KissMeData/251270/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62100	-1000	5	-1.58	4760423400	76634	106.90	63200	63800	61200	82000	44200	63100	62118.92	24.25	9409	66366	64732	63866	62232	61366	64300	61800	86	18900	100	45430	100	1	85953502	53377	-20.87	0.99	12	0.09	-2975.00	62650.00	73300	20230410	-15.28	36750	20231024	68.98	67500	-8.00	20240228	54200	14.58	20240104	73300	-15.28	20230410	36750	68.98	20231024	0.23	N	251270	100	85 억	20842256	N	N	417	N	N
3	20240329	151021	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62300	-800	5	-1.27	4424115500	71225	99.35	63200	63800	61200	82000	44200	63100	62114.62	24.25	9673	66366	64732	63866	62232	61366	64300	61800	86	18900	100	45430	100	1	85953502	53549	-20.94	0.99	12	0.08	-2975.00	62650.00	73300	20230410	-15.01	36750	20231024	69.52	67500	-7.70	20240228	54200	14.94	20240104	73300	-15.01	20230410	36750	69.52	20231024	0.23	N	251270	100	85 억	20842256	N	N	1772	N	N
4	20240329	141015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62400	-700	5	-1.11	3816862900	61466	85.74	63200	63800	61200	82000	44200	63100	62097.11	24.25	8525	66366	64732	63866	62232	61366	64300	61800	86	18900	100	45430	100	1	85953502	53635	-20.97	1.00	12	0.07	-2975.00	62650.00	73300	20230410	-14.87	36750	20231024	69.80	67500	-7.56	20240228	54200	15.13	20240104	73300	-14.87	20230410	36750	69.80	20231024	0.23	N	251270	100	85 억	20842256	N	N	1772	N	N
5	20240329	131001	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	-1500	5	-2.38	3219492800	51827	72.30	63200	63800	61200	82000	44200	63100	62119.95	24.25	5807	66366	64732	63866	62232	61366	64300	61800	86	18900	100	45430	100	1	85953502	52947	-20.71	0.98	12	0.06	-2975.00	62650.00	73300	20230410	-15.96	36750	20231024	67.62	67500	-8.74	20240228	54200	13.65	20240104	73300	-15.96	20230410	36750	67.62	20231024	0.23	N	251270	100	85 억	20842256	N	N	1772	N	N
6	20240329	121011	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61600	-1500	5	-2.38	2613366900	41961	58.53	63200	63800	61300	82000	44200	63100	62280.81	24.25	2887	66366	64732	63866	62232	61366	64300	61800	86	18900	100	45430	100	1	85953502	52947	-20.71	0.98	12	0.05	-2975.00	62650.00	73300	20230410	-15.96	36750	20231024	67.62	67500	-8.74	20240228	54200	13.65	20240104	73300	-15.96	20230410	36750	67.62	20231024	0.23	N	251270	100	85 억	20842256	N	N	1772	N	N
7	20240329	110959	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62200	-900	5	-1.43	1729088100	27629	38.54	63200	63800	62100	82000	44200	63100	62582.33	24.25	561	66366	64732	63866	62232	61366	64300	61800	86	18900	100	45430	100	1	85953502	53463	-20.91	0.99	12	0.03	-2975.00	62650.00	73300	20230410	-15.14	36750	20231024	69.25	67500	-7.85	20240228	54200	14.76	20240104	73300	-15.14	20230410	36750	69.25	20231024	0.23	N	251270	100	85 억	20842256	N	N	1772	N	N
8	20240329	101000	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62400	-700	5	-1.11	1008565200	16056	22.40	63200	63800	62200	82000	44200	63100	62815.44	24.25	1470	66366	64732	63866	62232	61366	64300	61800	86	18900	100	45430	100	1	85953502	53635	-20.97	1.00	12	0.02	-2975.00	62650.00	73300	20230410	-14.87	36750	20231024	69.80	67500	-7.56	20240228	54200	15.13	20240104	73300	-14.87	20230410	36750	69.80	20231024	0.23	N	251270	100	85 억	20842256	N	N	1772	N	N
9	20240329	091000	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63100	0	3	0.00	268162000	4242	5.92	63200	63800	62500	82000	44200	63100	63215.99	24.25	-557	66366	64732	63866	62232	61366	64300	61800	86	18900	100	45430	100	1	85953502	54237	-21.21	1.01	12	0.00	-2975.00	62650.00	73300	20230410	-13.92	36750	20231024	71.70	67500	-6.52	20240228	54200	16.42	20240104	73300	-13.92	20230410	36750	71.70	20231024	0.23	N	251270	100	85 억	20842256	N	N	1772	N	N
10	20240328	161007	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63100	-1900	5	-2.92	4560989000	71531	69.30	64300	65500	63000	84500	45500	65000	63763.39	24.24	3603	67666	66332	64866	63532	62066	65600	62800	86	19500	100	46800	100	1	85953502	54237	-21.21	1.01	12	0.08	-2975.00	62650.00	73300	20230410	-13.92	36750	20231024	71.70	67500	-6.52	20240228	54200	16.42	20240104	73300	-13.92	20230410	36750	71.70	20231024	0.23	N	251270	100	85 억	20838668	N	N	1772	N	N
11	20240328	151006	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63300	-1700	5	-2.62	4049452500	63428	61.45	64300	65500	63000	84500	45500	65000	63843.29	24.24	2146	67666	66332	64866	63532	62066	65600	62800	86	19500	100	46800	100	1	85953502	54409	-21.28	1.01	12	0.07	-2975.00	62650.00	73300	20230410	-13.64	36750	20231024	72.24	67500	-6.22	20240228	54200	16.79	20240104	73300	-13.64	20230410	36750	72.24	20231024	0.23	N	251270	100	85 억	20838668	N	N	1526	N	N
12	20240328	140955	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63500	-1500	5	-2.31	3629179100	56792	55.02	64300	65500	63000	84500	45500	65000	63903.00	24.24	799	67666	66332	64866	63532	62066	65600	62800	86	19500	100	46800	100	1	85953502	54580	-21.34	1.01	12	0.07	-2975.00	62650.00	73300	20230410	-13.37	36750	20231024	72.79	67500	-5.93	20240228	54200	17.16	20240104	73300	-13.37	20230410	36750	72.79	20231024	0.23	N	251270	100	85 억	20838668	N	N	1526	N	N
13	20240328	130954	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63400	-1600	5	-2.46	3180286100	49708	48.16	64300	65500	63000	84500	45500	65000	63979.36	24.24	1578	67666	66332	64866	63532	62066	65600	62800	86	19500	100	46800	100	1	85953502	54495	-21.31	1.01	12	0.06	-2975.00	62650.00	73300	20230410	-13.51	36750	20231024	72.52	67500	-6.07	20240228	54200	16.97	20240104	73300	-13.51	20230410	36750	72.52	20231024	0.23	N	251270	100	85 억	20838668	N	N	1526	N	N
14	20240328	120959	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63100	-1900	5	-2.92	2843632700	44380	42.99	64300	65500	63100	84500	45500	65000	64074.64	24.24	1399	67666	66332	64866	63532	62066	65600	62800	86	19500	100	46800	100	1	85953502	54237	-21.21	1.01	12	0.05	-2975.00	62650.00	73300	20230410	-13.92	36750	20231024	71.70	67500	-6.52	20240228	54200	16.42	20240104	73300	-13.92	20230410	36750	71.70	20231024	0.23	N	251270	100	85 억	20838668	N	N	1526	N	N
15	20240328	111002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63600	-1400	5	-2.15	2162285900	33618	32.57	64300	65500	63300	84500	45500	65000	64319.29	24.24	765	67666	66332	64866	63532	62066	65600	62800	86	19500	100	46800	100	1	85953502	54666	-21.38	1.02	12	0.04	-2975.00	62650.00	73300	20230410	-13.23	36750	20231024	73.06	67500	-5.78	20240228	54200	17.34	20240104	73300	-13.23	20230410	36750	73.06	20231024	0.23	N	251270	100	85 억	20838668	N	N	1526	N	N
16	20240328	101015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63900	-1100	5	-1.69	1461763900	22624	21.92	64300	65500	63600	84500	45500	65000	64611.20	24.24	820	67666	66332	64866	63532	62066	65600	62800	86	19500	100	46800	100	1	85953502	54924	-21.48	1.02	12	0.03	-2975.00	62650.00	73300	20230410	-12.82	36750	20231024	73.88	67500	-5.33	20240228	54200	17.90	20240104	73300	-12.82	20230410	36750	73.88	20231024	0.23	N	251270	100	85 억	20838668	N	N	1526	N	N
17	20240328	091015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64900	-100	5	-0.15	451530100	7033	6.81	64300	64900	63600	84500	45500	65000	64201.64	24.24	1857	67666	66332	64866	63532	62066	65600	62800	86	19500	100	46800	100	1	85953502	55784	-21.82	1.04	12	0.01	-2975.00	62650.00	73300	20230410	-11.46	36750	20231024	76.60	67500	-3.85	20240228	54200	19.74	20240104	73300	-11.46	20230410	36750	76.60	20231024	0.23	N	251270	100	85 억	20838668	N	N	1526	N	N
18	20240327	161009	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65000	-200	5	-0.31	6698956600	102803	59.01	65200	66200	63400	84700	45700	65200	65163.06	24.24	9195	67800	66500	64600	63300	61400	67150	63950	86	19500	100	46940	100	1	85953502	55870	-21.85	1.04	12	0.12	-2975.00	62650.00	73300	20230410	-11.32	36750	20231024	76.87	67500	-3.70	20240228	54200	19.93	20240104	73300	-11.32	20230410	36750	76.87	20231024	0.25	N	251270	100	85 억	20833993	N	N	1526	N	N
19	20240327	151011	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65100	-100	5	-0.15	6304167500	96727	55.52	65200	66200	63400	84700	45700	65200	65174.85	24.24	6502	67800	66500	64600	63300	61400	67150	63950	86	19500	100	46940	100	1	85953502	55956	-21.88	1.04	12	0.11	-2975.00	62650.00	73300	20230410	-11.19	36750	20231024	77.14	67500	-3.56	20240228	54200	20.11	20240104	73300	-11.19	20230410	36750	77.14	20231024	0.25	N	251270	100	85 억	20833993	N	N	2630	N	N
20	20240327	141011	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65300	100	2	0.15	5310699100	81468	46.76	65200	66200	63400	84700	45700	65200	65187.55	24.24	5049	67800	66500	64600	63300	61400	67150	63950	86	19500	100	46940	100	1	85953502	56128	-21.95	1.04	12	0.09	-2975.00	62650.00	73300	20230410	-10.91	36750	20231024	77.69	67500	-3.26	20240228	54200	20.48	20240104	73300	-10.91	20230410	36750	77.69	20231024	0.25	N	251270	100	85 억	20833993	N	N	2630	N	N
21	20240327	131009	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65500	300	2	0.46	4683935700	71898	41.27	65200	66200	63400	84700	45700	65200	65146.95	24.24	5380	67800	66500	64600	63300	61400	67150	63950	86	19500	100	46940	100	1	85953502	56300	-22.02	1.05	12	0.08	-2975.00	62650.00	73300	20230410	-10.64	36750	20231024	78.23	67500	-2.96	20240228	54200	20.85	20240104	73300	-10.64	20230410	36750	78.23	20231024	0.25	N	251270	100	85 억	20833993	N	N	2630	N	N
22	20240327	121008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65300	100	2	0.15	3936386000	60474	34.71	65200	66200	63400	84700	45700	65200	65092.20	24.24	6978	67800	66500	64600	63300	61400	67150	63950	86	19500	100	46940	100	1	85953502	56128	-21.95	1.04	12	0.07	-2975.00	62650.00	73300	20230410	-10.91	36750	20231024	77.69	67500	-3.26	20240228	54200	20.48	20240104	73300	-10.91	20230410	36750	77.69	20231024	0.25	N	251270	100	85 억	20833993	N	N	2630	N	N
23	20240327	111010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64800	-400	5	-0.61	3174084700	48758	27.99	65200	66200	63400	84700	45700	65200	65098.74	24.24	4406	67800	66500	64600	63300	61400	67150	63950	86	19500	100	46940	100	1	85953502	55698	-21.78	1.03	12	0.06	-2975.00	62650.00	73300	20230410	-11.60	36750	20231024	76.33	67500	-4.00	20240228	54200	19.56	20240104	73300	-11.60	20230410	36750	76.33	20231024	0.25	N	251270	100	85 억	20833993	N	N	2630	N	N
24	20240327	101005	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64500	-700	5	-1.07	2175461500	33192	19.05	65200	66200	64400	84700	45700	65200	65541.79	24.24	800	67800	66500	64600	63300	61400	67150	63950	86	19500	100	46940	100	1	85953502	55440	-21.68	1.03	12	0.04	-2975.00	62650.00	73300	20230410	-12.01	36750	20231024	75.51	67500	-4.44	20240228	54200	19.00	20240104	73300	-12.01	20230410	36750	75.51	20231024	0.25	N	251270	100	85 억	20833993	N	N	2630	N	N
25	20240327	091012	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65100	-100	5	-0.15	460651400	7036	4.04	65200	65900	65000	84700	45700	65200	65470.83	24.24	-352	67800	66500	64600	63300	61400	67150	63950	86	19500	100	46940	100	1	85953502	55956	-21.88	1.04	12	0.01	-2975.00	62650.00	73300	20230410	-11.19	36750	20231024	77.14	67500	-3.56	20240228	54200	20.11	20240104	73300	-11.19	20230410	36750	77.14	20231024	0.25	N	251270	100	85 억	20833993	N	N	2630	N	N
26	20240326	160904	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65200	2500	2	3.99	11247449900	173833	88.76	62800	65900	62700	81500	43900	62700	64701.91	24.21	34924	67433	65066	61933	59566	56433	66250	60750	86	18800	100	45140	100	1	85953502	56042	-21.92	1.04	12	0.20	-2975.00	62650.00	73300	20230410	-11.05	36750	20231024	77.41	67500	-3.41	20240228	54200	20.30	20240104	73300	-11.05	20230410	36750	77.41	20231024	0.25	N	251270	100	85 억	20811639	N	N	2630	N	N
27	20240326	150957	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65300	2600	2	4.15	10762167700	166394	84.96	62800	65900	62700	81500	43900	62700	64678.82	24.21	32872	67433	65066	61933	59566	56433	66250	60750	86	18800	100	45140	100	1	85953502	56128	-21.95	1.04	12	0.19	-2975.00	62650.00	73300	20230410	-10.91	36750	20231024	77.69	67500	-3.26	20240228	54200	20.48	20240104	73300	-10.91	20230410	36750	77.69	20231024	0.25	N	251270	100	85 억	20811639	N	N	859	N	N
28	20240326	140955	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	65800	3100	2	4.94	9358686000	144952	74.01	62800	65900	62700	81500	43900	62700	64564.03	24.21	31443	67433	65066	61933	59566	56433	66250	60750	86	18800	100	45140	100	1	85953502	56557	-22.12	1.05	12	0.17	-2975.00	62650.00	73300	20230410	-10.23	36750	20231024	79.05	67500	-2.52	20240228	54200	21.40	20240104	73300	-10.23	20230410	36750	79.05	20231024	0.25	N	251270	100	85 억	20811639	N	N	859	N	N
29	20240326	130951	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64500	1800	2	2.87	7609039300	118123	60.32	62800	65500	62700	81500	43900	62700	64416.24	24.21	16656	67433	65066	61933	59566	56433	66250	60750	86	18800	100	45140	100	1	85953502	55440	-21.68	1.03	12	0.14	-2975.00	62650.00	73300	20230410	-12.01	36750	20231024	75.51	67500	-4.44	20240228	54200	19.00	20240104	73300	-12.01	20230410	36750	75.51	20231024	0.25	N	251270	100	85 억	20811639	N	N	859	N	N
30	20240326	120950	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64800	2100	2	3.35	7229051600	112244	57.31	62800	65500	62700	81500	43900	62700	64404.79	24.21	15855	67433	65066	61933	59566	56433	66250	60750	86	18800	100	45140	100	1	85953502	55698	-21.78	1.03	12	0.13	-2975.00	62650.00	73300	20230410	-11.60	36750	20231024	76.33	67500	-4.00	20240228	54200	19.56	20240104	73300	-11.60	20230410	36750	76.33	20231024	0.25	N	251270	100	85 억	20811639	N	N	859	N	N
31	20240326	110947	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64900	2200	2	3.51	6528979000	101429	51.79	62800	65500	62700	81500	43900	62700	64369.94	24.21	13355	67433	65066	61933	59566	56433	66250	60750	86	18800	100	45140	100	1	85953502	55784	-21.82	1.04	12	0.12	-2975.00	62650.00	73300	20230410	-11.46	36750	20231024	76.60	67500	-3.85	20240228	54200	19.74	20240104	73300	-11.46	20230410	36750	76.60	20231024	0.25	N	251270	100	85 억	20811639	N	N	859	N	N
32	20240326	101000	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	64800	2100	2	3.35	3822128700	59697	30.48	62800	64800	62700	81500	43900	62700	64025.47	24.21	2504	67433	65066	61933	59566	56433	66250	60750	86	18800	100	45140	100	1	85953502	55698	-21.78	1.03	12	0.07	-2975.00	62650.00	73300	20230410	-11.60	36750	20231024	76.33	67500	-4.00	20240228	54200	19.56	20240104	73300	-11.60	20230410	36750	76.33	20231024	0.25	N	251270	100	85 억	20811639	N	N	859	N	N
33	20240326	090958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	63900	1200	2	1.91	787419800	12443	6.35	62800	63900	62700	81500	43900	62700	63282.15	24.21	-594	67433	65066	61933	59566	56433	66250	60750	86	18800	100	45140	100	1	85953502	54924	-21.48	1.02	12	0.01	-2975.00	62650.00	73300	20230410	-12.82	36750	20231024	73.88	67500	-5.33	20240228	54200	17.90	20240104	73300	-12.82	20230410	36750	73.88	20231024	0.25	N	251270	100	85 억	20811639	N	N	859	N	N
34	20240325	161031	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62700	4000	2	6.81	12077620000	194743	358.39	59500	64300	58800	76300	41100	58700	62019.19	24.17	34848	60166	59432	58766	58032	57366	59800	58400	86	17600	100	42260	100	1	85953502	53893	-21.08	1.00	12	0.23	-2975.00	62650.00	73300	20230410	-14.46	36750	20231024	70.61	67500	-7.11	20240228	54200	15.68	20240104	73300	-14.46	20230410	36750	70.61	20231024	0.25	N	251270	100	85 억	20775254	N	N	859	N	N
35	20240325	151033	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62700	4000	2	6.81	11235526300	181317	333.68	59500	64300	58800	76300	41100	58700	61968.17	24.17	30827	60166	59432	58766	58032	57366	59800	58400	86	17600	100	42260	100	1	85953502	53893	-21.08	1.00	12	0.21	-2975.00	62650.00	73300	20230410	-14.46	36750	20231024	70.61	67500	-7.11	20240228	54200	15.68	20240104	73300	-14.46	20230410	36750	70.61	20231024	0.25	N	251270	100	85 억	20775254	N	N	975	N	N
36	20240325	141031	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	62600	3900	2	6.64	6789097800	111098	204.46	59500	63000	58800	76300	41100	58700	61111.46	24.17	19566	60166	59432	58766	58032	57366	59800	58400	86	17600	100	42260	100	1	85953502	53807	-21.04	1.00	12	0.13	-2975.00	62650.00	73300	20230410	-14.60	36750	20231024	70.34	67500	-7.26	20240228	54200	15.50	20240104	73300	-14.60	20230410	36750	70.34	20231024	0.25	N	251270	100	85 억	20775254	N	N	975	N	N
37	20240325	131031	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	2100	2	3.58	3957609200	65406	120.37	59500	61900	58800	76300	41100	58700	60511.37	24.17	4923	60166	59432	58766	58032	57366	59800	58400	86	17600	100	42260	100	1	85953502	52260	-20.44	0.97	12	0.08	-2975.00	62650.00	73300	20230410	-17.05	36750	20231024	65.44	67500	-9.93	20240228	54200	12.18	20240104	73300	-17.05	20230410	36750	65.44	20231024	0.25	N	251270	100	85 억	20775254	N	N	975	N	N
38	20240325	121035	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	1500	2	2.56	3600665200	59506	109.51	59500	61900	58800	76300	41100	58700	60512.60	24.17	3326	60166	59432	58766	58032	57366	59800	58400	86	17600	100	42260	100	1	85953502	51744	-20.24	0.96	12	0.07	-2975.00	62650.00	73300	20230410	-17.87	36750	20231024	63.81	67500	-10.81	20240228	54200	11.07	20240104	73300	-17.87	20230410	36750	63.81	20231024	0.25	N	251270	100	85 억	20775254	N	N	975	N	N
39	20240325	111032	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60400	1700	2	2.90	3055350400	50460	92.86	59500	61900	58800	76300	41100	58700	60553.95	24.17	6828	60166	59432	58766	58032	57366	59800	58400	86	17600	100	42260	100	1	85953502	51916	-20.30	0.96	12	0.06	-2975.00	62650.00	73300	20230410	-17.60	36750	20231024	64.35	67500	-10.52	20240228	54200	11.44	20240104	73300	-17.60	20230410	36750	64.35	20231024	0.25	N	251270	100	85 억	20775254	N	N	975	N	N
40	20240325	101033	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60500	1800	2	3.07	2549799500	42110	77.50	59500	61900	58800	76300	41100	58700	60555.73	24.17	4743	60166	59432	58766	58032	57366	59800	58400	86	17600	100	42260	100	1	85953502	52002	-20.34	0.97	12	0.05	-2975.00	62650.00	73300	20230410	-17.46	36750	20231024	64.63	67500	-10.37	20240228	54200	11.62	20240104	73300	-17.46	20230410	36750	64.63	20231024	0.25	N	251270	100	85 억	20775254	N	N	975	N	N
41	20240325	091036	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	700	2	1.19	424598100	7164	13.18	59500	59500	58800	76300	41100	58700	59277.08	24.17	-2303	60166	59432	58766	58032	57366	59800	58400	86	17600	100	42260	100	1	85953502	51056	-19.97	0.95	12	0.01	-2975.00	62650.00	73300	20230410	-18.96	36750	20231024	61.63	67500	-12.00	20240228	54200	9.59	20240104	73300	-18.96	20230410	36750	61.63	20231024	0.25	N	251270	100	85 억	20775254	N	N	975	N	N
42	20240322	161034	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58700	-300	5	-0.51	3172438300	54041	75.47	58300	59500	58100	76700	41300	59000	58704.32	24.16	2244	60066	59532	58666	58132	57266	59800	58400	86	17700	100	42480	100	1	85953502	50455	-19.73	0.94	12	0.06	-2975.00	62650.00	73300	20230410	-19.92	36750	20231024	59.73	67500	-13.04	20240228	54200	8.30	20240104	73300	-19.92	20230410	36750	59.73	20231024	0.25	N	251270	100	85 억	20769467	N	N	975	N	N
43	20240322	151037	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	-600	5	-1.02	2720367600	46328	64.70	58300	59500	58100	76700	41300	59000	58719.73	24.16	3478	60066	59532	58666	58132	57266	59800	58400	86	17700	100	42480	100	1	85953502	50197	-19.63	0.93	12	0.05	-2975.00	62650.00	73300	20230410	-20.33	36750	20231024	58.91	67500	-13.48	20240228	54200	7.75	20240104	73300	-20.33	20230410	36750	58.91	20231024	0.25	N	251270	100	85 억	20769467	N	N	1197	N	N
44	20240322	141024	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58300	-700	5	-1.19	2189851700	37219	51.98	58300	59500	58100	76700	41300	59000	58836.93	24.16	3073	60066	59532	58666	58132	57266	59800	58400	86	17700	100	42480	100	1	85953502	50111	-19.60	0.93	12	0.04	-2975.00	62650.00	73300	20230410	-20.46	36750	20231024	58.64	67500	-13.63	20240228	54200	7.56	20240104	73300	-20.46	20230410	36750	58.64	20231024	0.25	N	251270	100	85 억	20769467	N	N	1197	N	N
45	20240322	131030	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	0	3	0.00	1579062700	26773	37.39	58300	59500	58200	76700	41300	59000	58979.67	24.16	5867	60066	59532	58666	58132	57266	59800	58400	86	17700	100	42480	100	1	85953502	50713	-19.83	0.94	12	0.03	-2975.00	62650.00	73300	20230410	-19.51	36750	20231024	60.54	67500	-12.59	20240228	54200	8.86	20240104	73300	-19.51	20230410	36750	60.54	20231024	0.25	N	251270	100	85 억	20769467	N	N	1197	N	N
46	20240322	121026	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	100	2	0.17	1355106500	22990	32.10	58300	59500	58200	76700	41300	59000	58943.30	24.16	5768	60066	59532	58666	58132	57266	59800	58400	86	17700	100	42480	100	1	85953502	50799	-19.87	0.94	12	0.03	-2975.00	62650.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.25	N	251270	100	85 억	20769467	N	N	1197	N	N
47	20240322	111034	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	0	3	0.00	871162400	14819	20.69	58300	59200	58200	76700	41300	59000	58786.85	24.16	2666	60066	59532	58666	58132	57266	59800	58400	86	17700	100	42480	100	1	85953502	50713	-19.83	0.94	12	0.02	-2975.00	62650.00	73300	20230410	-19.51	36750	20231024	60.54	67500	-12.59	20240228	54200	8.86	20240104	73300	-19.51	20230410	36750	60.54	20231024	0.25	N	251270	100	85 억	20769467	N	N	1197	N	N
48	20240322	101024	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	100	2	0.17	560368700	9547	13.33	58300	59200	58200	76700	41300	59000	58695.79	24.16	1578	60066	59532	58666	58132	57266	59800	58400	86	17700	100	42480	100	1	85953502	50799	-19.87	0.94	12	0.01	-2975.00	62650.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.25	N	251270	100	85 억	20769467	N	N	1197	N	N
49	20240322	091025	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58700	-300	5	-0.51	218823600	3745	5.23	58300	58800	58200	76700	41300	59000	58430.87	24.16	-68	60066	59532	58666	58132	57266	59800	58400	86	17700	100	42480	100	1	85953502	50455	-19.73	0.94	12	0.00	-2975.00	62650.00	73300	20230410	-19.92	36750	20231024	59.73	67500	-13.04	20240228	54200	8.30	20240104	73300	-19.92	20230410	36750	59.73	20231024	0.25	N	251270	100	85 억	20769467	N	N	1197	N	N
50	20240321	161030	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	1700	2	2.97	4184030900	71379	149.75	57800	59200	57800	74400	40200	57300	58616.51	24.15	23185	59433	58366	57733	56666	56033	58050	56350	86	17100	100	41250	100	1	85953502	50713	-19.83	0.94	12	0.08	-2975.00	62650.00	73300	20230410	-19.51	36750	20231024	60.54	67500	-12.59	20240228	54200	8.86	20240104	73300	-19.51	20230410	36750	60.54	20231024	0.24	N	251270	100	85 억	20760288	N	N	1197	N	N
51	20240321	151025	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58900	1600	2	2.79	3769884600	64356	135.02	57800	59200	57800	74400	40200	57300	58578.60	24.15	22967	59433	58366	57733	56666	56033	58050	56350	86	17100	100	41250	100	1	85953502	50627	-19.80	0.94	12	0.07	-2975.00	62650.00	73300	20230410	-19.65	36750	20231024	60.27	67500	-12.74	20240228	54200	8.67	20240104	73300	-19.65	20230410	36750	60.27	20231024	0.24	N	251270	100	85 억	20760288	N	N	585	N	N
52	20240321	141025	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	1700	2	2.97	3312856300	56599	118.74	57800	59200	57800	74400	40200	57300	58532.06	24.15	22716	59433	58366	57733	56666	56033	58050	56350	86	17100	100	41250	100	1	85953502	50713	-19.83	0.94	12	0.07	-2975.00	62650.00	73300	20230410	-19.51	36750	20231024	60.54	67500	-12.59	20240228	54200	8.86	20240104	73300	-19.51	20230410	36750	60.54	20231024	0.24	N	251270	100	85 억	20760288	N	N	585	N	N
53	20240321	131014	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58600	1300	2	2.27	2362836800	40468	84.90	57800	58800	57800	74400	40200	57300	58387.78	24.15	14439	59433	58366	57733	56666	56033	58050	56350	86	17100	100	41250	100	1	85953502	50369	-19.70	0.94	12	0.05	-2975.00	62650.00	73300	20230410	-20.05	36750	20231024	59.46	67500	-13.19	20240228	54200	8.12	20240104	73300	-20.05	20230410	36750	59.46	20231024	0.24	N	251270	100	85 억	20760288	N	N	585	N	N
54	20240321	121028	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58500	1200	2	2.09	1991242500	34117	71.58	57800	58800	57800	74400	40200	57300	58365.11	24.15	12318	59433	58366	57733	56666	56033	58050	56350	86	17100	100	41250	100	1	85953502	50283	-19.66	0.93	12	0.04	-2975.00	62650.00	73300	20230410	-20.19	36750	20231024	59.18	67500	-13.33	20240228	54200	7.93	20240104	73300	-20.19	20230410	36750	59.18	20231024	0.24	N	251270	100	85 억	20760288	N	N	585	N	N
55	20240321	111025	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58100	800	2	1.40	1379643600	23669	49.66	57800	58800	57800	74400	40200	57300	58289.05	24.15	6302	59433	58366	57733	56666	56033	58050	56350	86	17100	100	41250	100	1	85953502	49939	-19.53	0.93	12	0.03	-2975.00	62650.00	73300	20230410	-20.74	36750	20231024	58.10	67500	-13.93	20240228	54200	7.20	20240104	73300	-20.74	20230410	36750	58.10	20231024	0.24	N	251270	100	85 억	20760288	N	N	585	N	N
56	20240321	101029	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58000	700	2	1.22	1163958900	19948	41.85	57800	58800	57800	74400	40200	57300	58349.65	24.15	5403	59433	58366	57733	56666	56033	58050	56350	86	17100	100	41250	100	1	85953502	49853	-19.50	0.93	12	0.02	-2975.00	62650.00	73300	20230410	-20.87	36750	20231024	57.82	67500	-14.07	20240228	54200	7.01	20240104	73300	-20.87	20230410	36750	57.82	20231024	0.24	N	251270	100	85 억	20760288	N	N	585	N	N
57	20240321	091033	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58700	1400	2	2.44	458692700	7875	16.52	57800	58700	57800	74400	40200	57300	58246.69	24.15	3863	59433	58366	57733	56666	56033	58050	56350	86	17100	100	41250	100	1	85953502	50455	-19.73	0.94	12	0.01	-2975.00	62650.00	73300	20230410	-19.92	36750	20231024	59.73	67500	-13.04	20240228	54200	8.30	20240104	73300	-19.92	20230410	36750	59.73	20231024	0.24	N	251270	100	85 억	20760288	N	N	585	N	N
58	20240320	161015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	-200	5	-0.35	2729581000	47351	47.03	57900	58800	57100	74700	40300	57500	57646.66	24.16	-111	60900	59200	58000	56300	55100	58600	55700	86	17200	100	41400	100	1	85953502	49251	-19.26	0.91	12	0.06	-2975.00	62650.00	73300	20230410	-21.83	36750	20231024	55.92	67500	-15.11	20240228	54200	5.72	20240104	73300	-21.83	20230410	36750	55.92	20231024	0.24	N	251270	100	85 억	20762220	N	N	585	N	N
59	20240320	151018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57200	-300	5	-0.52	2456880400	42588	42.30	57900	58800	57100	74700	40300	57500	57689.50	24.16	-529	60900	59200	58000	56300	55100	58600	55700	86	17200	100	41400	100	1	85953502	49165	-19.23	0.91	12	0.05	-2975.00	62650.00	73300	20230410	-21.96	36750	20231024	55.65	67500	-15.26	20240228	54200	5.54	20240104	73300	-21.96	20230410	36750	55.65	20231024	0.24	N	251270	100	85 억	20762220	N	N	708	N	N
60	20240320	141024	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	-200	5	-0.35	2054408700	35557	35.32	57900	58800	57100	74700	40300	57500	57777.90	24.16	-195	60900	59200	58000	56300	55100	58600	55700	86	17200	100	41400	100	1	85953502	49251	-19.26	0.91	12	0.04	-2975.00	62650.00	73300	20230410	-21.83	36750	20231024	55.92	67500	-15.11	20240228	54200	5.72	20240104	73300	-21.83	20230410	36750	55.92	20231024	0.24	N	251270	100	85 억	20762220	N	N	708	N	N
61	20240320	131023	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	0	3	0.00	1696856500	29316	29.12	57900	58800	57300	74700	40300	57500	57881.58	24.16	2389	60900	59200	58000	56300	55100	58600	55700	86	17200	100	41400	100	1	85953502	49423	-19.33	0.92	12	0.03	-2975.00	62650.00	73300	20230410	-21.56	36750	20231024	56.46	67500	-14.81	20240228	54200	6.09	20240104	73300	-21.56	20230410	36750	56.46	20231024	0.24	N	251270	100	85 억	20762220	N	N	708	N	N
62	20240320	121017	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	0	3	0.00	1442180300	24885	24.72	57900	58800	57300	74700	40300	57500	57953.80	24.16	2131	60900	59200	58000	56300	55100	58600	55700	86	17200	100	41400	100	1	85953502	49423	-19.33	0.92	12	0.03	-2975.00	62650.00	73300	20230410	-21.56	36750	20231024	56.46	67500	-14.81	20240228	54200	6.09	20240104	73300	-21.56	20230410	36750	56.46	20231024	0.24	N	251270	100	85 억	20762220	N	N	708	N	N
63	20240320	111019	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	200	2	0.35	1115926800	19215	19.08	57900	58800	57500	74700	40300	57500	58075.82	24.16	3593	60900	59200	58000	56300	55100	58600	55700	86	17200	100	41400	100	1	85953502	49595	-19.39	0.92	12	0.02	-2975.00	62650.00	73300	20230410	-21.28	36750	20231024	57.01	67500	-14.52	20240228	54200	6.46	20240104	73300	-21.28	20230410	36750	57.01	20231024	0.24	N	251270	100	85 억	20762220	N	N	708	N	N
64	20240320	101013	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57900	400	2	0.70	842110600	14468	14.37	57900	58800	57800	74700	40300	57500	58205.05	24.16	4953	60900	59200	58000	56300	55100	58600	55700	86	17200	100	41400	100	1	85953502	49767	-19.46	0.92	12	0.02	-2975.00	62650.00	73300	20230410	-21.01	36750	20231024	57.55	67500	-14.22	20240228	54200	6.83	20240104	73300	-21.01	20230410	36750	57.55	20231024	0.24	N	251270	100	85 억	20762220	N	N	708	N	N
65	20240320	091018	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58100	600	2	1.04	285838400	4927	4.89	57900	58300	57800	74700	40300	57500	58014.69	24.16	2706	60900	59200	58000	56300	55100	58600	55700	86	17200	100	41400	100	1	85953502	49939	-19.53	0.93	12	0.01	-2975.00	62650.00	73300	20230410	-20.74	36750	20231024	58.10	67500	-13.93	20240228	54200	7.20	20240104	73300	-20.74	20230410	36750	58.10	20231024	0.24	N	251270	100	85 억	20762220	N	N	708	N	N
66	20240319	161005	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	-2800	5	-4.64	5808587000	100321	119.08	59500	59700	56800	78300	42300	60300	57897.31	24.16	-35540	62033	61166	59533	58666	57033	61600	59100	86	18000	100	43410	100	1	85953502	49423	-6.03	0.84	12	0.12	-9531.00	68250.00	73300	20230410	-21.56	36750	20231024	56.46	67500	-14.81	20240228	54200	6.09	20240104	73300	-21.56	20230410	36750	56.46	20231024	0.24	N	251270	100	85 억	20768670	N	N	708	N	N
67	20240319	151017	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	-2800	5	-4.64	5443166400	93967	111.53	59500	59700	56800	78300	42300	60300	57923.33	24.16	-35133	62033	61166	59533	58666	57033	61600	59100	86	18000	100	43410	100	1	85953502	49423	-6.03	0.84	12	0.11	-9531.00	68250.00	73300	20230410	-21.56	36750	20231024	56.46	67500	-14.81	20240228	54200	6.09	20240104	73300	-21.56	20230410	36750	56.46	20231024	0.24	N	251270	100	85 억	20768670	N	N	1283	N	N
68	20240319	141016	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	-3000	5	-4.98	4835994000	83398	98.99	59500	59700	56800	78300	42300	60300	57983.60	24.16	-33998	62033	61166	59533	58666	57033	61600	59100	86	18000	100	43410	100	1	85953502	49251	-6.01	0.84	12	0.10	-9531.00	68250.00	73300	20230410	-21.83	36750	20231024	55.92	67500	-15.11	20240228	54200	5.72	20240104	73300	-21.83	20230410	36750	55.92	20231024	0.24	N	251270	100	85 억	20768670	N	N	1283	N	N
69	20240319	130945	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-3200	5	-5.31	4231330600	72837	86.45	59500	59700	56800	78300	42300	60300	58089.51	24.16	-28074	62033	61166	59533	58666	57033	61600	59100	86	18000	100	43410	100	1	85953502	49079	-5.99	0.84	12	0.08	-9531.00	68250.00	73300	20230410	-22.10	36750	20231024	55.37	67500	-15.41	20240228	54200	5.35	20240104	73300	-22.10	20230410	36750	55.37	20231024	0.24	N	251270	100	85 억	20768670	N	N	1283	N	N
70	20240319	121008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57800	-2500	5	-4.15	3508313000	60203	71.46	59500	59700	56800	78300	42300	60300	58270.68	24.16	-19886	62033	61166	59533	58666	57033	61600	59100	86	18000	100	43410	100	1	85953502	49681	-6.06	0.85	12	0.07	-9531.00	68250.00	73300	20230410	-21.15	36750	20231024	57.28	67500	-14.37	20240228	54200	6.64	20240104	73300	-21.15	20230410	36750	57.28	20231024	0.24	N	251270	100	85 억	20768670	N	N	1283	N	N
71	20240319	111014	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58000	-2300	5	-3.81	2462540400	42020	49.88	59500	59700	57800	78300	42300	60300	58599.15	24.16	-10759	62033	61166	59533	58666	57033	61600	59100	86	18000	100	43410	100	1	85953502	49853	-6.09	0.85	12	0.05	-9531.00	68250.00	73300	20230410	-20.87	36750	20231024	57.82	67500	-14.07	20240228	54200	7.01	20240104	73300	-20.87	20230410	36750	57.82	20231024	0.24	N	251270	100	85 억	20768670	N	N	1283	N	N
72	20240319	101016	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-1200	5	-1.99	1488473500	25335	30.07	59500	59700	58100	78300	42300	60300	58744.30	24.16	-5357	62033	61166	59533	58666	57033	61600	59100	86	18000	100	43410	100	1	85953502	50799	-6.20	0.87	12	0.03	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.24	N	251270	100	85 억	20768670	N	N	1283	N	N
73	20240319	091015	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58200	-2100	5	-3.48	574502000	9736	11.56	59500	59700	58200	78300	42300	60300	58991.89	24.16	-1946	62033	61166	59533	58666	57033	61600	59100	86	18000	100	43410	100	1	85953502	50025	-6.11	0.85	12	0.01	-9531.00	68250.00	73300	20230410	-20.60	36750	20231024	58.37	67500	-13.78	20240228	54200	7.38	20240104	73300	-20.60	20230410	36750	58.37	20231024	0.24	N	251270	100	85 억	20768670	N	N	1283	N	N
74	20240318	161008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60300	1200	2	2.03	4993661000	83937	33.71	59200	60400	57900	76800	41400	59100	59491.47	24.13	24263	61966	60532	58766	57332	55566	59650	56450	86	17700	100	42550	100	1	85953502	51830	-6.33	0.88	12	0.10	-9531.00	68250.00	73300	20230410	-17.74	36750	20231024	64.08	67500	-10.67	20240228	54200	11.25	20240104	73300	-17.74	20230410	36750	64.08	20231024	0.24	N	251270	100	85 억	20744691	N	N	1283	N	N
75	20240318	151008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	1100	2	1.86	4339363500	73069	29.34	59200	60400	57900	76800	41400	59100	59387.20	24.13	22597	61966	60532	58766	57332	55566	59650	56450	86	17700	100	42550	100	1	85953502	51744	-6.32	0.88	12	0.09	-9531.00	68250.00	73300	20230410	-17.87	36750	20231024	63.81	67500	-10.81	20240228	54200	11.07	20240104	73300	-17.87	20230410	36750	63.81	20231024	0.24	N	251270	100	85 억	20744691	N	N	325	N	N
76	20240318	141008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60000	900	2	1.52	3447267100	58246	23.39	59200	60200	57900	76800	41400	59100	59184.62	24.13	14420	61966	60532	58766	57332	55566	59650	56450	86	17700	100	42550	100	1	85953502	51572	-6.30	0.88	12	0.07	-9531.00	68250.00	73300	20230410	-18.14	36750	20231024	63.27	67500	-11.11	20240228	54200	10.70	20240104	73300	-18.14	20230410	36750	63.27	20231024	0.24	N	251270	100	85 억	20744691	N	N	325	N	N
77	20240318	131007	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	200	2	0.34	2082128700	35427	14.23	59200	59700	57900	76800	41400	59100	58772.37	24.13	6547	61966	60532	58766	57332	55566	59650	56450	86	17700	100	42550	100	1	85953502	50970	-6.22	0.87	12	0.04	-9531.00	68250.00	73300	20230410	-19.10	36750	20231024	61.36	67500	-12.15	20240228	54200	9.41	20240104	73300	-19.10	20230410	36750	61.36	20231024	0.24	N	251270	100	85 억	20744691	N	N	325	N	N
78	20240318	121002	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	-100	5	-0.17	1765573200	30056	12.07	59200	59700	57900	76800	41400	59100	58742.79	24.13	4853	61966	60532	58766	57332	55566	59650	56450	86	17700	100	42550	100	1	85953502	50713	-6.19	0.86	12	0.03	-9531.00	68250.00	73300	20230410	-19.51	36750	20231024	60.54	67500	-12.59	20240228	54200	8.86	20240104	73300	-19.51	20230410	36750	60.54	20231024	0.24	N	251270	100	85 억	20744691	N	N	325	N	N
79	20240318	111010	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	-300	5	-0.51	1560297400	26571	10.67	59200	59700	57900	76800	41400	59100	58721.82	24.13	5235	61966	60532	58766	57332	55566	59650	56450	86	17700	100	42550	100	1	85953502	50541	-6.17	0.86	12	0.03	-9531.00	68250.00	73300	20230410	-19.78	36750	20231024	60.00	67500	-12.89	20240228	54200	8.49	20240104	73300	-19.78	20230410	36750	60.00	20231024	0.24	N	251270	100	85 억	20744691	N	N	325	N	N
80	20240318	101008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	-300	5	-0.51	1129558400	19273	7.74	59200	59700	57900	76800	41400	59100	58608.33	24.13	4189	61966	60532	58766	57332	55566	59650	56450	86	17700	100	42550	100	1	85953502	50541	-6.17	0.86	12	0.02	-9531.00	68250.00	73300	20230410	-19.78	36750	20231024	60.00	67500	-12.89	20240228	54200	8.49	20240104	73300	-19.78	20230410	36750	60.00	20231024	0.24	N	251270	100	85 억	20744691	N	N	325	N	N
81	20240318	091008	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	-700	5	-1.18	513843400	8736	3.51	59200	59700	57900	76800	41400	59100	58819.07	24.13	1708	61966	60532	58766	57332	55566	59650	56450	86	17700	100	42550	100	1	85953502	50197	-6.13	0.86	12	0.01	-9531.00	68250.00	73300	20230410	-20.33	36750	20231024	58.91	67500	-13.48	20240228	54200	7.75	20240104	73300	-20.33	20230410	36750	58.91	20231024	0.24	N	251270	100	85 억	20744691	N	N	325	N	N
82	20240315	160958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-1700	5	-2.80	13359776500	228412	98.70	60100	60200	57000	79000	42600	60800	58487.45	24.09	32288	63333	62066	60333	59066	57333	62700	59700	86	18200	100	43770	100	1	85953502	50799	-6.20	0.87	12	0.27	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.24	N	251270	100	85 억	20703789	N	N	325	N	N
83	20240315	150927	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58500	-2300	5	-3.78	11377534200	194826	84.19	60100	60200	57000	79000	42600	60800	58398.44	24.09	31558	63333	62066	60333	59066	57333	62700	59700	86	18200	100	43770	100	1	85953502	50283	-6.14	0.86	12	0.23	-9531.00	68250.00	73300	20230410	-20.19	36750	20231024	59.18	67500	-13.33	20240228	54200	7.93	20240104	73300	-20.19	20230410	36750	59.18	20231024	0.24	N	251270	100	85 억	20703789	N	N	1446	N	N
84	20240315	140907	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	-2400	5	-3.95	9937033400	170238	73.56	60100	60200	57000	79000	42600	60800	58371.42	24.09	19343	63333	62066	60333	59066	57333	62700	59700	86	18200	100	43770	100	1	85953502	50197	-6.13	0.86	12	0.20	-9531.00	68250.00	73300	20230410	-20.33	36750	20231024	58.91	67500	-13.48	20240228	54200	7.75	20240104	73300	-20.33	20230410	36750	58.91	20231024	0.24	N	251270	100	85 억	20703789	N	N	1446	N	N
85	20240315	130959	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58100	-2700	5	-4.44	8425613000	144321	62.36	60100	60200	57000	79000	42600	60800	58381.06	24.09	7332	63333	62066	60333	59066	57333	62700	59700	86	18200	100	43770	100	1	85953502	49939	-6.10	0.85	12	0.17	-9531.00	68250.00	73300	20230410	-20.74	36750	20231024	58.10	67500	-13.93	20240228	54200	7.20	20240104	73300	-20.74	20230410	36750	58.10	20231024	0.24	N	251270	100	85 억	20703789	N	N	1446	N	N
86	20240315	120958	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58700	-2100	5	-3.45	6890847700	118077	51.02	60100	60200	57000	79000	42600	60800	58358.93	24.09	-4809	63333	62066	60333	59066	57333	62700	59700	86	18200	100	43770	100	1	85953502	50455	-6.16	0.86	12	0.14	-9531.00	68250.00	73300	20230410	-19.92	36750	20231024	59.73	67500	-13.04	20240228	54200	8.30	20240104	73300	-19.92	20230410	36750	59.73	20231024	0.24	N	251270	100	85 억	20703789	N	N	1446	N	N
87	20240315	110954	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	-2000	5	-3.29	5345355000	91697	39.62	60100	60200	57000	79000	42600	60800	58293.67	24.09	-16842	63333	62066	60333	59066	57333	62700	59700	86	18200	100	43770	100	1	85953502	50541	-6.17	0.86	12	0.11	-9531.00	68250.00	73300	20230410	-19.78	36750	20231024	60.00	67500	-12.89	20240228	54200	8.49	20240104	73300	-19.78	20230410	36750	60.00	20231024	0.24	N	251270	100	85 억	20703789	N	N	1446	N	N
88	20240315	100957	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-3700	5	-6.09	3377939700	57881	25.01	60100	60200	57000	79000	42600	60800	58360.08	24.09	-29993	63333	62066	60333	59066	57333	62700	59700	86	18200	100	43770	100	1	85953502	49079	-5.99	0.84	12	0.07	-9531.00	68250.00	73300	20230410	-22.10	36750	20231024	55.37	67500	-15.41	20240228	54200	5.35	20240104	73300	-22.10	20230410	36750	55.37	20231024	0.24	N	251270	100	85 억	20703789	N	N	1446	N	N
89	20240315	091003	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-1700	5	-2.80	678561800	11392	4.92	60100	60200	59000	79000	42600	60800	59564.76	24.09	-7526	63333	62066	60333	59066	57333	62700	59700	86	18200	100	43770	100	1	85953502	50799	-6.20	0.87	12	0.01	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.24	N	251270	100	85 억	20703789	N	N	1446	N	N
90	20240314	160947	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60800	1500	2	2.53	13812459000	230211	406.26	59800	61600	58600	77000	41600	59300	59996.12	23.92	-7252	60633	59966	59333	58666	58033	59650	58350	86	17700	100	42690	100	1	85953502	52260	-6.38	0.89	12	0.27	-9531.00	68250.00	73300	20230410	-17.05	36750	20231024	65.44	67500	-9.93	20240228	54200	12.18	20240104	73300	-17.05	20230410	36750	65.44	20231024	0.24	N	251270	100	85 억	20559636	N	N	1446	N	N
91	20240314	150952	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	-300	5	-0.51	9852006900	164908	291.02	59800	61600	58600	77000	41600	59300	59742.44	23.92	-23546	60633	59966	59333	58666	58033	59650	58350	86	17700	100	42690	100	1	85953502	50713	-6.19	0.86	12	0.19	-9531.00	68250.00	73300	20230410	-19.51	36750	20231024	60.54	67500	-12.59	20240228	54200	8.86	20240104	73300	-19.51	20230410	36750	60.54	20231024	0.24	N	251270	100	85 억	20559636	N	N	1712	N	N
92	20240314	140951	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58900	-400	5	-0.67	8176816100	136466	240.83	59800	61600	58700	77000	41600	59300	59918.34	23.92	-16552	60633	59966	59333	58666	58033	59650	58350	86	17700	100	42690	100	1	85953502	50627	-6.18	0.86	12	0.16	-9531.00	68250.00	73300	20230410	-19.65	36750	20231024	60.27	67500	-12.74	20240228	54200	8.67	20240104	73300	-19.65	20230410	36750	60.27	20231024	0.24	N	251270	100	85 억	20559636	N	N	1712	N	N
93	20240314	130949	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	-100	5	-0.17	6718092400	111744	197.20	59800	61600	58800	77000	41600	59300	60120.39	23.92	-9196	60633	59966	59333	58666	58033	59650	58350	86	17700	100	42690	100	1	85953502	50884	-6.21	0.87	12	0.13	-9531.00	68250.00	73300	20230410	-19.24	36750	20231024	61.09	67500	-12.30	20240228	54200	9.23	20240104	73300	-19.24	20230410	36750	61.09	20231024	0.24	N	251270	100	85 억	20559636	N	N	1712	N	N
94	20240314	120950	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	100	2	0.17	5405739800	89556	158.04	59800	61600	59300	77000	41600	59300	60361.56	23.92	176	60633	59966	59333	58666	58033	59650	58350	86	17700	100	42690	100	1	85953502	51056	-6.23	0.87	12	0.10	-9531.00	68250.00	73300	20230410	-18.96	36750	20231024	61.63	67500	-12.00	20240228	54200	9.59	20240104	73300	-18.96	20230410	36750	61.63	20231024	0.24	N	251270	100	85 억	20559636	N	N	1712	N	N
95	20240314	110951	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	200	2	0.34	3845558700	63580	112.20	59800	61600	59300	77000	41600	59300	60483.78	23.92	6090	60633	59966	59333	58666	58033	59650	58350	86	17700	100	42690	100	1	85953502	51142	-6.24	0.87	12	0.07	-9531.00	68250.00	73300	20230410	-18.83	36750	20231024	61.90	67500	-11.85	20240228	54200	9.78	20240104	73300	-18.83	20230410	36750	61.90	20231024	0.24	N	251270	100	85 억	20559636	N	N	1712	N	N
96	20240314	100957	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	61400	2100	2	3.54	2219921000	36486	64.39	59800	61600	59600	77000	41600	59300	60843.09	23.92	12389	60633	59966	59333	58666	58033	59650	58350	86	17700	100	42690	100	1	85953502	52775	-6.44	0.90	12	0.04	-9531.00	68250.00	73300	20230410	-16.23	36750	20231024	67.07	67500	-9.04	20240228	54200	13.28	20240104	73300	-16.23	20230410	36750	67.07	20231024	0.24	N	251270	100	85 억	20559636	N	N	1712	N	N
97	20240314	090955	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59900	600	2	1.01	318014000	5299	9.35	59800	60300	59600	77000	41600	59300	60013.96	23.92	2703	60633	59966	59333	58666	58033	59650	58350	86	17700	100	42690	100	1	85953502	51486	-6.28	0.88	12	0.01	-9531.00	68250.00	73300	20230410	-18.28	36750	20231024	62.99	67500	-11.26	20240228	54200	10.52	20240104	73300	-18.28	20230410	36750	62.99	20231024	0.24	N	251270	100	85 억	20559636	N	N	1712	N	N
98	20240313	160939	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	400	2	0.68	3361346200	56612	155.51	59400	60000	58700	76500	41300	58900	59375.22	23.92	-924	60566	59732	58966	58132	57366	59350	57750	86	17600	100	42400	100	1	85953502	50970	-6.22	0.87	12	0.07	-9531.00	68250.00	73300	20230410	-19.10	36750	20231024	61.36	67500	-12.15	20240228	54200	9.41	20240104	73300	-19.10	20230410	36750	61.36	20231024	0.24	N	251270	100	85 억	20562353	N	N	1712	N	N
99	20240313	150941	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	500	2	0.85	3093833300	52108	143.13	59400	60000	58700	76500	41300	58900	59373.48	23.92	28	60566	59732	58966	58132	57366	59350	57750	86	17600	100	42400	100	1	85953502	51056	-6.23	0.87	12	0.06	-9531.00	68250.00	73300	20230410	-18.96	36750	20231024	61.63	67500	-12.00	20240228	54200	9.59	20240104	73300	-18.96	20230410	36750	61.63	20231024	0.24	N	251270	100	85 억	20562353	N	N	335	N	N
100	20240313	140940	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	200	2	0.34	2162254500	36413	100.02	59400	60000	58700	76500	41300	58900	59381.39	23.92	-703	60566	59732	58966	58132	57366	59350	57750	86	17600	100	42400	100	1	85953502	50799	-6.20	0.87	12	0.04	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.24	N	251270	100	85 억	20562353	N	N	335	N	N
101	20240313	130948	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	500	2	0.85	1780433400	29943	82.25	59400	60000	58700	76500	41300	58900	59460.76	23.92	1229	60566	59732	58966	58132	57366	59350	57750	86	17600	100	42400	100	1	85953502	51056	-6.23	0.87	12	0.03	-9531.00	68250.00	73300	20230410	-18.96	36750	20231024	61.63	67500	-12.00	20240228	54200	9.59	20240104	73300	-18.96	20230410	36750	61.63	20231024	0.24	N	251270	100	85 억	20562353	N	N	335	N	N
102	20240313	120943	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	600	2	1.02	1550712400	26073	71.62	59400	60000	58700	76500	41300	58900	59475.79	23.92	2743	60566	59732	58966	58132	57366	59350	57750	86	17600	100	42400	100	1	85953502	51142	-6.24	0.87	12	0.03	-9531.00	68250.00	73300	20230410	-18.83	36750	20231024	61.90	67500	-11.85	20240228	54200	9.78	20240104	73300	-18.83	20230410	36750	61.90	20231024	0.24	N	251270	100	85 억	20562353	N	N	335	N	N
103	20240313	110940	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59800	900	2	1.53	1197632500	20142	55.33	59400	60000	58700	76500	41300	58900	59459.46	23.92	4235	60566	59732	58966	58132	57366	59350	57750	86	17600	100	42400	100	1	85953502	51400	-6.27	0.88	12	0.02	-9531.00	68250.00	73300	20230410	-18.42	36750	20231024	62.72	67500	-11.41	20240228	54200	10.33	20240104	73300	-18.42	20230410	36750	62.72	20231024	0.24	N	251270	100	85 억	20562353	N	N	335	N	N
104	20240313	100936	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	300	2	0.51	444632800	7499	20.60	59400	59800	58700	76500	41300	58900	59292.28	23.92	11	60566	59732	58966	58132	57366	59350	57750	86	17600	100	42400	100	1	85953502	50884	-6.21	0.87	12	0.01	-9531.00	68250.00	73300	20230410	-19.24	36750	20231024	61.09	67500	-12.30	20240228	54200	9.23	20240104	73300	-19.24	20230410	36750	61.09	20231024	0.24	N	251270	100	85 억	20562353	N	N	335	N	N
105	20240313	090945	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	-100	5	-0.17	84451900	1433	3.94	59400	59400	58700	76500	41300	58900	58933.64	23.92	-197	60566	59732	58966	58132	57366	59350	57750	86	17600	100	42400	100	1	85953502	50541	-6.17	0.86	12	0.00	-9531.00	68250.00	73300	20230410	-19.78	36750	20231024	60.00	67500	-12.89	20240228	54200	8.49	20240104	73300	-19.78	20230410	36750	60.00	20231024	0.24	N	251270	100	85 억	20562353	N	N	335	N	N
106	20240312	160931	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58900	-300	5	-0.51	2153227100	36396	62.34	59500	59800	58200	76900	41500	59200	59161.11	23.93	1926	60933	60066	58833	57966	56733	60500	58400	86	17700	100	42620	100	1	85953502	50627	-6.18	0.86	12	0.04	-9531.00	68250.00	73300	20230410	-19.65	36750	20231024	60.27	67500	-12.74	20240228	54200	8.67	20240104	73300	-19.65	20230410	36750	60.27	20231024	0.25	N	251270	100	85 억	20564584	N	N	335	N	N
107	20240312	150928	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	300	2	0.51	1909189200	32266	55.27	59500	59800	58200	76900	41500	59200	59170.29	23.93	1676	60933	60066	58833	57966	56733	60500	58400	86	17700	100	42620	100	1	85953502	51142	-6.24	0.87	12	0.04	-9531.00	68250.00	73300	20230410	-18.83	36750	20231024	61.90	67500	-11.85	20240228	54200	9.78	20240104	73300	-18.83	20230410	36750	61.90	20231024	0.25	N	251270	100	85 억	20564584	N	N	2379	N	N
108	20240312	140920	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	100	2	0.17	1418835900	24002	41.11	59500	59800	58200	76900	41500	59200	59113.17	23.93	2140	60933	60066	58833	57966	56733	60500	58400	86	17700	100	42620	100	1	85953502	50970	-6.22	0.87	12	0.03	-9531.00	68250.00	73300	20230410	-19.10	36750	20231024	61.36	67500	-12.15	20240228	54200	9.41	20240104	73300	-19.10	20230410	36750	61.36	20231024	0.25	N	251270	100	85 억	20564584	N	N	2379	N	N
109	20240312	130844	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	0	3	0.00	1220952600	20659	35.39	59500	59800	58200	76900	41500	59200	59100.19	23.93	2448	60933	60066	58833	57966	56733	60500	58400	86	17700	100	42620	100	1	85953502	50884	-6.21	0.87	12	0.02	-9531.00	68250.00	73300	20230410	-19.24	36750	20231024	61.09	67500	-12.30	20240228	54200	9.23	20240104	73300	-19.24	20230410	36750	61.09	20231024	0.25	N	251270	100	85 억	20564584	N	N	2379	N	N
110	20240312	120932	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58700	-500	5	-0.84	1100441000	18616	31.89	59500	59800	58200	76900	41500	59200	59112.57	23.93	2520	60933	60066	58833	57966	56733	60500	58400	86	17700	100	42620	100	1	85953502	50455	-6.16	0.86	12	0.02	-9531.00	68250.00	73300	20230410	-19.92	36750	20231024	59.73	67500	-13.04	20240228	54200	8.30	20240104	73300	-19.92	20230410	36750	59.73	20231024	0.25	N	251270	100	85 억	20564584	N	N	2379	N	N
111	20240312	110928	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	200	2	0.34	896971700	15178	26.00	59500	59800	58200	76900	41500	59200	59096.72	23.93	2171	60933	60066	58833	57966	56733	60500	58400	86	17700	100	42620	100	1	85953502	51056	-6.23	0.87	12	0.02	-9531.00	68250.00	73300	20230410	-18.96	36750	20231024	61.63	67500	-12.00	20240228	54200	9.59	20240104	73300	-18.96	20230410	36750	61.63	20231024	0.25	N	251270	100	85 억	20564584	N	N	2379	N	N
112	20240312	100931	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-100	5	-0.17	593095100	10062	17.23	59500	59500	58200	76900	41500	59200	58943.62	23.93	976	60933	60066	58833	57966	56733	60500	58400	86	17700	100	42620	100	1	85953502	50799	-6.20	0.87	12	0.01	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.25	N	251270	100	85 억	20564584	N	N	2379	N	N
113	20240312	090929	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	-400	5	-0.68	166598500	2812	4.82	59500	59500	58800	76900	41500	59200	59245.83	23.93	57	60933	60066	58833	57966	56733	60500	58400	86	17700	100	42620	100	1	85953502	50541	-6.17	0.86	12	0.00	-9531.00	68250.00	73300	20230410	-19.78	36750	20231024	60.00	67500	-12.89	20240228	54200	8.49	20240104	73300	-19.78	20230410	36750	60.00	20231024	0.25	N	251270	100	85 억	20564584	N	N	2379	N	N
114	20240311	160925	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	1500	2	2.60	3448087100	58250	107.46	57900	59700	57600	75000	40400	57700	59194.69	23.92	5374	59100	58400	57800	57100	56500	58750	57450	86	17300	100	41540	100	1	85953502	50884	-6.21	0.87	12	0.07	-9531.00	68250.00	73300	20230410	-19.24	36750	20231024	61.09	67500	-12.30	20240228	54200	9.23	20240104	73300	-19.24	20230410	36750	61.09	20231024	0.26	N	251270	100	85 억	20556141	N	N	2379	N	N
115	20240311	150923	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59600	1900	2	3.29	3089653200	52198	96.29	57900	59700	57600	75000	40400	57700	59191.11	23.92	5302	59100	58400	57800	57100	56500	58750	57450	86	17300	100	41540	100	1	85953502	51228	-6.25	0.87	12	0.06	-9531.00	68250.00	73300	20230410	-18.69	36750	20231024	62.18	67500	-11.70	20240228	54200	9.96	20240104	73300	-18.69	20230410	36750	62.18	20231024	0.26	N	251270	100	85 억	20556141	N	N	40	N	N
116	20240311	140922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	1600	2	2.77	2649766600	44801	82.65	57900	59700	57600	75000	40400	57700	59145.35	23.92	5668	59100	58400	57800	57100	56500	58750	57450	86	17300	100	41540	100	1	85953502	50970	-6.22	0.87	12	0.05	-9531.00	68250.00	73300	20230410	-19.10	36750	20231024	61.36	67500	-12.15	20240228	54200	9.41	20240104	73300	-19.10	20230410	36750	61.36	20231024	0.26	N	251270	100	85 억	20556141	N	N	40	N	N
117	20240311	130923	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	1700	2	2.95	2206387500	37324	68.85	57900	59700	57600	75000	40400	57700	59114.56	23.92	4282	59100	58400	57800	57100	56500	58750	57450	86	17300	100	41540	100	1	85953502	51056	-6.23	0.87	12	0.04	-9531.00	68250.00	73300	20230410	-18.96	36750	20231024	61.63	67500	-12.00	20240228	54200	9.59	20240104	73300	-18.96	20230410	36750	61.63	20231024	0.26	N	251270	100	85 억	20556141	N	N	40	N	N
118	20240311	120925	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	1600	2	2.77	1825400900	30883	56.97	57900	59700	57600	75000	40400	57700	59107.12	23.92	4601	59100	58400	57800	57100	56500	58750	57450	86	17300	100	41540	100	1	85953502	50970	-6.22	0.87	12	0.04	-9531.00	68250.00	73300	20230410	-19.10	36750	20231024	61.36	67500	-12.15	20240228	54200	9.41	20240104	73300	-19.10	20230410	36750	61.36	20231024	0.26	N	251270	100	85 억	20556141	N	N	40	N	N
119	20240311	110921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	1700	2	2.95	1491747100	25247	46.58	57900	59700	57600	75000	40400	57700	59086.28	23.92	5033	59100	58400	57800	57100	56500	58750	57450	86	17300	100	41540	100	1	85953502	51056	-6.23	0.87	12	0.03	-9531.00	68250.00	73300	20230410	-18.96	36750	20231024	61.63	67500	-12.00	20240228	54200	9.59	20240104	73300	-18.96	20230410	36750	61.63	20231024	0.26	N	251270	100	85 억	20556141	N	N	40	N	N
120	20240311	100911	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	1100	2	1.91	1070656800	18143	33.47	57900	59700	57600	75000	40400	57700	59012.33	23.92	4297	59100	58400	57800	57100	56500	58750	57450	86	17300	100	41540	100	1	85953502	50541	-6.17	0.86	12	0.02	-9531.00	68250.00	73300	20230410	-19.78	36750	20231024	60.00	67500	-12.89	20240228	54200	8.49	20240104	73300	-19.78	20230410	36750	60.00	20231024	0.26	N	251270	100	85 억	20556141	N	N	40	N	N
121	20240311	090917	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	1400	2	2.43	687297700	11636	21.47	57900	59700	57600	75000	40400	57700	59066.84	23.92	3928	59100	58400	57800	57100	56500	58750	57450	86	17300	100	41540	100	1	85953502	50799	-6.20	0.87	12	0.01	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.26	N	251270	100	85 억	20556141	N	N	40	N	N
122	20240308	160921	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	1100	2	1.94	3121287600	53934	122.15	57200	58500	57200	73500	39700	56600	57872.46	23.92	3218	58266	57432	56866	56032	55466	57150	55750	86	16900	100	40750	100	1	85953502	49595	-6.05	0.85	12	0.06	-9531.00	68250.00	73300	20230410	-21.28	36750	20231024	57.01	67500	-14.52	20240228	54200	6.46	20240104	73300	-21.28	20230410	36750	57.01	20231024	0.26	N	251270	100	85 억	20556723	N	N	40	N	N
123	20240308	150920	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	1000	2	1.77	2646592100	45706	103.51	57200	58500	57200	73500	39700	56600	57904.70	23.92	6139	58266	57432	56866	56032	55466	57150	55750	86	16900	100	40750	100	1	85953502	49509	-6.04	0.84	12	0.05	-9531.00	68250.00	73300	20230410	-21.42	36750	20231024	56.73	67500	-14.67	20240228	54200	6.27	20240104	73300	-21.42	20230410	36750	56.73	20231024	0.26	N	251270	100	85 억	20556723	N	N	495	N	N
124	20240308	140912	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57400	800	2	1.41	2383779400	41144	93.18	57200	58500	57200	73500	39700	56600	57937.47	23.92	7050	58266	57432	56866	56032	55466	57150	55750	86	16900	100	40750	100	1	85953502	49337	-6.02	0.84	12	0.05	-9531.00	68250.00	73300	20230410	-21.69	36750	20231024	56.19	67500	-14.96	20240228	54200	5.90	20240104	73300	-21.69	20230410	36750	56.19	20231024	0.26	N	251270	100	85 억	20556723	N	N	495	N	N
125	20240308	130910	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	1100	2	1.94	2068098900	35652	80.74	57200	58500	57200	73500	39700	56600	58007.94	23.92	6998	58266	57432	56866	56032	55466	57150	55750	86	16900	100	40750	100	1	85953502	49595	-6.05	0.85	12	0.04	-9531.00	68250.00	73300	20230410	-21.28	36750	20231024	57.01	67500	-14.52	20240228	54200	6.46	20240104	73300	-21.28	20230410	36750	57.01	20231024	0.26	N	251270	100	85 억	20556723	N	N	495	N	N
126	20240308	120912	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57800	1200	2	2.12	1706161000	29376	66.53	57200	58500	57200	73500	39700	56600	58080.10	23.92	5287	58266	57432	56866	56032	55466	57150	55750	86	16900	100	40750	100	1	85953502	49681	-6.06	0.85	12	0.03	-9531.00	68250.00	73300	20230410	-21.15	36750	20231024	57.28	67500	-14.37	20240228	54200	6.64	20240104	73300	-21.15	20230410	36750	57.28	20231024	0.26	N	251270	100	85 억	20556723	N	N	495	N	N
127	20240308	110914	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	1800	2	3.18	1438829100	24783	56.13	57200	58500	57200	73500	39700	56600	58057.10	23.92	6606	58266	57432	56866	56032	55466	57150	55750	86	16900	100	40750	100	1	85953502	50197	-6.13	0.86	12	0.03	-9531.00	68250.00	73300	20230410	-20.33	36750	20231024	58.91	67500	-13.48	20240228	54200	7.75	20240104	73300	-20.33	20230410	36750	58.91	20231024	0.26	N	251270	100	85 억	20556723	N	N	495	N	N
128	20240308	100908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58100	1500	2	2.65	1040180600	17933	40.61	57200	58500	57200	73500	39700	56600	58003.71	23.92	4869	58266	57432	56866	56032	55466	57150	55750	86	16900	100	40750	100	1	85953502	49939	-6.10	0.85	12	0.02	-9531.00	68250.00	73300	20230410	-20.74	36750	20231024	58.10	67500	-13.93	20240228	54200	7.20	20240104	73300	-20.74	20230410	36750	58.10	20231024	0.26	N	251270	100	85 억	20556723	N	N	495	N	N
129	20240308	090910	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57800	1200	2	2.12	237332600	4118	9.33	57200	58000	57200	73500	39700	56600	57632.98	23.92	1293	58266	57432	56866	56032	55466	57150	55750	86	16900	100	40750	100	1	85953502	49681	-6.06	0.85	12	0.00	-9531.00	68250.00	73300	20230410	-21.15	36750	20231024	57.28	67500	-14.37	20240228	54200	6.64	20240104	73300	-21.15	20230410	36750	57.28	20231024	0.26	N	251270	100	85 억	20556723	N	N	495	N	N
130	20240307	160909	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	-400	5	-0.70	2495824600	43993	65.99	57200	57700	56300	74100	39900	57000	56732.66	23.92	-1602	59066	58032	57166	56132	55266	57600	55700	86	17100	100	41040	100	1	85953502	48650	-5.94	0.83	12	0.05	-9531.00	68250.00	73300	20230410	-22.78	36750	20231024	54.01	67500	-16.15	20240228	54200	4.43	20240104	73300	-22.78	20230410	36750	54.01	20231024	0.25	N	251270	100	85 억	20558606	N	N	495	N	N
131	20240307	150850	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	-400	5	-0.70	2156837700	37999	57.00	57200	57700	56300	74100	39900	57000	56760.38	23.92	-2304	59066	58032	57166	56132	55266	57600	55700	86	17100	100	41040	100	1	85953502	48650	-5.94	0.83	12	0.04	-9531.00	68250.00	73300	20230410	-22.78	36750	20231024	54.01	67500	-16.15	20240228	54200	4.43	20240104	73300	-22.78	20230410	36750	54.01	20231024	0.25	N	251270	100	85 억	20558606	N	N	22	N	N
132	20240307	140854	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56500	-500	5	-0.88	1842352600	32435	48.66	57200	57700	56300	74100	39900	57000	56801.38	23.92	-3365	59066	58032	57166	56132	55266	57600	55700	86	17100	100	41040	100	1	85953502	48564	-5.93	0.83	12	0.04	-9531.00	68250.00	73300	20230410	-22.92	36750	20231024	53.74	67500	-16.30	20240228	54200	4.24	20240104	73300	-22.92	20230410	36750	53.74	20231024	0.25	N	251270	100	85 억	20558606	N	N	22	N	N
133	20240307	130859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56700	-300	5	-0.53	1499235700	26361	39.54	57200	57700	56400	74100	39900	57000	56873.25	23.92	-3802	59066	58032	57166	56132	55266	57600	55700	86	17100	100	41040	100	1	85953502	48736	-5.95	0.83	12	0.03	-9531.00	68250.00	73300	20230410	-22.65	36750	20231024	54.29	67500	-16.00	20240228	54200	4.61	20240104	73300	-22.65	20230410	36750	54.29	20231024	0.25	N	251270	100	85 억	20558606	N	N	22	N	N
134	20240307	120903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56700	-300	5	-0.53	1177442100	20668	31.00	57200	57700	56400	74100	39900	57000	56969.33	23.92	-3691	59066	58032	57166	56132	55266	57600	55700	86	17100	100	41040	100	1	85953502	48736	-5.95	0.83	12	0.02	-9531.00	68250.00	73300	20230410	-22.65	36750	20231024	54.29	67500	-16.00	20240228	54200	4.61	20240104	73300	-22.65	20230410	36750	54.29	20231024	0.25	N	251270	100	85 억	20558606	N	N	22	N	N
135	20240307	110908	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57000	0	3	0.00	982656000	17232	25.85	57200	57700	56400	74100	39900	57000	57025.07	23.92	-1916	59066	58032	57166	56132	55266	57600	55700	86	17100	100	41040	100	1	85953502	48993	-5.98	0.84	12	0.02	-9531.00	68250.00	73300	20230410	-22.24	36750	20231024	55.10	67500	-15.56	20240228	54200	5.17	20240104	73300	-22.24	20230410	36750	55.10	20231024	0.25	N	251270	100	85 억	20558606	N	N	22	N	N
136	20240307	100901	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57400	400	2	0.70	706543400	12404	18.61	57200	57700	56400	74100	39900	57000	56960.93	23.92	-1234	59066	58032	57166	56132	55266	57600	55700	86	17100	100	41040	100	1	85953502	49337	-6.02	0.84	12	0.01	-9531.00	68250.00	73300	20230410	-21.69	36750	20231024	56.19	67500	-14.96	20240228	54200	5.90	20240104	73300	-21.69	20230410	36750	56.19	20231024	0.25	N	251270	100	85 억	20558606	N	N	22	N	N
137	20240307	090905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56800	-200	5	-0.35	121800500	2138	3.21	57200	57500	56600	74100	39900	57000	56969.36	23.92	-503	59066	58032	57166	56132	55266	57600	55700	86	17100	100	41040	100	1	85953502	48822	-5.96	0.83	12	0.00	-9531.00	68250.00	73300	20230410	-22.51	36750	20231024	54.56	67500	-15.85	20240228	54200	4.80	20240104	73300	-22.51	20230410	36750	54.56	20231024	0.25	N	251270	100	85 억	20558606	N	N	22	N	N
138	20240306	160857	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57000	-800	5	-1.38	3782416200	66568	75.45	57700	58200	56300	75100	40500	57800	56820.14	23.92	-5110	60200	59000	58300	57100	56400	58650	56750	86	17300	100	41610	100	1	85953502	48993	-5.98	0.84	12	0.08	-9531.00	68250.00	73300	20230410	-22.24	36750	20231024	55.10	67500	-15.56	20240228	54200	5.17	20240104	73300	-22.24	20230410	36750	55.10	20231024	0.24	N	251270	100	85 억	20563502	N	N	22	N	N
139	20240306	150859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56700	-1100	5	-1.90	3482668600	61304	69.48	57700	58200	56300	75100	40500	57800	56809.60	23.92	-5047	60200	59000	58300	57100	56400	58650	56750	86	17300	100	41610	100	1	85953502	48736	-5.95	0.83	12	0.07	-9531.00	68250.00	73300	20230410	-22.65	36750	20231024	54.29	67500	-16.00	20240228	54200	4.61	20240104	73300	-22.65	20230410	36750	54.29	20231024	0.24	N	251270	100	85 억	20563502	N	N	855	N	N
140	20240306	140905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	-1200	5	-2.08	3041303300	53532	60.67	57700	58200	56300	75100	40500	57800	56812.57	23.92	-7714	60200	59000	58300	57100	56400	58650	56750	86	17300	100	41610	100	1	85953502	48650	-5.94	0.83	12	0.06	-9531.00	68250.00	73300	20230410	-22.78	36750	20231024	54.01	67500	-16.15	20240228	54200	4.43	20240104	73300	-22.78	20230410	36750	54.01	20231024	0.24	N	251270	100	85 억	20563502	N	N	855	N	N
141	20240306	130905	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	-1200	5	-2.08	2670101700	46962	53.23	57700	58200	56300	75100	40500	57800	56856.38	23.92	-8402	60200	59000	58300	57100	56400	58650	56750	86	17300	100	41610	100	1	85953502	48650	-5.94	0.83	12	0.05	-9531.00	68250.00	73300	20230410	-22.78	36750	20231024	54.01	67500	-16.15	20240228	54200	4.43	20240104	73300	-22.78	20230410	36750	54.01	20231024	0.24	N	251270	100	85 억	20563502	N	N	855	N	N
142	20240306	120903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	-1200	5	-2.08	2157625300	37896	42.95	57700	58200	56400	75100	40500	57800	56935.14	23.92	-4093	60200	59000	58300	57100	56400	58650	56750	86	17300	100	41610	100	1	85953502	48650	-5.94	0.83	12	0.04	-9531.00	68250.00	73300	20230410	-22.78	36750	20231024	54.01	67500	-16.15	20240228	54200	4.43	20240104	73300	-22.78	20230410	36750	54.01	20231024	0.24	N	251270	100	85 억	20563502	N	N	855	N	N
143	20240306	110900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56900	-900	5	-1.56	1787543700	31374	35.56	57700	58200	56400	75100	40500	57800	56974.98	23.92	-897	60200	59000	58300	57100	56400	58650	56750	86	17300	100	41610	100	1	85953502	48908	-5.97	0.83	12	0.04	-9531.00	68250.00	73300	20230410	-22.37	36750	20231024	54.83	67500	-15.70	20240228	54200	4.98	20240104	73300	-22.37	20230410	36750	54.83	20231024	0.24	N	251270	100	85 억	20563502	N	N	855	N	N
144	20240306	100841	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57000	-800	5	-1.38	1263860400	22167	25.12	57700	58200	56400	75100	40500	57800	57014.94	23.92	-550	60200	59000	58300	57100	56400	58650	56750	86	17300	100	41610	100	1	85953502	48993	-5.98	0.84	12	0.03	-9531.00	68250.00	73300	20230410	-22.24	36750	20231024	55.10	67500	-15.56	20240228	54200	5.17	20240104	73300	-22.24	20230410	36750	55.10	20231024	0.24	N	251270	100	85 억	20563502	N	N	855	N	N
145	20240306	090857	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56700	-1100	5	-1.90	609891800	10703	12.13	57700	58200	56400	75100	40500	57800	56982.26	23.92	-717	60200	59000	58300	57100	56400	58650	56750	86	17300	100	41610	100	1	85953502	48736	-5.95	0.83	12	0.01	-9531.00	68250.00	73300	20230410	-22.65	36750	20231024	54.29	67500	-16.00	20240228	54200	4.61	20240104	73300	-22.65	20230410	36750	54.29	20231024	0.24	N	251270	100	85 억	20563502	N	N	855	N	N
146	20240305	160853	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57800	-1200	5	-2.03	5131990600	88015	106.45	58400	59500	57600	76700	41300	59000	58309.11	23.90	8398	63266	61132	59966	57832	56666	60550	57250	86	17700	100	42480	100	1	85953502	49681	-6.06	0.85	12	0.10	-9531.00	68250.00	73300	20230410	-21.15	36750	20231024	57.28	67500	-14.37	20240228	54200	6.64	20240104	73300	-21.15	20230410	36750	57.28	20231024	0.23	N	251270	100	85 억	20545871	N	N	855	N	N
147	20240305	150853	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57800	-1200	5	-2.03	4592305800	78673	95.15	58400	59500	57600	76700	41300	59000	58372.07	23.90	8122	63266	61132	59966	57832	56666	60550	57250	86	17700	100	42480	100	1	85953502	49681	-6.06	0.85	12	0.09	-9531.00	68250.00	73300	20230410	-21.15	36750	20231024	57.28	67500	-14.37	20240228	54200	6.64	20240104	73300	-21.15	20230410	36750	57.28	20231024	0.23	N	251270	100	85 억	20545871	N	N	122	N	N
148	20240305	140842	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57800	-1200	5	-2.03	4034839900	69041	83.50	58400	59500	57600	76700	41300	59000	58441.21	23.90	5635	63266	61132	59966	57832	56666	60550	57250	86	17700	100	42480	100	1	85953502	49681	-6.06	0.85	12	0.08	-9531.00	68250.00	73300	20230410	-21.15	36750	20231024	57.28	67500	-14.37	20240228	54200	6.64	20240104	73300	-21.15	20230410	36750	57.28	20231024	0.23	N	251270	100	85 억	20545871	N	N	122	N	N
149	20240305	130843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	-600	5	-1.02	3657455800	62536	75.63	58400	59500	57600	76700	41300	59000	58485.61	23.90	5049	63266	61132	59966	57832	56666	60550	57250	86	17700	100	42480	100	1	85953502	50197	-6.13	0.86	12	0.07	-9531.00	68250.00	73300	20230410	-20.33	36750	20231024	58.91	67500	-13.48	20240228	54200	7.75	20240104	73300	-20.33	20230410	36750	58.91	20231024	0.23	N	251270	100	85 억	20545871	N	N	122	N	N
150	20240305	120846	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58100	-900	5	-1.53	2925612400	49992	60.46	58400	59500	57600	76700	41300	59000	58521.61	23.90	-401	63266	61132	59966	57832	56666	60550	57250	86	17700	100	42480	100	1	85953502	49939	-6.10	0.85	12	0.06	-9531.00	68250.00	73300	20230410	-20.74	36750	20231024	58.10	67500	-13.93	20240228	54200	7.20	20240104	73300	-20.74	20230410	36750	58.10	20231024	0.23	N	251270	100	85 억	20545871	N	N	122	N	N
151	20240305	110846	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58000	-1000	5	-1.69	2192856100	37323	45.14	58400	59500	57800	76700	41300	59000	58753.48	23.90	-2710	63266	61132	59966	57832	56666	60550	57250	86	17700	100	42480	100	1	85953502	49853	-6.09	0.85	12	0.04	-9531.00	68250.00	73300	20230410	-20.87	36750	20231024	57.82	67500	-14.07	20240228	54200	7.01	20240104	73300	-20.87	20230410	36750	57.82	20231024	0.23	N	251270	100	85 억	20545871	N	N	122	N	N
152	20240305	100843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	200	2	0.34	1320983000	22396	27.09	58400	59500	58400	76700	41300	59000	58982.99	23.90	352	63266	61132	59966	57832	56666	60550	57250	86	17700	100	42480	100	1	85953502	50884	-6.21	0.87	12	0.03	-9531.00	68250.00	73300	20230410	-19.24	36750	20231024	61.09	67500	-12.30	20240228	54200	9.23	20240104	73300	-19.24	20230410	36750	61.09	20231024	0.23	N	251270	100	85 억	20545871	N	N	122	N	N
153	20240305	090843	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	100	2	0.17	189586500	3230	3.91	58400	59400	58400	76700	41300	59000	58695.51	23.90	-322	63266	61132	59966	57832	56666	60550	57250	86	17700	100	42480	100	1	85953502	50799	-6.20	0.87	12	0.00	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.23	N	251270	100	85 억	20545871	N	N	122	N	N
154	20240304	160844	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	-2700	5	-4.38	4937718600	82450	32.74	61700	62100	58800	80200	43200	61700	59888.54	23.92	-13463	68766	65232	62366	58832	55966	63800	57400	86	18500	100	44420	100	1	85953502	50713	-6.19	0.86	12	0.10	-9531.00	68250.00	73300	20230410	-19.51	36750	20231024	60.54	67500	-12.59	20240228	54200	8.86	20240104	73300	-19.51	20230410	36750	60.54	20231024	0.23	N	251270	100	85 억	20559542	N	N	122	N	N
155	20240304	150840	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	-2400	5	-3.89	4290427300	71489	28.38	61700	62100	58800	80200	43200	61700	60015.21	23.92	-11506	68766	65232	62366	58832	55966	63800	57400	86	18500	100	44420	100	1	85953502	50970	-6.22	0.87	12	0.08	-9531.00	68250.00	73300	20230410	-19.10	36750	20231024	61.36	67500	-12.15	20240228	54200	9.41	20240104	73300	-19.10	20230410	36750	61.36	20231024	0.23	N	251270	100	85 억	20559542	N	N	2189	N	N
156	20240304	140808	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-2600	5	-4.21	3802725100	63262	25.12	61700	62100	58800	80200	43200	61700	60110.73	23.92	-12804	68766	65232	62366	58832	55966	63800	57400	86	18500	100	44420	100	1	85953502	50799	-6.20	0.87	12	0.07	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.23	N	251270	100	85 억	20559542	N	N	2189	N	N
157	20240304	130834	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-2600	5	-4.21	3229320400	53548	21.26	61700	62100	59100	80200	43200	61700	60307.02	23.92	-13384	68766	65232	62366	58832	55966	63800	57400	86	18500	100	44420	100	1	85953502	50799	-6.20	0.87	12	0.06	-9531.00	68250.00	73300	20230410	-19.37	36750	20231024	60.82	67500	-12.44	20240228	54200	9.04	20240104	73300	-19.37	20230410	36750	60.82	20231024	0.23	N	251270	100	85 억	20559542	N	N	2189	N	N
158	20240304	120810	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59800	-1900	5	-3.08	2273654600	37490	14.89	61700	62100	59800	80200	43200	61700	60646.96	23.92	-3710	68766	65232	62366	58832	55966	63800	57400	86	18500	100	44420	100	1	85953502	51400	-6.27	0.88	12	0.04	-9531.00	68250.00	73300	20230410	-18.42	36750	20231024	62.72	67500	-11.41	20240228	54200	10.33	20240104	73300	-18.42	20230410	36750	62.72	20231024	0.23	N	251270	100	85 억	20559542	N	N	2189	N	N
159	20240304	110828	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60000	-1700	5	-2.76	1881228200	30950	12.29	61700	62100	60000	80200	43200	61700	60782.82	23.92	-1616	68766	65232	62366	58832	55966	63800	57400	86	18500	100	44420	100	1	85953502	51572	-6.30	0.88	12	0.04	-9531.00	68250.00	73300	20230410	-18.14	36750	20231024	63.27	67500	-11.11	20240228	54200	10.70	20240104	73300	-18.14	20230410	36750	63.27	20231024	0.23	N	251270	100	85 억	20559542	N	N	2189	N	N
160	20240304	100828	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60900	-800	5	-1.30	1080851500	17699	7.03	61700	62100	60100	80200	43200	61700	61068.51	23.92	-416	68766	65232	62366	58832	55966	63800	57400	86	18500	100	44420	100	1	85953502	52346	-6.39	0.89	12	0.02	-9531.00	68250.00	73300	20230410	-16.92	36750	20231024	65.71	67500	-9.78	20240228	54200	12.36	20240104	73300	-16.92	20230410	36750	65.71	20231024	0.23	N	251270	100	85 억	20559542	N	N	2189	N	N
161	20240304	090830	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60900	-800	5	-1.30	303498300	4950	1.97	61700	62100	60800	80200	43200	61700	61312.79	23.92	-200	68766	65232	62366	58832	55966	63800	57400	86	18500	100	44420	100	1	85953502	52346	-6.39	0.89	12	0.01	-9531.00	68250.00	73300	20230410	-16.92	36750	20231024	65.71	67500	-9.78	20240228	54200	12.36	20240104	73300	-16.92	20230410	36750	65.71	20231024	0.23	N	251270	100	85 억	20559542	N	N	2189	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History