	17350	17320.60	8.19	0	2539	17950	17650	17500	17200	17050	17575	17125	253	5200	500	12830	10	1	47028210	8141	-15.84	0.86	12	0.06	-1093.00	20155.00	17990	20240325	-3.78	12920	20230726	33.98	17990	-3.78	20240325	14670	18.00	20240124	17990	-3.78	20240325	12920	33.98	20230726	0.32	N	005250	500	253 억		3853240	N	N	10	N	00	N
5	20240329	130202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17280	-70	5	-0.40	419130490	24194	35.31	17400	17480	17270	22550	12150	17350	17323.74	8.19	0	2913	17950	17650	17500	17200	17050	17575	17125	253	5200	500	12830	10	1	47028210	8126	-15.81	0.86	12	0.05	-1093.00	20155.00	17990	20240325	-3.95	12920	20230726	33.75	17990	-3.95	20240325	14670	17.79	20240124	17990	-3.95	20240325	12920	33.75	20230726	0.32	N	005250	500	253 억		3853240	N	N	10	N	00	N
6	20240329	120202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17290	-60	5	-0.35	365997130	21119	30.82	17400	17480	17270	22550	12150	17350	17330.23	8.19	0	3294	17950	17650	17500	17200	17050	17575	17125	253	5200	500	12830	10	1	47028210	8131	-15.82	0.86	12	0.04	-1093.00	20155.00	17990	20240325	-3.89	12920	20230726	33.82	17990	-3.89	20240325	14670	17.86	20240124	17990	-3.89	20240325	12920	33.82	20230726	0.32	N	005250	500	253 억		3853240	N	N	10	N	00	N
7	20240329	110201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17330	-20	5	-0.12	305810260	17642	25.75	17400	17480	17270	22550	12150	17350	17334.22	8.19	0	4302	17950	17650	17500	17200	17050	17575	17125	253	5200	500	12830	10	1	47028210	8150	-15.86	0.86	12	0.04	-1093.00	20155.00	17990	20240325	-3.67	12920	20230726	34.13	17990	-3.67	20240325	14670	18.13	20240124	17990	-3.67	20240325	12920	34.13	20230726	0.32	N	005250	500	253 억		3853240	N	N	10	N	00	N
8	20240329	100201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17410	60	2	0.35	231946490	13386	19.54	17400	17480	17270	22550	12150	17350	17327.54	8.19	0	3986	17950	17650	17500	17200	17050	17575	17125	253	5200	500	12830	10	1	47028210	8188	-15.93	0.86	12	0.03	-1093.00	20155.00	17990	20240325	-3.22	12920	20230726	34.75	17990	-3.22	20240325	14670	18.68	20240124	17990	-3.22	20240325	12920	34.75	20230726	0.32	N	005250	500	253 억		3853240	N	N	10	N	00	N
9	20240329	090200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17450	100	2	0.58	16581930	954	1.39	17400	17450	17280	22550	12150	17350	17381.48	8.19	0	-1	17950	17650	17500	17200	17050	17575	17125	253	5200	500	12830	10	1	47028210	8206	-15.97	0.87	12	0.00	-1093.00	20155.00	17990	20240325	-3.00	12920	20230726	35.06	17990	-3.00	20240325	14670	18.95	20240124	17990	-3.00	20240325	12920	35.06	20230726	0.32	N	005250	500	253 억		3853240	N	N	10	N	00	N
10	20240328	160201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17350	-330	5	-1.87	1203001880	68354	91.77	17650	17800	17350	22950	12380	17680	17602.14	8.21	0	-2664	17993	17836	17733	17576	17473	17915	17655	253	5270	500	13080	10	1	47028210	8159	-15.87	0.86	12	0.15	-1093.00	20155.00	17990	20240325	-3.56	12920	20230726	34.29	17990	-3.56	20240325	14670	18.27	20240124	17990	-3.56	20240325	12920	34.29	20230726	0.34	N	005250	500	253 억		3863068	N	N	10	N	00	N
11	20240328	150203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17610	-70	5	-0.40	862829060	48784	65.50	17650	17800	17590	22950	12380	17680	17686.72	8.21	0	-7380	17993	17836	17733	17576	17473	17915	17655	253	5270	500	13080	10	1	47028210	8282	-16.11	0.87	12	0.10	-1093.00	20155.00	17990	20240325	-2.11	12920	20230726	36.30	17990	-2.11	20240325	14670	20.04	20240124	17990	-2.11	20240325	12920	36.30	20230726	0.34	N	005250	500	253 억		3863068	N	N	326	N	00	N
12	20240328	140201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17680	0	3	0.00	744091000	42054	56.46	17650	17800	17600	22950	12380	17680	17693.70	8.21	0	-6289	17993	17836	17733	17576	17473	17915	17655	253	5270	500	13080	10	1	47028210	8315	-16.18	0.88	12	0.09	-1093.00	20155.00	17990	20240325	-1.72	12920	20230726	36.84	17990	-1.72	20240325	14670	20.52	20240124	17990	-1.72	20240325	12920	36.84	20230726	0.34	N	005250	500	253 억		3863068	N	N	326	N	00	N
13	20240328	130201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17660	-20	5	-0.11	620577200	35064	47.08	17650	17800	17600	22950	12380	17680	17698.41	8.21	0	-4214	17993	17836	17733	17576	17473	17915	17655	253	5270	500	13080	10	1	47028210	8305	-16.16	0.88	12	0.07	-1093.00	20155.00	17990	20240325	-1.83	12920	20230726	36.69	17990	-1.83	20240325	14670	20.38	20240124	17990	-1.83	20240325	12920	36.69	20230726	0.34	N	005250	500	253 억		3863068	N	N	326	N	00	N
14	20240328	120202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17780	100	2	0.57	461320090	26072	35.00	17650	17800	17600	22950	12380	17680	17694.08	8.21	0	-2145	17993	17836	17733	17576	17473	17915	17655	253	5270	500	13080	10	1	47028210	8362	-16.27	0.88	12	0.06	-1093.00	20155.00	17990	20240325	-1.17	12920	20230726	37.62	17990	-1.17	20240325	14670	21.20	20240124	17990	-1.17	20240325	12920	37.62	20230726	0.34	N	005250	500	253 억		3863068	N	N	326	N	00	N
15	20240328	110200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17730	50	2	0.28	383290420	21681	29.11	17650	17800	17600	22950	12380	17680	17678.63	8.21	0	-3702	17993	17836	17733	17576	17473	17915	17655	253	5270	500	13080	10	1	47028210	8338	-16.22	0.88	12	0.05	-1093.00	20155.00	17990	20240325	-1.45	12920	20230726	37.23	17990	-1.45	20240325	14670	20.86	20240124	17990	-1.45	20240325	12920	37.23	20230726	0.34	N	005250	500	253 억		3863068	N	N	326	N	00	N
16	20240328	100205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17660	-20	5	-0.11	248393120	14036	18.84	17650	17800	17650	22950	12380	17680	17696.86	8.21	0	-4764	17993	17836	17733	17576	17473	17915	17655	253	5270	500	13080	10	1	47028210	8305	-16.16	0.88	12	0.03	-1093.00	20155.00	17990	20240325	-1.83	12920	20230726	36.69	17990	-1.83	20240325	14670	20.38	20240124	17990	-1.83	20240325	12920	36.69	20230726	0.34	N	005250	500	253 억		3863068	N	N	326	N	00	N
17	20240328	090204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17670	-10	5	-0.06	14005590	793	1.06	17650	17690	17650	22950	12380	17680	17661.53	8.21	0	-293	17993	17836	17733	17576	17473	17915	17655	253	5270	500	13080	10	1	47028210	8310	-16.17	0.88	12	0.00	-1093.00	20155.00	17990	20240325	-1.78	12920	20230726	36.76	17990	-1.78	20240325	14670	20.45	20240124	17990	-1.78	20240325	12920	36.76	20230726	0.34	N	005250	500	253 억		3863068	N	N	326	N	00	N
18	20240327	160205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17680	-120	5	-0.67	1319076180	74196	95.35	17630	17890	17630	23100	12460	17800	17778.28	8.25	0	-12913	18020	17910	17830	17720	17640	17870	17680	253	5300	500	13170	10	1	47028210	8315	26.67	0.83	12	0.16	663.00	21315.00	17990	20240325	-1.72	12920	20230726	36.84	17990	-1.72	20240325	14670	20.52	20240124	17990	-1.72	20240325	12920	36.84	20230726	0.32	N	005250	500	253 억		3879091	N	N	326	N	00	N
19	20240327	150202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17720	-80	5	-0.45	1247252250	70139	90.14	17630	17890	17630	23100	12460	17800	17782.58	8.25	0	-12347	18020	17910	17830	17720	17640	17870	17680	253	5300	500	13170	10	1	47028210	8333	26.73	0.83	12	0.15	663.00	21315.00	17990	20240325	-1.50	12920	20230726	37.15	17990	-1.50	20240325	14670	20.79	20240124	17990	-1.50	20240325	12920	37.15	20230726	0.32	N	005250	500	253 억		3879091	N	N	1154	N	00	N
20	20240327	140203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17790	-10	5	-0.06	946348150	53180	68.34	17630	17890	17630	23100	12460	17800	17795.19	8.25	0	-8869	18020	17910	17830	17720	17640	17870	17680	253	5300	500	13170	10	1	47028210	8366	26.83	0.83	12	0.11	663.00	21315.00	17990	20240325	-1.11	12920	20230726	37.69	17990	-1.11	20240325	14670	21.27	20240124	17990	-1.11	20240325	12920	37.69	20230726	0.32	N	005250	500	253 억		3879091	N	N	1154	N	00	N
21	20240327	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17750	-50	5	-0.28	782391620	43957	56.49	17630	17890	17630	23100	12460	17800	17799.02	8.25	0	-8026	18020	17910	17830	17720	17640	17870	17680	253	5300	500	13170	10	1	47028210	8348	26.77	0.83	12	0.09	663.00	21315.00	17990	20240325	-1.33	12920	20230726	37.38	17990	-1.33	20240325	14670	21.00	20240124	17990	-1.33	20240325	12920	37.38	20230726	0.32	N	005250	500	253 억		3879091	N	N	1154	N	00	N
22	20240327	120203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17810	10	2	0.06	648872600	36453	46.85	17630	17890	17630	23100	12460	17800	17800.25	8.25	0	-6041	18020	17910	17830	17720	17640	17870	17680	253	5300	500	13170	10	1	47028210	8376	26.86	0.84	12	0.08	663.00	21315.00	17990	20240325	-1.00	12920	20230726	37.85	17990	-1.00	20240325	14670	21.40	20240124	17990	-1.00	20240325	12920	37.85	20230726	0.32	N	005250	500	253 억		3879091	N	N	1154	N	00	N
23	20240327	110203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17850	50	2	0.28	465896360	26175	33.64	17630	17890	17630	23100	12460	17800	17799.29	8.25	0	-5713	18020	17910	17830	17720	17640	17870	17680	253	5300	500	13170	10	1	47028210	8395	26.92	0.84	12	0.06	663.00	21315.00	17990	20240325	-0.78	12920	20230726	38.16	17990	-0.78	20240325	14670	21.68	20240124	17990	-0.78	20240325	12920	38.16	20230726	0.32	N	005250	500	253 억		3879091	N	N	1154	N	00	N
24	20240327	100200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17860	60	2	0.34	239489150	13478	17.32	17630	17880	17630	23100	12460	17800	17768.89	8.25	0	-4659	18020	17910	17830	17720	17640	17870	17680	253	5300	500	13170	10	1	47028210	8399	26.94	0.84	12	0.03	663.00	21315.00	17990	20240325	-0.72	12920	20230726	38.24	17990	-0.72	20240325	14670	21.75	20240124	17990	-0.72	20240325	12920	38.24	20230726	0.32	N	005250	500	253 억		3879091	N	N	1154	N	00	N
25	20240327	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17640	-160	5	-0.90	24938060	1414	1.82	17630	17690	17630	23100	12460	17800	17636.53	8.25	0	-793	18020	17910	17830	17720	17640	17870	17680	253	5300	500	13170	10	1	47028210	8296	26.61	0.83	12	0.00	663.00	21315.00	17990	20240325	-1.95	12920	20230726	36.53	17990	-1.95	20240325	14670	20.25	20240124	17990	-1.95	20240325	12920	36.53	20230726	0.32	N	005250	500	253 억		3879091	N	N	1154	N	00	N
26	20240326	160203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17800	10	2	0.06	1385027110	77569	110.90	17860	17940	17750	23100	12460	17790	17855.56	8.27	0	5561	18196	17992	17786	17582	17376	18095	17685	253	5310	500	13160	10	1	47028210	8371	26.85	0.84	12	0.16	663.00	21315.00	17990	20240325	-1.06	12920	20230726	37.77	17990	-1.06	20240325	14670	21.34	20240124	17990	-1.06	20240325	12920	37.77	20230726	0.33	N	005250	500	253 억		3888621	N	N	1154	N	00	N
27	20240326	150203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17900	110	2	0.62	1296698480	72620	103.83	17860	17940	17750	23100	12460	17790	17855.94	8.27	0	7054	18196	17992	17786	17582	17376	18095	17685	253	5310	500	13160	10	1	47028210	8418	27.00	0.84	12	0.15	663.00	21315.00	17990	20240325	-0.50	12920	20230726	38.54	17990	-0.50	20240325	14670	22.02	20240124	17990	-0.50	20240325	12920	38.54	20230726	0.33	N	005250	500	253 억		3888621	N	N	2668	N	00	N
28	20240326	140202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17890	100	2	0.56	1072165330	60074	85.89	17860	17940	17750	23100	12460	17790	17847.41	8.27	0	7459	18196	17992	17786	17582	17376	18095	17685	253	5310	500	13160	10	1	47028210	8413	26.98	0.84	12	0.13	663.00	21315.00	17990	20240325	-0.56	12920	20230726	38.47	17990	-0.56	20240325	14670	21.95	20240124	17990	-0.56	20240325	12920	38.47	20230726	0.33	N	005250	500	253 억		3888621	N	N	2668	N	00	N
29	20240326	130201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17810	20	2	0.11	894236240	50097	71.62	17860	17940	17750	23100	12460	17790	17850.10	8.27	0	8864	18196	17992	17786	17582	17376	18095	17685	253	5310	500	13160	10	1	47028210	8376	26.86	0.84	12	0.11	663.00	21315.00	17990	20240325	-1.00	12920	20230726	37.85	17990	-1.00	20240325	14670	21.40	20240124	17990	-1.00	20240325	12920	37.85	20230726	0.33	N	005250	500	253 억		3888621	N	N	2668	N	00	N
30	20240326	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17910	120	2	0.67	735096200	41196	58.90	17860	17920	17750	23100	12460	17790	17843.87	8.27	0	7917	18196	17992	17786	17582	17376	18095	17685	253	5310	500	13160	10	1	47028210	8423	27.01	0.84	12	0.09	663.00	21315.00	17990	20240325	-0.44	12920	20230726	38.62	17990	-0.44	20240325	14670	22.09	20240124	17990	-0.44	20240325	12920	38.62	20230726	0.33	N	005250	500	253 억		3888621	N	N	2668	N	00	N
31	20240326	110158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17820	30	2	0.17	480232920	26944	38.52	17860	17910	17750	23100	12460	17790	17823.37	8.27	0	7007	18196	17992	17786	17582	17376	18095	17685	253	5310	500	13160	10	1	47028210	8380	26.88	0.84	12	0.06	663.00	21315.00	17990	20240325	-0.94	12920	20230726	37.93	17990	-0.94	20240325	14670	21.47	20240124	17990	-0.94	20240325	12920	37.93	20230726	0.33	N	005250	500	253 억		3888621	N	N	2668	N	00	N
32	20240326	100201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17830	40	2	0.22	339134400	19025	27.20	17860	17910	17750	23100	12460	17790	17825.72	8.27	0	4038	18196	17992	17786	17582	17376	18095	17685	253	5310	500	13160	10	1	47028210	8385	26.89	0.84	12	0.04	663.00	21315.00	17990	20240325	-0.89	12920	20230726	38.00	17990	-0.89	20240325	14670	21.54	20240124	17990	-0.89	20240325	12920	38.00	20230726	0.33	N	005250	500	253 억		3888621	N	N	2668	N	00	N
33	20240326	090201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17830	40	2	0.22	30128520	1686	2.41	17860	17910	17790	23100	12460	17790	17869.82	8.27	0	625	18196	17992	17786	17582	17376	18095	17685	253	5310	500	13160	10	1	47028210	8385	26.89	0.84	12	0.00	663.00	21315.00	17990	20240325	-0.89	12920	20230726	38.00	17990	-0.89	20240325	14670	21.54	20240124	17990	-0.89	20240325	12920	38.00	20230726	0.33	N	005250	500	253 억		3888621	N	N	2668	N	00	N
34	20240325	160204	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17790	90	2	0.51	1246773990	69822	64.56	17740	17990	17580	23000	12390	17700	17856.58	8.27	0	-4695	18280	17990	17650	17360	17020	18135	17505	253	5300	500	13090	10	1	47028210	8366	26.83	0.83	12	0.15	663.00	21315.00	17990	20240325	-1.11	12920	20230726	37.69	17990	-1.11	20240325	14670	21.27	20240124	17990	-1.11	20240325	12920	37.69	20230726	0.34	N	005250	500	253 억		3891165	N	N	2668	N	00	N
35	20240325	150206	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17880	180	2	1.02	1126748540	63087	58.33	17740	17990	17580	23000	12390	17700	17860.25	8.27	0	-1942	18280	17990	17650	17360	17020	18135	17505	253	5300	500	13090	10	1	47028210	8409	26.97	0.84	12	0.13	663.00	21315.00	17990	20240325	-0.61	12920	20230726	38.39	17990	-0.61	20240325	14670	21.88	20240124	17990	-0.61	20240325	12920	38.39	20230726	0.34	N	005250	500	253 억		3891165	N	N	220	N	00	N
36	20240325	140206	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17900	200	2	1.13	1001610150	56089	51.86	17740	17990	17580	23000	12390	17700	17857.53	8.27	0	2130	18280	17990	17650	17360	17020	18135	17505	253	5300	500	13090	10	1	47028210	8418	27.00	0.84	12	0.12	663.00	21315.00	17990	20240325	-0.50	12920	20230726	38.54	17990	-0.50	20240325	14670	22.02	20240124	17990	-0.50	20240325	12920	38.54	20230726	0.34	N	005250	500	253 억		3891165	N	N	220	N	00	N
37	20240325	130206	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17900	200	2	1.13	936877130	52472	48.52	17740	17990	17580	23000	12390	17700	17854.82	8.27	0	3397	18280	17990	17650	17360	17020	18135	17505	253	5300	500	13090	10	1	47028210	8418	27.00	0.84	12	0.11	663.00	21315.00	17990	20240325	-0.50	12920	20230726	38.54	17990	-0.50	20240325	14670	22.02	20240124	17990	-0.50	20240325	12920	38.54	20230726	0.34	N	005250	500	253 억		3891165	N	N	220	N	00	N
38	20240325	120210	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17940	240	2	1.36	835320660	46802	43.27	17740	17990	17580	23000	12390	17700	17847.99	8.27	0	4565	18280	17990	17650	17360	17020	18135	17505	253	5300	500	13090	10	1	47028210	8437	27.06	0.84	12	0.10	663.00	21315.00	17990	20240325	-0.28	12920	20230726	38.85	17990	-0.28	20240325	14670	22.29	20240124	17990	-0.28	20240325	12920	38.85	20230726	0.34	N	005250	500	253 억		3891165	N	N	220	N	00	N
39	20240325	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17900	200	2	1.13	584944870	32856	30.38	17740	17920	17580	23000	12390	17700	17803.30	8.27	0	2779	18280	17990	17650	17360	17020	18135	17505	253	5300	500	13090	10	1	47028210	8418	27.00	0.84	12	0.07	663.00	21315.00	17940	20240322	-0.22	12920	20230726	38.54	17940	-0.22	20240322	14670	22.02	20240124	17940	-0.22	20240322	12920	38.54	20230726	0.34	N	005250	500	253 억		3891165	N	N	220	N	00	N
40	20240325	100206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17860	160	2	0.90	331763310	18701	17.29	17740	17870	17580	23000	12390	17700	17740.42	8.27	0	52	18280	17990	17650	17360	17020	18135	17505	253	5300	500	13090	10	1	47028210	8399	26.94	0.84	12	0.04	663.00	21315.00	17940	20240322	-0.45	12920	20230726	38.24	17940	-0.45	20240322	14670	21.75	20240124	17940	-0.45	20240322	12920	38.24	20230726	0.34	N	005250	500	253 억		3891165	N	N	220	N	00	N
41	20240325	090205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17640	-60	5	-0.34	41603240	2351	2.17	17740	17740	17640	23000	12390	17700	17695.97	8.27	0	-1773	18280	17990	17650	17360	17020	18135	17505	253	5300	500	13090	10	1	47028210	8296	26.61	0.83	12	0.00	663.00	21315.00	17940	20240322	-1.67	12920	20230726	36.53	17940	-1.67	20240322	14670	20.25	20240124	17940	-1.67	20240322	12920	36.53	20230726	0.34	N	005250	500	253 억		3891165	N	N	220	N	00	N
42	20240322	160206	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17700	230	2	1.32	1903878250	107884	94.26	17430	17940	17310	22700	12230	17470	17647.49	8.19	0	18870	17750	17610	17340	17200	16930	17680	17270	253	5230	500	12920	10	1	47028210	8324	26.70	0.83	12	0.23	663.00	21315.00	17940	20240322	-1.34	12920	20230726	37.00	17940	-1.34	20240322	14670	20.65	20240124	17940	-1.34	20240322	12920	37.00	20230726	0.36	N	005250	500	253 억		3853853	N	N	220	N	00	N
43	20240322	150207	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17710	240	2	1.37	1811741410	102678	89.72	17430	17940	17310	22700	12230	17470	17644.97	8.19	0	19008	17750	17610	17340	17200	16930	17680	17270	253	5230	500	12920	10	1	47028210	8329	26.71	0.83	12	0.22	663.00	21315.00	17940	20240322	-1.28	12920	20230726	37.07	17940	-1.28	20240322	14670	20.72	20240124	17940	-1.28	20240322	12920	37.07	20230726	0.36	N	005250	500	253 억		3853853	N	N	72	N	00	N
44	20240322	140206	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17860	390	2	2.23	1406178360	79943	69.85	17430	17870	17310	22700	12230	17470	17589.84	8.19	0	18699	17750	17610	17340	17200	16930	17680	17270	253	5230	500	12920	10	1	47028210	8399	26.94	0.84	12	0.17	663.00	21315.00	17870	20240322	-0.06	12920	20230726	38.24	17870	-0.06	20240322	14670	21.75	20240124	17870	-0.06	20240322	12920	38.24	20230726	0.36	N	005250	500	253 억		3853853	N	N	72	N	00	N
45	20240322	130205	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17680	210	2	1.20	893029090	51018	44.58	17430	17690	17310	22700	12230	17470	17504.23	8.19	0	7317	17750	17610	17340	17200	16930	17680	17270	253	5230	500	12920	10	1	47028210	8315	26.67	0.83	12	0.11	663.00	21315.00	17690	20240322	-0.06	12920	20230726	36.84	17690	-0.06	20240322	14670	20.52	20240124	17690	-0.06	20240322	12920	36.84	20230726	0.36	N	005250	500	253 억		3853853	N	N	72	N	00	N
46	20240322	120205	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17540	70	2	0.40	590296680	33832	29.56	17430	17560	17310	22700	12230	17470	17447.85	8.19	0	795	17750	17610	17340	17200	16930	17680	17270	253	5230	500	12920	10	1	47028210	8249	26.46	0.82	12	0.07	663.00	21315.00	17560	20240322	-0.11	12920	20230726	35.76	17560	-0.11	20240322	14670	19.56	20240124	17560	-0.11	20240322	12920	35.76	20230726	0.36	N	005250	500	253 억		3853853	N	N	72	N	00	N
47	20240322	110206	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17490	20	2	0.11	386850890	22212	19.41	17430	17500	17310	22700	12230	17470	17416.18	8.19	0	-2256	17750	17610	17340	17200	16930	17680	17270	253	5230	500	12920	10	1	47028210	8225	26.38	0.82	12	0.05	663.00	21315.00	17500	20240322	-0.06	12920	20230726	35.37	17500	-0.06	20240322	14670	19.22	20240124	17500	-0.06	20240322	12920	35.37	20230726	0.36	N	005250	500	253 억		3853853	N	N	72	N	00	N
48	20240322	100207	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17400	-70	5	-0.40	270490450	15544	13.58	17430	17500	17310	22700	12230	17470	17401.38	8.19	0	-2326	17750	17610	17340	17200	16930	17680	17270	253	5230	500	12920	10	1	47028210	8183	26.24	0.82	12	0.03	663.00	21315.00	17500	20240322	-0.57	12920	20230726	34.67	17500	-0.57	20240322	14670	18.61	20240124	17500	-0.57	20240322	12920	34.67	20230726	0.36	N	005250	500	253 억		3853853	N	N	72	N	00	N
49	20240322	090205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17310	-160	5	-0.92	40041540	2301	2.01	17430	17460	17310	22700	12230	17470	17400.28	8.19	0	-947	17750	17610	17340	17200	16930	17680	17270	253	5230	500	12920	10	1	47028210	8141	26.11	0.81	12	0.00	663.00	21315.00	17480	20240321	-0.97	12920	20230726	33.98	17480	-0.97	20240321	14670	18.00	20240124	17480	-0.97	20240321	12920	33.98	20230726	0.36	N	005250	500	253 억		3853853	N	N	72	N	00	N
50	20240321	160205	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17470	330	2	1.93	1975114560	114088	122.39	17190	17480	17070	22250	12000	17140	17311.68	8.12	0	32816	17433	17286	17003	16856	16573	17360	16930	253	5110	500	12680	10	1	47028210	8216	26.35	0.82	12	0.24	663.00	21315.00	17480	20240321	-0.06	12920	20230726	35.22	17480	-0.06	20240321	14670	19.09	20240124	17480	-0.06	20240321	12920	35.22	20230726	0.36	N	005250	500	253 억		3819957	N	N	72	N	00	N
51	20240321	150205	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17440	300	2	1.75	1768574370	102260	109.70	17190	17480	17070	22250	12000	17140	17294.88	8.12	0	29696	17433	17286	17003	16856	16573	17360	16930	253	5110	500	12680	10	1	47028210	8202	26.30	0.82	12	0.22	663.00	21315.00	17480	20240321	-0.23	12920	20230726	34.98	17480	-0.23	20240321	14670	18.88	20240124	17480	-0.23	20240321	12920	34.98	20230726	0.36	N	005250	500	253 억		3819957	N	N	0	N	00	N
52	20240321	140205	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	17440	300	2	1.75	1403163830	81304	87.22	17190	17480	17070	22250	12000	17140	17258.24	8.12	0	27273	17433	17286	17003	16856	16573	17360	16930	253	5110	500	12680	10	1	47028210	8202	26.30	0.82	12	0.17	663.00	21315.00	17480	20240321	-0.23	12920	20230726	34.98	17480	-0.23	20240321	14670	18.88	20240124	17480	-0.23	20240321	12920	34.98	20230726	0.36	N	005250	500	253 억		3819957	N	N	0	N	00	N
53	20240321	130203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17300	160	2	0.93	948213910	55129	59.14	17190	17300	17070	22250	12000	17140	17199.91	8.12	0	16937	17433	17286	17003	16856	16573	17360	16930	253	5110	500	12680	10	1	47028210	8136	26.09	0.81	12	0.12	663.00	21315.00	17390	20230414	-0.52	12920	20230726	33.90	17370	-0.40	20240311	14670	17.93	20240124	17390	-0.52	20230414	12920	33.90	20230726	0.36	N	005250	500	253 억		3819957	N	N	0	N	00	N
54	20240321	120204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17250	110	2	0.64	731847070	42605	45.71	17190	17250	17070	22250	12000	17140	17177.49	8.12	0	13027	17433	17286	17003	16856	16573	17360	16930	253	5110	500	12680	10	1	47028210	8112	26.02	0.81	12	0.09	663.00	21315.00	17390	20230414	-0.81	12920	20230726	33.51	17370	-0.69	20240311	14670	17.59	20240124	17390	-0.81	20230414	12920	33.51	20230726	0.36	N	005250	500	253 억		3819957	N	N	0	N	00	N
55	20240321	110204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17170	30	2	0.18	525205860	30591	32.82	17190	17250	17070	22250	12000	17140	17168.64	8.12	0	8707	17433	17286	17003	16856	16573	17360	16930	253	5110	500	12680	10	1	47028210	8075	25.90	0.81	12	0.07	663.00	21315.00	17390	20230414	-1.27	12920	20230726	32.89	17370	-1.15	20240311	14670	17.04	20240124	17390	-1.27	20230414	12920	32.89	20230726	0.36	N	005250	500	253 억		3819957	N	N	0	N	00	N
56	20240321	100205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17150	10	2	0.06	347122270	20210	21.68	17190	17250	17080	22250	12000	17140	17175.77	8.12	0	7036	17433	17286	17003	16856	16573	17360	16930	253	5110	500	12680	10	1	47028210	8065	25.87	0.80	12	0.04	663.00	21315.00	17390	20230414	-1.38	12920	20230726	32.74	17370	-1.27	20240311	14670	16.91	20240124	17390	-1.38	20230414	12920	32.74	20230726	0.36	N	005250	500	253 억		3819957	N	N	0	N	00	N
57	20240321	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17240	100	2	0.58	63191450	3673	3.94	17190	17250	17160	22250	12000	17140	17204.32	8.12	0	2467	17433	17286	17003	16856	16573	17360	16930	253	5110	500	12680	10	1	47028210	8108	26.00	0.81	12	0.01	663.00	21315.00	17390	20230414	-0.86	12920	20230726	33.44	17370	-0.75	20240311	14670	17.52	20240124	17390	-0.86	20230414	12920	33.44	20230726	0.36	N	005250	500	253 억		3819957	N	N	0	N	00	N
58	20240320	160203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17140	460	2	2.76	1589442800	93146	207.49	16840	17150	16720	21650	11680	16680	17063.96	8.05	0	19371	17000	16840	16680	16520	16360	16920	16600	253	4970	500	12340	10	1	47028210	8061	25.85	0.80	12	0.20	663.00	21315.00	17390	20230414	-1.44	12920	20230726	32.66	17370	-1.32	20240311	14670	16.84	20240124	17390	-1.44	20230414	12920	32.66	20230726	0.37	N	005250	500	253 억		3786525	N	N	341	N	00	N
59	20240320	150204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17120	440	2	2.64	1488888150	87277	194.42	16840	17150	16720	21650	11680	16680	17059.34	8.05	0	18999	17000	16840	16680	16520	16360	16920	16600	253	4970	500	12340	10	1	47028210	8051	25.82	0.80	12	0.19	663.00	21315.00	17390	20230414	-1.55	12920	20230726	32.51	17370	-1.44	20240311	14670	16.70	20240124	17390	-1.55	20230414	12920	32.51	20230726	0.37	N	005250	500	253 억		3786525	N	N	341	N	00	N
60	20240320	140205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17120	440	2	2.64	1254356760	73564	163.87	16840	17150	16720	21650	11680	16680	17051.23	8.05	0	17739	17000	16840	16680	16520	16360	16920	16600	253	4970	500	12340	10	1	47028210	8051	25.82	0.80	12	0.16	663.00	21315.00	17390	20230414	-1.55	12920	20230726	32.51	17370	-1.44	20240311	14670	16.70	20240124	17390	-1.55	20230414	12920	32.51	20230726	0.37	N	005250	500	253 억		3786525	N	N	341	N	00	N
61	20240320	130205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17130	450	2	2.70	1090937010	64017	142.61	16840	17150	16720	21650	11680	16680	17041.36	8.05	0	19475	17000	16840	16680	16520	16360	16920	16600	253	4970	500	12340	10	1	47028210	8056	25.84	0.80	12	0.14	663.00	21315.00	17390	20230414	-1.50	12920	20230726	32.59	17370	-1.38	20240311	14670	16.77	20240124	17390	-1.50	20230414	12920	32.59	20230726	0.37	N	005250	500	253 억		3786525	N	N	341	N	00	N
62	20240320	120205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17120	440	2	2.64	909813960	53445	119.06	16840	17140	16720	21650	11680	16680	17023.37	8.05	0	16943	17000	16840	16680	16520	16360	16920	16600	253	4970	500	12340	10	1	47028210	8051	25.82	0.80	12	0.11	663.00	21315.00	17390	20230414	-1.55	12920	20230726	32.51	17370	-1.44	20240311	14670	16.70	20240124	17390	-1.55	20230414	12920	32.51	20230726	0.37	N	005250	500	253 억		3786525	N	N	341	N	00	N
63	20240320	110204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17110	430	2	2.58	763520950	44881	99.98	16840	17140	16720	21650	11680	16680	17012.12	8.05	0	16698	17000	16840	16680	16520	16360	16920	16600	253	4970	500	12340	10	1	47028210	8047	25.81	0.80	12	0.10	663.00	21315.00	17390	20230414	-1.61	12920	20230726	32.43	17370	-1.50	20240311	14670	16.63	20240124	17390	-1.61	20230414	12920	32.43	20230726	0.37	N	005250	500	253 억		3786525	N	N	341	N	00	N
64	20240320	100204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17100	420	2	2.52	449180830	26494	59.02	16840	17100	16720	21650	11680	16680	16954.06	8.05	0	17497	17000	16840	16680	16520	16360	16920	16600	253	4970	500	12340	10	1	47028210	8042	25.79	0.80	12	0.06	663.00	21315.00	17390	20230414	-1.67	12920	20230726	32.35	17370	-1.55	20240311	14670	16.56	20240124	17390	-1.67	20230414	12920	32.35	20230726	0.37	N	005250	500	253 억		3786525	N	N	341	N	00	N
65	20240320	090202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16720	40	2	0.24	10675190	634	1.41	16840	16850	16720	21650	11680	16680	16837.84	8.05	0	216	17000	16840	16680	16520	16360	16920	16600	253	4970	500	12340	10	1	47028210	7863	25.22	0.78	12	0.00	663.00	21315.00	17390	20230414	-3.85	12920	20230726	29.41	17370	-3.74	20240311	14670	13.97	20240124	17390	-3.85	20230414	12920	29.41	20230726	0.37	N	005250	500	253 억		3786525	N	N	341	N	00	N
66	20240319	160203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16680	-90	5	-0.54	749382540	44803	53.99	16610	16840	16520	21800	11740	16770	16726.17	8.05	0	-5586	17396	17082	16626	16312	15856	17240	16470	253	5030	500	12400	10	1	47028210	7844	25.16	0.78	12	0.10	663.00	21315.00	17390	20230414	-4.08	12920	20230726	29.10	17370	-3.97	20240311	14670	13.70	20240124	17390	-4.08	20230414	12920	29.10	20230726	0.36	N	005250	500	253 억		3784585	N	N	341	N	00	N
67	20240319	150204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16700	-70	5	-0.42	688220730	41141	49.58	16610	16840	16520	21800	11740	16770	16728.34	8.05	0	-4825	17396	17082	16626	16312	15856	17240	16470	253	5030	500	12400	10	1	47028210	7854	25.19	0.78	12	0.09	663.00	21315.00	17390	20230414	-3.97	12920	20230726	29.26	17370	-3.86	20240311	14670	13.84	20240124	17390	-3.97	20230414	12920	29.26	20230726	0.36	N	005250	500	253 억		3784585	N	N	4435	N	00	N
68	20240319	140204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	10	2	0.06	544887310	32584	39.27	16610	16840	16520	21800	11740	16770	16722.54	8.05	0	-1315	17396	17082	16626	16312	15856	17240	16470	253	5030	500	12400	10	1	47028210	7891	25.31	0.79	12	0.07	663.00	21315.00	17390	20230414	-3.51	12920	20230726	29.88	17370	-3.40	20240311	14670	14.38	20240124	17390	-3.51	20230414	12920	29.88	20230726	0.36	N	005250	500	253 억		3784585	N	N	4435	N	00	N
69	20240319	130155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16790	20	2	0.12	471094270	28193	33.98	16610	16840	16520	21800	11740	16770	16709.62	8.05	0	-1116	17396	17082	16626	16312	15856	17240	16470	253	5030	500	12400	10	1	47028210	7896	25.32	0.79	12	0.06	663.00	21315.00	17390	20230414	-3.45	12920	20230726	29.95	17370	-3.34	20240311	14670	14.45	20240124	17390	-3.45	20230414	12920	29.95	20230726	0.36	N	005250	500	253 억		3784585	N	N	4435	N	00	N
70	20240319	120204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16810	40	2	0.24	378069180	22660	27.31	16610	16840	16520	21800	11740	16770	16684.43	8.05	0	-142	17396	17082	16626	16312	15856	17240	16470	253	5030	500	12400	10	1	47028210	7905	25.35	0.79	12	0.05	663.00	21315.00	17390	20230414	-3.34	12920	20230726	30.11	17370	-3.22	20240311	14670	14.59	20240124	17390	-3.34	20230414	12920	30.11	20230726	0.36	N	005250	500	253 억		3784585	N	N	4435	N	00	N
71	20240319	110204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16790	20	2	0.12	301777330	18120	21.84	16610	16790	16520	21800	11740	16770	16654.38	8.05	0	-586	17396	17082	16626	16312	15856	17240	16470	253	5030	500	12400	10	1	47028210	7896	25.32	0.79	12	0.04	663.00	21315.00	17390	20230414	-3.45	12920	20230726	29.95	17370	-3.34	20240311	14670	14.45	20240124	17390	-3.45	20230414	12920	29.95	20230726	0.36	N	005250	500	253 억		3784585	N	N	4435	N	00	N
72	20240319	100204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16730	-40	5	-0.24	200618600	12067	14.54	16610	16760	16520	21800	11740	16770	16625.39	8.05	0	-529	17396	17082	16626	16312	15856	17240	16470	253	5030	500	12400	10	1	47028210	7868	25.23	0.78	12	0.03	663.00	21315.00	17390	20230414	-3.80	12920	20230726	29.49	17370	-3.68	20240311	14670	14.04	20240124	17390	-3.80	20230414	12920	29.49	20230726	0.36	N	005250	500	253 억		3784585	N	N	4435	N	00	N
73	20240319	090204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16540	-230	5	-1.37	35811240	2161	2.60	16610	16610	16520	21800	11740	16770	16571.61	8.05	0	-669	17396	17082	16626	16312	15856	17240	16470	253	5030	500	12400	10	1	47028210	7778	24.95	0.78	12	0.00	663.00	21315.00	17390	20230414	-4.89	12920	20230726	28.02	17370	-4.78	20240311	14670	12.75	20240124	17390	-4.89	20230414	12920	28.02	20230726	0.36	N	005250	500	253 억		3784585	N	N	4435	N	00	N
74	20240318	160203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16770	90	2	0.54	1386672780	82971	155.80	16700	16940	16170	21650	11680	16680	16712.74	8.01	0	22435	16893	16786	16683	16576	16473	16840	16630	253	4970	500	12340	10	1	47028210	7887	25.29	0.79	12	0.18	663.00	21315.00	17390	20230414	-3.57	12920	20230726	29.80	17370	-3.45	20240311	14670	14.31	20240124	17390	-3.57	20230414	12920	29.80	20230726	0.36	N	005250	500	253 억		3767679	N	N	4435	N	00	N
75	20240318	150203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16800	120	2	0.72	1244106140	74461	139.82	16700	16940	16170	21650	11680	16680	16708.16	8.01	0	19509	16893	16786	16683	16576	16473	16840	16630	253	4970	500	12340	10	1	47028210	7901	25.34	0.79	12	0.16	663.00	21315.00	17390	20230414	-3.39	12920	20230726	30.03	17370	-3.28	20240311	14670	14.52	20240124	17390	-3.39	20230414	12920	30.03	20230726	0.36	N	005250	500	253 억		3767679	N	N	11	N	00	N
76	20240318	140202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16900	220	2	1.32	1131859070	67790	127.29	16700	16940	16170	21650	11680	16680	16696.55	8.01	0	18002	16893	16786	16683	16576	16473	16840	16630	253	4970	500	12340	10	1	47028210	7948	25.49	0.79	12	0.14	663.00	21315.00	17390	20230414	-2.82	12920	20230726	30.80	17370	-2.71	20240311	14670	15.20	20240124	17390	-2.82	20230414	12920	30.80	20230726	0.36	N	005250	500	253 억		3767679	N	N	11	N	00	N
77	20240318	130204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16890	210	2	1.26	993967930	59633	111.97	16700	16930	16170	21650	11680	16680	16668.09	8.01	0	19179	16893	16786	16683	16576	16473	16840	16630	253	4970	500	12340	10	1	47028210	7943	25.48	0.79	12	0.13	663.00	21315.00	17390	20230414	-2.88	12920	20230726	30.73	17370	-2.76	20240311	14670	15.13	20240124	17390	-2.88	20230414	12920	30.73	20230726	0.36	N	005250	500	253 억		3767679	N	N	11	N	00	N
78	20240318	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16900	220	2	1.32	861152710	51775	97.22	16700	16900	16170	21650	11680	16680	16632.60	8.01	0	20875	16893	16786	16683	16576	16473	16840	16630	253	4970	500	12340	10	1	47028210	7948	25.49	0.79	12	0.11	663.00	21315.00	17390	20230414	-2.82	12920	20230726	30.80	17370	-2.71	20240311	14670	15.20	20240124	17390	-2.82	20230414	12920	30.80	20230726	0.36	N	005250	500	253 억		3767679	N	N	11	N	00	N
79	20240318	110204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	100	2	0.60	714801710	43079	80.89	16700	16800	16170	21650	11680	16680	16592.81	8.01	0	17316	16893	16786	16683	16576	16473	16840	16630	253	4970	500	12340	10	1	47028210	7891	25.31	0.79	12	0.09	663.00	21315.00	17390	20230414	-3.51	12920	20230726	29.88	17370	-3.40	20240311	14670	14.38	20240124	17390	-3.51	20230414	12920	29.88	20230726	0.36	N	005250	500	253 억		3767679	N	N	11	N	00	N
80	20240318	100203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16770	90	2	0.54	576413640	34813	65.37	16700	16800	16170	21650	11680	16680	16557.43	8.01	0	17238	16893	16786	16683	16576	16473	16840	16630	253	4970	500	12340	10	1	47028210	7887	25.29	0.79	12	0.07	663.00	21315.00	17390	20230414	-3.57	12920	20230726	29.80	17370	-3.45	20240311	14670	14.31	20240124	17390	-3.57	20230414	12920	29.80	20230726	0.36	N	005250	500	253 억		3767679	N	N	11	N	00	N
81	20240318	090202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16680	0	3	0.00	11821710	708	1.33	16700	16700	16680	21650	11680	16680	16697.33	8.01	0	388	16893	16786	16683	16576	16473	16840	16630	253	4970	500	12340	10	1	47028210	7844	25.16	0.78	12	0.00	663.00	21315.00	17390	20230414	-4.08	12920	20230726	29.10	17370	-3.97	20240311	14670	13.70	20240124	17390	-4.08	20230414	12920	29.10	20230726	0.36	N	005250	500	253 억		3767679	N	N	11	N	00	N
82	20240315	160203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16680	20	2	0.12	887775920	53249	89.53	16660	16790	16580	21650	11670	16660	16672.20	8.04	0	-9434	17100	16880	16770	16550	16440	16825	16495	253	4990	500	12320	10	1	47028210	7844	25.16	0.78	12	0.11	663.00	21315.00	17390	20230414	-4.08	12920	20230726	29.10	17370	-3.97	20240311	14670	13.70	20240124	17390	-4.08	20230414	12920	29.10	20230726	0.36	N	005250	500	253 억		3781389	N	N	11	N	00	N
83	20240315	150151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16670	10	2	0.06	724722120	43473	73.09	16660	16790	16580	21650	11670	16660	16670.67	8.04	0	-9123	17100	16880	16770	16550	16440	16825	16495	253	4990	500	12320	10	1	47028210	7840	25.14	0.78	12	0.09	663.00	21315.00	17390	20230414	-4.14	12920	20230726	29.02	17370	-4.03	20240311	14670	13.63	20240124	17390	-4.14	20230414	12920	29.02	20230726	0.36	N	005250	500	253 억		3781389	N	N	118	N	00	N
84	20240315	140154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16670	10	2	0.06	647920470	38868	65.35	16660	16790	16580	21650	11670	16660	16669.81	8.04	0	-8279	17100	16880	16770	16550	16440	16825	16495	253	4990	500	12320	10	1	47028210	7840	25.14	0.78	12	0.08	663.00	21315.00	17390	20230414	-4.14	12920	20230726	29.02	17370	-4.03	20240311	14670	13.63	20240124	17390	-4.14	20230414	12920	29.02	20230726	0.36	N	005250	500	253 억		3781389	N	N	118	N	00	N
85	20240315	130202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16700	40	2	0.24	590841750	35449	59.60	16660	16790	16580	21650	11670	16660	16667.41	8.04	0	-8148	17100	16880	16770	16550	16440	16825	16495	253	4990	500	12320	10	1	47028210	7854	25.19	0.78	12	0.08	663.00	21315.00	17390	20230414	-3.97	12920	20230726	29.26	17370	-3.86	20240311	14670	13.84	20240124	17390	-3.97	20230414	12920	29.26	20230726	0.36	N	005250	500	253 억		3781389	N	N	118	N	00	N
86	20240315	120202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16690	30	2	0.18	553013850	33184	55.79	16660	16790	16580	21650	11670	16660	16665.10	8.04	0	-8475	17100	16880	16770	16550	16440	16825	16495	253	4990	500	12320	10	1	47028210	7849	25.17	0.78	12	0.07	663.00	21315.00	17390	20230414	-4.03	12920	20230726	29.18	17370	-3.91	20240311	14670	13.77	20240124	17390	-4.03	20230414	12920	29.18	20230726	0.36	N	005250	500	253 억		3781389	N	N	118	N	00	N
87	20240315	110201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16660	0	3	0.00	337952810	20294	34.12	16660	16790	16580	21650	11670	16660	16652.78	8.04	0	-6769	17100	16880	16770	16550	16440	16825	16495	253	4990	500	12320	10	1	47028210	7835	25.13	0.78	12	0.04	663.00	21315.00	17390	20230414	-4.20	12920	20230726	28.95	17370	-4.09	20240311	14670	13.57	20240124	17390	-4.20	20230414	12920	28.95	20230726	0.36	N	005250	500	253 억		3781389	N	N	118	N	00	N
88	20240315	100203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16710	50	2	0.30	253449460	15223	25.59	16660	16790	16580	21650	11670	16660	16648.99	8.04	0	-4912	17100	16880	16770	16550	16440	16825	16495	253	4990	500	12320	10	1	47028210	7858	25.20	0.78	12	0.03	663.00	21315.00	17390	20230414	-3.91	12920	20230726	29.33	17370	-3.80	20240311	14670	13.91	20240124	17390	-3.91	20230414	12920	29.33	20230726	0.36	N	005250	500	253 억		3781389	N	N	118	N	00	N
89	20240315	090201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16650	-10	5	-0.06	9742890	585	0.98	16660	16700	16630	21650	11670	16660	16652.27	8.04	0	-106	17100	16880	16770	16550	16440	16825	16495	253	4990	500	12320	10	1	47028210	7830	25.11	0.78	12	0.00	663.00	21315.00	17390	20230414	-4.26	12920	20230726	28.87	17370	-4.15	20240311	14670	13.50	20240124	17390	-4.26	20230414	12920	28.87	20230726	0.36	N	005250	500	253 억		3781389	N	N	118	N	00	N
90	20240314	160200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16660	-140	5	-0.83	994150480	59264	110.61	16880	16990	16660	21800	11760	16800	16775.23	7.92	0	-4322	17120	16960	16810	16650	16500	16885	16575	253	5000	500	12430	10	1	47028210	7835	25.13	0.78	12	0.13	663.00	21315.00	17390	20230414	-4.20	12920	20230726	28.95	17370	-4.09	20240311	14670	13.57	20240124	17390	-4.20	20230414	12920	28.95	20230726	0.36	N	005250	500	253 억		3722440	N	N	118	N	00	N
91	20240314	150202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	-20	5	-0.12	531135750	31486	58.77	16880	16990	16780	21800	11760	16800	16868.95	7.92	0	3570	17120	16960	16810	16650	16500	16885	16575	253	5000	500	12430	10	1	47028210	7891	25.31	0.79	12	0.07	663.00	21315.00	17390	20230414	-3.51	12920	20230726	29.88	17370	-3.40	20240311	14670	14.38	20240124	17390	-3.51	20230414	12920	29.88	20230726	0.36	N	005250	500	253 억		3722440	N	N	1958	N	00	N
92	20240314	140201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16830	30	2	0.18	400883870	23741	44.31	16880	16990	16800	21800	11760	16800	16885.72	7.92	0	4173	17120	16960	16810	16650	16500	16885	16575	253	5000	500	12430	10	1	47028210	7915	25.38	0.79	12	0.05	663.00	21315.00	17390	20230414	-3.22	12920	20230726	30.26	17370	-3.11	20240311	14670	14.72	20240124	17390	-3.22	20230414	12920	30.26	20230726	0.36	N	005250	500	253 억		3722440	N	N	1958	N	00	N
93	20240314	130200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16850	50	2	0.30	375021500	22206	41.45	16880	16990	16800	21800	11760	16800	16888.30	7.92	0	4054	17120	16960	16810	16650	16500	16885	16575	253	5000	500	12430	10	1	47028210	7924	25.41	0.79	12	0.05	663.00	21315.00	17390	20230414	-3.11	12920	20230726	30.42	17370	-2.99	20240311	14670	14.86	20240124	17390	-3.11	20230414	12920	30.42	20230726	0.36	N	005250	500	253 억		3722440	N	N	1958	N	00	N
94	20240314	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16900	100	2	0.60	328820120	19466	36.33	16880	16990	16800	21800	11760	16800	16892.02	7.92	0	4033	17120	16960	16810	16650	16500	16885	16575	253	5000	500	12430	10	1	47028210	7948	25.49	0.79	12	0.04	663.00	21315.00	17390	20230414	-2.82	12920	20230726	30.80	17370	-2.71	20240311	14670	15.20	20240124	17390	-2.82	20230414	12920	30.80	20230726	0.36	N	005250	500	253 억		3722440	N	N	1958	N	00	N
95	20240314	110202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16840	40	2	0.24	266378300	15773	29.44	16880	16990	16800	21800	11760	16800	16888.25	7.92	0	3472	17120	16960	16810	16650	16500	16885	16575	253	5000	500	12430	10	1	47028210	7920	25.40	0.79	12	0.03	663.00	21315.00	17390	20230414	-3.16	12920	20230726	30.34	17370	-3.05	20240311	14670	14.79	20240124	17390	-3.16	20230414	12920	30.34	20230726	0.36	N	005250	500	253 억		3722440	N	N	1958	N	00	N
96	20240314	100202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16890	90	2	0.54	173036580	10239	19.11	16880	16990	16800	21800	11760	16800	16899.75	7.92	0	3101	17120	16960	16810	16650	16500	16885	16575	253	5000	500	12430	10	1	47028210	7943	25.48	0.79	12	0.02	663.00	21315.00	17390	20230414	-2.88	12920	20230726	30.73	17370	-2.76	20240311	14670	15.13	20240124	17390	-2.88	20230414	12920	30.73	20230726	0.36	N	005250	500	253 억		3722440	N	N	1958	N	00	N
97	20240314	090201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16890	90	2	0.54	8424750	499	0.93	16880	16890	16800	21800	11760	16800	16883.27	7.92	0	258	17120	16960	16810	16650	16500	16885	16575	253	5000	500	12430	10	1	47028210	7943	25.48	0.79	12	0.00	663.00	21315.00	17390	20230414	-2.88	12920	20230726	30.73	17370	-2.76	20240311	14670	15.13	20240124	17390	-2.88	20230414	12920	30.73	20230726	0.36	N	005250	500	253 억		3722440	N	N	1958	N	00	N
98	20240313	160202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16800	-120	5	-0.71	899370870	53416	75.68	16960	16970	16660	21950	11850	16920	16837.11	7.91	0	-340	17320	17120	16930	16730	16540	17025	16635	253	5030	500	12520	10	1	47028210	7901	25.34	0.79	12	0.11	663.00	21315.00	17390	20230414	-3.39	12920	20230726	30.03	17370	-3.28	20240311	14670	14.52	20240124	17390	-3.39	20230414	12920	30.03	20230726	0.35	N	005250	500	253 억		3721994	N	N	1958	N	00	N
99	20240313	150200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16830	-90	5	-0.53	825521220	49024	69.46	16960	16970	16660	21950	11850	16920	16839.10	7.91	0	-2774	17320	17120	16930	16730	16540	17025	16635	253	5030	500	12520	10	1	47028210	7915	25.38	0.79	12	0.10	663.00	21315.00	17390	20230414	-3.22	12920	20230726	30.26	17370	-3.11	20240311	14670	14.72	20240124	17390	-3.22	20230414	12920	30.26	20230726	0.35	N	005250	500	253 억		3721994	N	N	46	N	00	N
100	20240313	140201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16830	-90	5	-0.53	693684080	41196	58.37	16960	16970	16660	21950	11850	16920	16838.60	7.91	0	-3817	17320	17120	16930	16730	16540	17025	16635	253	5030	500	12520	10	1	47028210	7915	25.38	0.79	12	0.09	663.00	21315.00	17390	20230414	-3.22	12920	20230726	30.26	17370	-3.11	20240311	14670	14.72	20240124	17390	-3.22	20230414	12920	30.26	20230726	0.35	N	005250	500	253 억		3721994	N	N	46	N	00	N
101	20240313	130202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16870	-50	5	-0.30	470722680	27904	39.53	16960	16970	16790	21950	11850	16920	16869.33	7.91	0	1282	17320	17120	16930	16730	16540	17025	16635	253	5030	500	12520	10	1	47028210	7934	25.44	0.79	12	0.06	663.00	21315.00	17390	20230414	-2.99	12920	20230726	30.57	17370	-2.88	20240311	14670	15.00	20240124	17390	-2.99	20230414	12920	30.57	20230726	0.35	N	005250	500	253 억		3721994	N	N	46	N	00	N
102	20240313	120200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16870	-50	5	-0.30	408395180	24204	34.29	16960	16970	16790	21950	11850	16920	16873.01	7.91	0	1473	17320	17120	16930	16730	16540	17025	16635	253	5030	500	12520	10	1	47028210	7934	25.44	0.79	12	0.05	663.00	21315.00	17390	20230414	-2.99	12920	20230726	30.57	17370	-2.88	20240311	14670	15.00	20240124	17390	-2.99	20230414	12920	30.57	20230726	0.35	N	005250	500	253 억		3721994	N	N	46	N	00	N
103	20240313	110159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16880	-40	5	-0.24	340699450	20191	28.61	16960	16970	16790	21950	11850	16920	16873.79	7.91	0	3306	17320	17120	16930	16730	16540	17025	16635	253	5030	500	12520	10	1	47028210	7938	25.46	0.79	12	0.04	663.00	21315.00	17390	20230414	-2.93	12920	20230726	30.65	17370	-2.82	20240311	14670	15.06	20240124	17390	-2.93	20230414	12920	30.65	20230726	0.35	N	005250	500	253 억		3721994	N	N	46	N	00	N
104	20240313	100200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16920	0	3	0.00	125326930	7425	10.52	16960	16970	16790	21950	11850	16920	16878.96	7.91	0	-1125	17320	17120	16930	16730	16540	17025	16635	253	5030	500	12520	10	1	47028210	7957	25.52	0.79	12	0.02	663.00	21315.00	17390	20230414	-2.70	12920	20230726	30.96	17370	-2.59	20240311	14670	15.34	20240124	17390	-2.70	20230414	12920	30.96	20230726	0.35	N	005250	500	253 억		3721994	N	N	46	N	00	N
105	20240313	090200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16810	-110	5	-0.65	18802580	1115	1.58	16960	16960	16810	21950	11850	16920	16862.47	7.91	0	-596	17320	17120	16930	16730	16540	17025	16635	253	5030	500	12520	10	1	47028210	7905	25.35	0.79	12	0.00	663.00	21315.00	17390	20230414	-3.34	12920	20230726	30.11	17370	-3.22	20240311	14670	14.59	20240124	17390	-3.34	20230414	12920	30.11	20230726	0.35	N	005250	500	253 억		3721994	N	N	46	N	00	N
106	20240312	160158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16920	-100	5	-0.59	1187453560	70355	160.86	16930	17130	16740	22100	11920	17020	16877.87	7.95	0	-14493	17520	17270	17120	16870	16720	17195	16795	253	5080	500	12590	10	1	47028210	7957	25.52	0.79	12	0.15	663.00	21315.00	17390	20230414	-2.70	12920	20230726	30.96	17370	-2.59	20240311	14670	15.34	20240124	17390	-2.70	20230414	12920	30.96	20230726	0.36	N	005250	500	253 억		3738676	N	N	46	N	00	N
107	20240312	150158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16900	-120	5	-0.71	1062899900	62994	144.03	16930	17130	16740	22100	11920	17020	16873.03	7.95	0	-14896	17520	17270	17120	16870	16720	17195	16795	253	5080	500	12590	10	1	47028210	7948	25.49	0.79	12	0.13	663.00	21315.00	17390	20230414	-2.82	12920	20230726	30.80	17370	-2.71	20240311	14670	15.20	20240124	17390	-2.82	20230414	12920	30.80	20230726	0.36	N	005250	500	253 억		3738676	N	N	326	N	00	N
108	20240312	140157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16780	-240	5	-1.41	866295840	51364	117.44	16930	17130	16740	22100	11920	17020	16865.82	7.95	0	-14709	17520	17270	17120	16870	16720	17195	16795	253	5080	500	12590	10	1	47028210	7891	25.31	0.79	12	0.11	663.00	21315.00	17390	20230414	-3.51	12920	20230726	29.88	17370	-3.40	20240311	14670	14.38	20240124	17390	-3.51	20230414	12920	29.88	20230726	0.36	N	005250	500	253 억		3738676	N	N	326	N	00	N
109	20240312	130156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16820	-200	5	-1.18	697619420	41309	94.45	16930	17130	16760	22100	11920	17020	16887.83	7.95	0	-11160	17520	17270	17120	16870	16720	17195	16795	253	5080	500	12590	10	1	47028210	7910	25.37	0.79	12	0.09	663.00	21315.00	17390	20230414	-3.28	12920	20230726	30.19	17370	-3.17	20240311	14670	14.66	20240124	17390	-3.28	20230414	12920	30.19	20230726	0.36	N	005250	500	253 억		3738676	N	N	326	N	00	N
110	20240312	120158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16900	-120	5	-0.71	431542730	25492	58.28	16930	17130	16870	22100	11920	17020	16928.56	7.95	0	-6564	17520	17270	17120	16870	16720	17195	16795	253	5080	500	12590	10	1	47028210	7948	25.49	0.79	12	0.05	663.00	21315.00	17390	20230414	-2.82	12920	20230726	30.80	17370	-2.71	20240311	14670	15.20	20240124	17390	-2.82	20230414	12920	30.80	20230726	0.36	N	005250	500	253 억		3738676	N	N	326	N	00	N
111	20240312	110158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16990	-30	5	-0.18	335874240	19841	45.36	16930	17130	16870	22100	11920	17020	16928.29	7.95	0	-2479	17520	17270	17120	16870	16720	17195	16795	253	5080	500	12590	10	1	47028210	7990	25.63	0.80	12	0.04	663.00	21315.00	17390	20230414	-2.30	12920	20230726	31.50	17370	-2.19	20240311	14670	15.81	20240124	17390	-2.30	20230414	12920	31.50	20230726	0.36	N	005250	500	253 억		3738676	N	N	326	N	00	N
112	20240312	100158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16920	-100	5	-0.59	226841800	13400	30.64	16930	17130	16870	22100	11920	17020	16928.49	7.95	0	-2603	17520	17270	17120	16870	16720	17195	16795	253	5080	500	12590	10	1	47028210	7957	25.52	0.79	12	0.03	663.00	21315.00	17390	20230414	-2.70	12920	20230726	30.96	17370	-2.59	20240311	14670	15.34	20240124	17390	-2.70	20230414	12920	30.96	20230726	0.36	N	005250	500	253 억		3738676	N	N	326	N	00	N
113	20240312	090159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17050	30	2	0.18	42765800	2524	5.77	16930	17060	16900	22100	11920	17020	16943.66	7.95	0	1073	17520	17270	17120	16870	16720	17195	16795	253	5080	500	12590	10	1	47028210	8018	25.72	0.80	12	0.01	663.00	21315.00	17390	20230414	-1.96	12920	20230726	31.97	17370	-1.84	20240311	14670	16.22	20240124	17390	-1.96	20230414	12920	31.97	20230726	0.36	N	005250	500	253 억		3738676	N	N	326	N	00	N
114	20240311	160158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17020	-180	5	-1.05	742451010	43353	61.56	17200	17370	16970	22350	12040	17200	17125.77	7.96	0	-12346	17400	17300	17150	17050	16900	17350	17100	253	5150	500	12720	10	1	47028210	8004	25.67	0.80	12	0.09	663.00	21315.00	17390	20230414	-2.13	12920	20230726	31.73	17370	-2.01	20240311	14670	16.02	20240124	17390	-2.13	20230414	12920	31.73	20230726	0.36	N	005250	500	253 억		3741533	N	N	326	N	00	N
115	20240311	150158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17140	-60	5	-0.35	696248870	40645	57.71	17200	17370	16970	22350	12040	17200	17130.00	7.96	0	-10443	17400	17300	17150	17050	16900	17350	17100	253	5150	500	12720	10	1	47028210	8061	25.85	0.80	12	0.09	663.00	21315.00	17390	20230414	-1.44	12920	20230726	32.66	17370	-1.32	20240311	14670	16.84	20240124	17390	-1.44	20230414	12920	32.66	20230726	0.36	N	005250	500	253 억		3741533	N	N	14937	N	00	N
116	20240311	140156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17020	-180	5	-1.05	604820920	35291	50.11	17200	17370	16970	22350	12040	17200	17138.11	7.96	0	-10268	17400	17300	17150	17050	16900	17350	17100	253	5150	500	12720	10	1	47028210	8004	25.67	0.80	12	0.08	663.00	21315.00	17390	20230414	-2.13	12920	20230726	31.73	17370	-2.01	20240311	14670	16.02	20240124	17390	-2.13	20230414	12920	31.73	20230726	0.36	N	005250	500	253 억		3741533	N	N	14937	N	00	N
117	20240311	130158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17000	-200	5	-1.16	542241900	31609	44.88	17200	17370	17000	22350	12040	17200	17154.67	7.96	0	-8303	17400	17300	17150	17050	16900	17350	17100	253	5150	500	12720	10	1	47028210	7995	25.64	0.80	12	0.07	663.00	21315.00	17390	20230414	-2.24	12920	20230726	31.58	17370	-2.13	20240311	14670	15.88	20240124	17390	-2.24	20230414	12920	31.58	20230726	0.36	N	005250	500	253 억		3741533	N	N	14937	N	00	N
118	20240311	120159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17070	-130	5	-0.76	476111870	27728	39.37	17200	17370	17040	22350	12040	17200	17170.80	7.96	0	-6860	17400	17300	17150	17050	16900	17350	17100	253	5150	500	12720	10	1	47028210	8028	25.75	0.80	12	0.06	663.00	21315.00	17390	20230414	-1.84	12920	20230726	32.12	17370	-1.73	20240311	14670	16.36	20240124	17390	-1.84	20230414	12920	32.12	20230726	0.36	N	005250	500	253 억		3741533	N	N	14937	N	00	N
119	20240311	110158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17080	-120	5	-0.70	405574540	23595	33.50	17200	17370	17040	22350	12040	17200	17189.00	7.96	0	-4799	17400	17300	17150	17050	16900	17350	17100	253	5150	500	12720	10	1	47028210	8032	25.76	0.80	12	0.05	663.00	21315.00	17390	20230414	-1.78	12920	20230726	32.20	17370	-1.67	20240311	14670	16.43	20240124	17390	-1.78	20230414	12920	32.20	20230726	0.36	N	005250	500	253 억		3741533	N	N	14937	N	00	N
120	20240311	100156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17080	-120	5	-0.70	292674380	16993	24.13	17200	17370	17070	22350	12040	17200	17223.23	7.96	0	-1283	17400	17300	17150	17050	16900	17350	17100	253	5150	500	12720	10	1	47028210	8032	25.76	0.80	12	0.04	663.00	21315.00	17390	20230414	-1.78	12920	20230726	32.20	17370	-1.67	20240311	14670	16.43	20240124	17390	-1.78	20230414	12920	32.20	20230726	0.36	N	005250	500	253 억		3741533	N	N	14937	N	00	N
121	20240311	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17180	-20	5	-0.12	26257800	1528	2.17	17200	17210	17150	22350	12040	17200	17184.42	7.96	0	-362	17400	17300	17150	17050	16900	17350	17100	253	5150	500	12720	10	1	47028210	8079	25.91	0.81	12	0.00	663.00	21315.00	17390	20230414	-1.21	12920	20230726	32.97	17340	-0.92	20240306	14670	17.11	20240124	17390	-1.21	20230414	12920	32.97	20230726	0.36	N	005250	500	253 억		3741533	N	N	14937	N	00	N
122	20240308	160157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17200	240	2	1.42	1205919040	70338	167.28	17160	17250	17000	22000	11880	16960	17144.63	7.91	0	25180	17446	17202	17026	16782	16606	17115	16695	253	5040	500	12550	10	1	47028210	8089	25.94	0.81	12	0.15	663.00	21315.00	17390	20230414	-1.09	12920	20230726	33.13	17340	-0.81	20240306	14670	17.25	20240124	17390	-1.09	20230414	12920	33.13	20230726	0.36	N	005250	500	253 억		3720974	N	N	14937	N	00	N
123	20240308	150158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17150	190	2	1.12	1103339500	64364	153.07	17160	17250	17000	22000	11880	16960	17142.18	7.91	0	23689	17446	17202	17026	16782	16606	17115	16695	253	5040	500	12550	10	1	47028210	8065	25.87	0.80	12	0.14	663.00	21315.00	17390	20230414	-1.38	12920	20230726	32.74	17340	-1.10	20240306	14670	16.91	20240124	17390	-1.38	20230414	12920	32.74	20230726	0.36	N	005250	500	253 억		3720974	N	N	659	N	00	N
124	20240308	140156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17140	180	2	1.06	779119500	45453	108.10	17160	17250	17000	22000	11880	16960	17141.21	7.91	0	12250	17446	17202	17026	16782	16606	17115	16695	253	5040	500	12550	10	1	47028210	8061	25.85	0.80	12	0.10	663.00	21315.00	17390	20230414	-1.44	12920	20230726	32.66	17340	-1.15	20240306	14670	16.84	20240124	17390	-1.44	20230414	12920	32.66	20230726	0.36	N	005250	500	253 억		3720974	N	N	659	N	00	N
125	20240308	130156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17070	110	2	0.65	573839240	33448	79.55	17160	17250	17000	22000	11880	16960	17156.16	7.91	0	4766	17446	17202	17026	16782	16606	17115	16695	253	5040	500	12550	10	1	47028210	8028	25.75	0.80	12	0.07	663.00	21315.00	17390	20230414	-1.84	12920	20230726	32.12	17340	-1.56	20240306	14670	16.36	20240124	17390	-1.84	20230414	12920	32.12	20230726	0.36	N	005250	500	253 억		3720974	N	N	659	N	00	N
126	20240308	120158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17090	130	2	0.77	499814460	29107	69.22	17160	17250	17000	22000	11880	16960	17171.62	7.91	0	5118	17446	17202	17026	16782	16606	17115	16695	253	5040	500	12550	10	1	47028210	8037	25.78	0.80	12	0.06	663.00	21315.00	17390	20230414	-1.73	12920	20230726	32.28	17340	-1.44	20240306	14670	16.50	20240124	17390	-1.73	20230414	12920	32.28	20230726	0.36	N	005250	500	253 억		3720974	N	N	659	N	00	N
127	20240308	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17150	190	2	1.12	420734990	24494	58.25	17160	17250	17000	22000	11880	16960	17177.06	7.91	0	5424	17446	17202	17026	16782	16606	17115	16695	253	5040	500	12550	10	1	47028210	8065	25.87	0.80	12	0.05	663.00	21315.00	17390	20230414	-1.38	12920	20230726	32.74	17340	-1.10	20240306	14670	16.91	20240124	17390	-1.38	20230414	12920	32.74	20230726	0.36	N	005250	500	253 억		3720974	N	N	659	N	00	N
128	20240308	100156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17210	250	2	1.47	315523950	18360	43.66	17160	17250	17000	22000	11880	16960	17185.40	7.91	0	6741	17446	17202	17026	16782	16606	17115	16695	253	5040	500	12550	10	1	47028210	8094	25.96	0.81	12	0.04	663.00	21315.00	17390	20230414	-1.04	12920	20230726	33.20	17340	-0.75	20240306	14670	17.31	20240124	17390	-1.04	20230414	12920	33.20	20230726	0.36	N	005250	500	253 억		3720974	N	N	659	N	00	N
129	20240308	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17100	140	2	0.83	18659020	1088	2.59	17160	17170	17000	22000	11880	16960	17149.83	7.91	0	403	17446	17202	17026	16782	16606	17115	16695	253	5040	500	12550	10	1	47028210	8042	25.79	0.80	12	0.00	663.00	21315.00	17390	20230414	-1.67	12920	20230726	32.35	17340	-1.38	20240306	14670	16.56	20240124	17390	-1.67	20230414	12920	32.35	20230726	0.36	N	005250	500	253 억		3720974	N	N	659	N	00	N
130	20240307	160156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16960	-210	5	-1.22	711875110	41831	42.05	17150	17270	16850	22300	12020	17170	17017.95	7.92	0	-10105	17743	17456	17053	16766	16363	17600	16910	253	5130	500	12700	10	1	47028210	7976	25.58	0.80	12	0.09	663.00	21315.00	17390	20230414	-2.47	12920	20230726	31.27	17340	-2.19	20240306	14670	15.61	20240124	17390	-2.47	20230414	12920	31.27	20230726	0.36	N	005250	500	253 억		3724781	N	N	659	N	00	N
131	20240307	150153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17010	-160	5	-0.93	653698060	38405	38.61	17150	17270	16850	22300	12020	17170	17021.17	7.92	0	-9876	17743	17456	17053	16766	16363	17600	16910	253	5130	500	12700	10	1	47028210	7999	25.66	0.80	12	0.08	663.00	21315.00	17390	20230414	-2.19	12920	20230726	31.66	17340	-1.90	20240306	14670	15.95	20240124	17390	-2.19	20230414	12920	31.66	20230726	0.36	N	005250	500	253 억		3724781	N	N	803	N	00	N
132	20240307	140155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16920	-250	5	-1.46	577053380	33883	34.06	17150	17270	16850	22300	12020	17170	17030.76	7.92	0	-8625	17743	17456	17053	16766	16363	17600	16910	253	5130	500	12700	10	1	47028210	7957	25.52	0.79	12	0.07	663.00	21315.00	17390	20230414	-2.70	12920	20230726	30.96	17340	-2.42	20240306	14670	15.34	20240124	17390	-2.70	20230414	12920	30.96	20230726	0.36	N	005250	500	253 억		3724781	N	N	803	N	00	N
133	20240307	130153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16890	-280	5	-1.63	531932190	31215	31.38	17150	17270	16850	22300	12020	17170	17040.91	7.92	0	-7499	17743	17456	17053	16766	16363	17600	16910	253	5130	500	12700	10	1	47028210	7943	25.48	0.79	12	0.07	663.00	21315.00	17390	20230414	-2.88	12920	20230726	30.73	17340	-2.60	20240306	14670	15.13	20240124	17390	-2.88	20230414	12920	30.73	20230726	0.36	N	005250	500	253 억		3724781	N	N	803	N	00	N
134	20240307	120155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16870	-300	5	-1.75	486024290	28494	28.65	17150	17270	16850	22300	12020	17170	17057.07	7.92	0	-6113	17743	17456	17053	16766	16363	17600	16910	253	5130	500	12700	10	1	47028210	7934	25.44	0.79	12	0.06	663.00	21315.00	17390	20230414	-2.99	12920	20230726	30.57	17340	-2.71	20240306	14670	15.00	20240124	17390	-2.99	20230414	12920	30.57	20230726	0.36	N	005250	500	253 억		3724781	N	N	803	N	00	N
135	20240307	110157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16950	-220	5	-1.28	392119190	22937	23.06	17150	17270	16940	22300	12020	17170	17095.48	7.92	0	-3132	17743	17456	17053	16766	16363	17600	16910	253	5130	500	12700	10	1	47028210	7971	25.57	0.80	12	0.05	663.00	21315.00	17390	20230414	-2.53	12920	20230726	31.19	17340	-2.25	20240306	14670	15.54	20240124	17390	-2.53	20230414	12920	31.19	20230726	0.36	N	005250	500	253 억		3724781	N	N	803	N	00	N
136	20240307	100158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17120	-50	5	-0.29	194083390	11296	11.36	17150	17270	17100	22300	12020	17170	17181.60	7.92	0	-326	17743	17456	17053	16766	16363	17600	16910	253	5130	500	12700	10	1	47028210	8051	25.82	0.80	12	0.02	663.00	21315.00	17390	20230414	-1.55	12920	20230726	32.51	17340	-1.27	20240306	14670	16.70	20240124	17390	-1.55	20230414	12920	32.51	20230726	0.36	N	005250	500	253 억		3724781	N	N	803	N	00	N
137	20240307	090155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17160	-10	5	-0.06	26369230	1535	1.54	17150	17220	17140	22300	12020	17170	17178.66	7.92	0	782	17743	17456	17053	16766	16363	17600	16910	253	5130	500	12700	10	1	47028210	8070	25.88	0.81	12	0.00	663.00	21315.00	17390	20230414	-1.32	12920	20230726	32.82	17340	-1.04	20240306	14670	16.97	20240124	17390	-1.32	20230414	12920	32.82	20230726	0.36	N	005250	500	253 억		3724781	N	N	803	N	00	N
138	20240306	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17170	340	2	2.02	1489706120	87022	145.91	16950	17340	16650	21850	11790	16830	17118.61	7.87	0	20263	17090	16960	16740	16610	16390	17025	16675	253	5020	500	12450	10	1	47028210	8075	25.90	0.81	12	0.19	663.00	21315.00	17390	20230414	-1.27	12920	20230726	32.89	17340	-0.98	20240306	14670	17.04	20240124	17390	-1.27	20230414	12920	32.89	20230726	0.36	N	005250	500	253 억		3703440	N	N	803	N	00	N
139	20240306	150155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17160	330	2	1.96	1405108920	82093	137.65	16950	17340	16650	21850	11790	16830	17116.06	7.87	0	20519	17090	16960	16740	16610	16390	17025	16675	253	5020	500	12450	10	1	47028210	8070	25.88	0.81	12	0.17	663.00	21315.00	17390	20230414	-1.32	12920	20230726	32.82	17340	-1.04	20240306	14670	16.97	20240124	17390	-1.32	20230414	12920	32.82	20230726	0.36	N	005250	500	253 억		3703440	N	N	115	N	00	N
140	20240306	140155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17190	360	2	2.14	1222213410	71448	119.80	16950	17340	16650	21850	11790	16830	17106.33	7.87	0	20340	17090	16960	16740	16610	16390	17025	16675	253	5020	500	12450	10	1	47028210	8084	25.93	0.81	12	0.15	663.00	21315.00	17390	20230414	-1.15	12920	20230726	33.05	17340	-0.87	20240306	14670	17.18	20240124	17390	-1.15	20230414	12920	33.05	20230726	0.36	N	005250	500	253 억		3703440	N	N	115	N	00	N
141	20240306	130156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17220	390	2	2.32	760063920	44679	74.91	16950	17230	16650	21850	11790	16830	17011.66	7.87	0	12214	17090	16960	16740	16610	16390	17025	16675	253	5020	500	12450	10	1	47028210	8098	25.97	0.81	12	0.10	663.00	21315.00	17390	20230414	-0.98	12920	20230726	33.28	17300	-0.46	20240226	14670	17.38	20240124	17390	-0.98	20230414	12920	33.28	20230726	0.36	N	005250	500	253 억		3703440	N	N	115	N	00	N
142	20240306	120156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17010	180	2	1.07	425898140	25152	42.17	16950	17040	16650	21850	11790	16830	16932.97	7.87	0	4748	17090	16960	16740	16610	16390	17025	16675	253	5020	500	12450	10	1	47028210	7999	25.66	0.80	12	0.05	663.00	21315.00	17390	20230414	-2.19	12920	20230726	31.66	17300	-1.68	20240226	14670	15.95	20240124	17390	-2.19	20230414	12920	31.66	20230726	0.36	N	005250	500	253 억		3703440	N	N	115	N	00	N
143	20240306	110156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	17030	200	2	1.19	344956070	20395	34.20	16950	17040	16650	21850	11790	16830	16913.76	7.87	0	5265	17090	16960	16740	16610	16390	17025	16675	253	5020	500	12450	10	1	47028210	8009	25.69	0.80	12	0.04	663.00	21315.00	17390	20230414	-2.07	12920	20230726	31.81	17300	-1.56	20240226	14670	16.09	20240124	17390	-2.07	20230414	12920	31.81	20230726	0.36	N	005250	500	253 억		3703440	N	N	115	N	00	N
144	20240306	100154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16990	160	2	0.95	220091180	13042	21.87	16950	17010	16650	21850	11790	16830	16875.57	7.87	0	3751	17090	16960	16740	16610	16390	17025	16675	253	5020	500	12450	10	1	47028210	7990	25.63	0.80	12	0.03	663.00	21315.00	17390	20230414	-2.30	12920	20230726	31.50	17300	-1.79	20240226	14670	15.81	20240124	17390	-2.30	20230414	12920	31.50	20230726	0.36	N	005250	500	253 억		3703440	N	N	115	N	00	N
145	20240306	090156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16750	-80	5	-0.48	11599890	686	1.15	16950	16950	16750	21850	11790	16830	16909.46	7.87	0	-478	17090	16960	16740	16610	16390	17025	16675	253	5020	500	12450	10	1	47028210	7877	25.26	0.79	12	0.00	663.00	21315.00	17390	20230414	-3.68	12920	20230726	29.64	17300	-3.18	20240226	14670	14.18	20240124	17390	-3.68	20230414	12920	29.64	20230726	0.36	N	005250	500	253 억		3703440	N	N	115	N	00	N
146	20240305	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16830	160	2	0.96	997329740	59574	100.09	16520	16870	16520	21650	11670	16670	16741.02	7.83	0	12532	16903	16786	16653	16536	16403	16720	16470	253	4980	500	12330	10	1	47028210	7915	25.38	0.79	12	0.13	663.00	21315.00	17390	20230414	-3.22	12920	20230726	30.26	17300	-2.72	20240226	14670	14.72	20240124	17390	-3.22	20230414	12920	30.26	20230726	0.37	N	005250	500	253 억		3682210	N	N	114	N	00	N
147	20240305	150154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16810	140	2	0.84	926320780	55346	92.99	16520	16870	16520	21650	11670	16670	16736.91	7.83	0	11141	16903	16786	16653	16536	16403	16720	16470	253	4980	500	12330	10	1	47028210	7905	25.35	0.79	12	0.12	663.00	21315.00	17390	20230414	-3.34	12920	20230726	30.11	17300	-2.83	20240226	14670	14.59	20240124	17390	-3.34	20230414	12920	30.11	20230726	0.37	N	005250	500	253 억		3682210	N	N	101	N	00	N
148	20240305	140155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16810	140	2	0.84	849749760	50796	85.34	16520	16870	16520	21650	11670	16670	16728.67	7.83	0	12320	16903	16786	16653	16536	16403	16720	16470	253	4980	500	12330	10	1	47028210	7905	25.35	0.79	12	0.11	663.00	21315.00	17390	20230414	-3.34	12920	20230726	30.11	17300	-2.83	20240226	14670	14.59	20240124	17390	-3.34	20230414	12920	30.11	20230726	0.37	N	005250	500	253 억		3682210	N	N	101	N	00	N
149	20240305	130154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16800	130	2	0.78	777592740	46509	78.14	16520	16850	16520	21650	11670	16670	16719.19	7.83	0	12260	16903	16786	16653	16536	16403	16720	16470	253	4980	500	12330	10	1	47028210	7901	25.34	0.79	12	0.10	663.00	21315.00	17390	20230414	-3.39	12920	20230726	30.03	17300	-2.89	20240226	14670	14.52	20240124	17390	-3.39	20230414	12920	30.03	20230726	0.37	N	005250	500	253 억		3682210	N	N	101	N	00	N
150	20240305	120154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16700	30	2	0.18	621516370	37207	62.51	16520	16850	16520	21650	11670	16670	16704.29	7.83	0	6500	16903	16786	16653	16536	16403	16720	16470	253	4980	500	12330	10	1	47028210	7854	25.19	0.78	12	0.08	663.00	21315.00	17390	20230414	-3.97	12920	20230726	29.26	17300	-3.47	20240226	14670	13.84	20240124	17390	-3.97	20230414	12920	29.26	20230726	0.37	N	005250	500	253 억		3682210	N	N	101	N	00	N
151	20240305	110154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16710	40	2	0.24	483608770	28942	48.63	16520	16850	16520	21650	11670	16670	16709.58	7.83	0	6430	16903	16786	16653	16536	16403	16720	16470	253	4980	500	12330	10	1	47028210	7858	25.20	0.78	12	0.06	663.00	21315.00	17390	20230414	-3.91	12920	20230726	29.33	17300	-3.41	20240226	14670	13.91	20240124	17390	-3.91	20230414	12920	29.33	20230726	0.37	N	005250	500	253 억		3682210	N	N	101	N	00	N
152	20240305	100153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16730	60	2	0.36	195930930	11692	19.64	16520	16850	16520	21650	11670	16670	16757.69	7.83	0	1579	16903	16786	16653	16536	16403	16720	16470	253	4980	500	12330	10	1	47028210	7868	25.23	0.78	12	0.02	663.00	21315.00	17390	20230414	-3.80	12920	20230726	29.49	17300	-3.29	20240226	14670	14.04	20240124	17390	-3.80	20230414	12920	29.49	20230726	0.37	N	005250	500	253 억		3682210	N	N	101	N	00	N
153	20240305	090154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16670	0	3	0.00	18728990	1131	1.90	16520	16670	16520	21650	11670	16670	16559.67	7.83	0	-360	16903	16786	16653	16536	16403	16720	16470	253	4980	500	12330	10	1	47028210	7840	25.14	0.78	12	0.00	663.00	21315.00	17390	20230414	-4.14	12920	20230726	29.02	17300	-3.64	20240226	14670	13.63	20240124	17390	-4.14	20230414	12920	29.02	20230726	0.37	N	005250	500	253 억		3682210	N	N	101	N	00	N
154	20240304	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16670	170	2	1.03	988017180	59278	57.23	16710	16770	16520	21450	11550	16500	16667.52	7.83	0	-988	17220	16860	16680	16320	16140	16770	16230	253	4950	500	12210	10	1	47028210	7840	25.14	0.78	12	0.13	663.00	21315.00	17390	20230414	-4.14	12920	20230726	29.02	17300	-3.64	20240226	14670	13.63	20240124	17390	-4.14	20230414	12920	29.02	20230726	0.37	N	005250	500	253 억		3682155	N	N	101	N	00	N
155	20240304	150153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16730	230	2	1.39	906853050	54417	52.54	16710	16770	16520	21450	11550	16500	16664.89	7.83	0	-247	17220	16860	16680	16320	16140	16770	16230	253	4950	500	12210	10	1	47028210	7868	25.23	0.78	12	0.12	663.00	21315.00	17390	20230414	-3.80	12920	20230726	29.49	17300	-3.29	20240226	14670	14.04	20240124	17390	-3.80	20230414	12920	29.49	20230726	0.37	N	005250	500	253 억		3682155	N	N	349	N	00	N
156	20240304	140148	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16720	220	2	1.33	807589550	48478	46.80	16710	16770	16520	21450	11550	16500	16658.89	7.83	0	-2266	17220	16860	16680	16320	16140	16770	16230	253	4950	500	12210	10	1	47028210	7863	25.22	0.78	12	0.10	663.00	21315.00	17390	20230414	-3.85	12920	20230726	29.41	17300	-3.35	20240226	14670	13.97	20240124	17390	-3.85	20230414	12920	29.41	20230726	0.37	N	005250	500	253 억		3682155	N	N	349	N	00	N
157	20240304	130152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16620	120	2	0.73	690834010	41467	40.03	16710	16770	16520	21450	11550	16500	16659.86	7.83	0	-4073	17220	16860	16680	16320	16140	16770	16230	253	4950	500	12210	10	1	47028210	7816	25.07	0.78	12	0.09	663.00	21315.00	17390	20230414	-4.43	12920	20230726	28.64	17300	-3.93	20240226	14670	13.29	20240124	17390	-4.43	20230414	12920	28.64	20230726	0.37	N	005250	500	253 억		3682155	N	N	349	N	00	N
158	20240304	120148	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16700	200	2	1.21	582611420	34971	33.76	16710	16770	16520	21450	11550	16500	16659.85	7.83	0	-1880	17220	16860	16680	16320	16140	16770	16230	253	4950	500	12210	10	1	47028210	7854	25.19	0.78	12	0.07	663.00	21315.00	17390	20230414	-3.97	12920	20230726	29.26	17300	-3.47	20240226	14670	13.84	20240124	17390	-3.97	20230414	12920	29.26	20230726	0.37	N	005250	500	253 억		3682155	N	N	349	N	00	N
159	20240304	110152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16700	200	2	1.21	514771380	30907	29.84	16710	16770	16520	21450	11550	16500	16655.50	7.83	0	-1234	17220	16860	16680	16320	16140	16770	16230	253	4950	500	12210	10	1	47028210	7854	25.19	0.78	12	0.07	663.00	21315.00	17390	20230414	-3.97	12920	20230726	29.26	17300	-3.47	20240226	14670	13.84	20240124	17390	-3.97	20230414	12920	29.26	20230726	0.37	N	005250	500	253 억		3682155	N	N	349	N	00	N
160	20240304	100152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16720	220	2	1.33	346018570	20787	20.07	16710	16770	16520	21450	11550	16500	16645.93	7.83	0	1498	17220	16860	16680	16320	16140	16770	16230	253	4950	500	12210	10	1	47028210	7863	25.22	0.78	12	0.04	663.00	21315.00	17390	20230414	-3.85	12920	20230726	29.41	17300	-3.35	20240226	14670	13.97	20240124	17390	-3.85	20230414	12920	29.41	20230726	0.37	N	005250	500	253 억		3682155	N	N	349	N	00	N
161	20240304	090153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16620	120	2	0.73	15465690	928	0.90	16710	16720	16610	21450	11550	16500	16665.97	7.83	0	364	17220	16860	16680	16320	16140	16770	16230	253	4950	500	12210	10	1	47028210	7816	25.07	0.78	12	0.00	663.00	21315.00	17390	20230414	-4.43	12920	20230726	28.64	17300	-3.93	20240226	14670	13.29	20240124	17390	-4.43	20230414	12920	28.64	20230726	0.37	N	005250	500	253 억		3682155	N	N	349	N	00	N