KissMeData/035720/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	160424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	-700	5	-1.29	46630825700	865691	90.60	54500	54900	53500	70700	38100	54400	53866.36	28.19	0	44855	56133	55266	54833	53966	53533	55050	53750	446	16300	100	41340	100	1	445153350	239047	-23.59	2.45	12	0.19	-2276.00	21951.00	61900	20230324	-13.25	37300	20231027	43.97	61900	-13.25	20240111	51400	4.47	20240306	61900	-13.25	20240111	37300	43.97	20231027	0.51	N	035720	100	445 억		125473917	N	N	137	N	00	N
3	20240329	150425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	-400	5	-0.74	40294437800	747849	78.27	54500	54900	53500	70700	38100	54400	53880.27	28.19	0	54760	56133	55266	54833	53966	53533	55050	53750	446	16300	100	41340	100	1	445153350	240383	-23.73	2.46	12	0.17	-2276.00	21951.00	61900	20230324	-12.76	37300	20231027	44.77	61900	-12.76	20240111	51400	5.06	20240306	61900	-12.76	20240111	37300	44.77	20231027	0.51	N	035720	100	445 억		125473917	N	N	2289	N	00	N
4	20240329	140420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	-700	5	-1.29	31686161200	587450	61.48	54500	54900	53500	70700	38100	54400	53938.28	28.19	0	21448	56133	55266	54833	53966	53533	55050	53750	446	16300	100	41340	100	1	445153350	239047	-23.59	2.45	12	0.13	-2276.00	21951.00	61900	20230324	-13.25	37300	20231027	43.97	61900	-13.25	20240111	51400	4.47	20240306	61900	-13.25	20240111	37300	43.97	20231027	0.51	N	035720	100	445 억		125473917	N	N	2289	N	00	N
5	20240329	130417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	-700	5	-1.29	28526639800	528629	55.32	54500	54900	53500	70700	38100	54400	53963.23	28.19	0	1949	56133	55266	54833	53966	53533	55050	53750	446	16300	100	41340	100	1	445153350	239047	-23.59	2.45	12	0.12	-2276.00	21951.00	61900	20230324	-13.25	37300	20231027	43.97	61900	-13.25	20240111	51400	4.47	20240306	61900	-13.25	20240111	37300	43.97	20231027	0.51	N	035720	100	445 억		125473917	N	N	2289	N	00	N
6	20240329	120421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	-700	5	-1.29	25355835300	469535	49.14	54500	54900	53500	70700	38100	54400	54001.80	28.19	0	-6584	56133	55266	54833	53966	53533	55050	53750	446	16300	100	41340	100	1	445153350	239047	-23.59	2.45	12	0.11	-2276.00	21951.00	61900	20230324	-13.25	37300	20231027	43.97	61900	-13.25	20240111	51400	4.47	20240306	61900	-13.25	20240111	37300	43.97	20231027	0.51	N	035720	100	445 억		125473917	N	N	2289	N	00	N
7	20240329	110416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53800	-600	5	-1.10	18995120200	350942	36.73	54500	54900	53700	70700	38100	54400	54125.90	28.19	0	-6570	56133	55266	54833	53966	53533	55050	53750	446	16300	100	41340	100	1	445153350	239493	-23.64	2.45	12	0.08	-2276.00	21951.00	61900	20230324	-13.09	37300	20231027	44.24	61900	-13.09	20240111	51400	4.67	20240306	61900	-13.09	20240111	37300	44.24	20231027	0.51	N	035720	100	445 억		125473917	N	N	2289	N	00	N
8	20240329	100417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54200	-200	5	-0.37	12126473000	223576	23.40	54500	54900	53900	70700	38100	54400	54238.52	28.19	0	19571	56133	55266	54833	53966	53533	55050	53750	446	16300	100	41340	100	1	445153350	241273	-23.81	2.47	12	0.05	-2276.00	21951.00	61900	20230324	-12.44	37300	20231027	45.31	61900	-12.44	20240111	51400	5.45	20240306	61900	-12.44	20240111	37300	45.31	20231027	0.51	N	035720	100	445 억		125473917	N	N	2289	N	00	N
9	20240329	090415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	200	2	0.37	1395547100	25546	2.67	54500	54900	54500	70700	38100	54400	54631.07	28.19	0	6484	56133	55266	54833	53966	53533	55050	53750	446	16300	100	41340	100	1	445153350	243054	-23.99	2.49	12	0.01	-2276.00	21951.00	61900	20230324	-11.79	37300	20231027	46.38	61900	-11.79	20240111	51400	6.23	20240306	61900	-11.79	20240111	37300	46.38	20231027	0.51	N	035720	100	445 억		125473917	N	N	2289	N	00	N
10	20240328	160419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54400	-400	5	-0.73	52253083300	950374	121.95	54800	55700	54400	71200	38400	54800	54982.27	28.20	0	8533	55933	55366	54633	54066	53333	55650	54350	446	16400	100	41640	100	1	445153350	242163	-23.90	2.48	12	0.21	-2276.00	21951.00	62000	20230323	-12.26	37300	20231027	45.84	61900	-12.12	20240111	51400	5.84	20240306	61900	-12.12	20240111	37300	45.84	20231027	0.51	N	035720	100	445 억		125518832	N	N	2221	N	00	N
11	20240328	150420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54500	-300	5	-0.55	44549022700	808898	103.79	54800	55700	54500	71200	38400	54800	55073.90	28.20	0	-12984	55933	55366	54633	54066	53333	55650	54350	446	16400	100	41640	100	1	445153350	242609	-23.95	2.48	12	0.18	-2276.00	21951.00	62000	20230323	-12.10	37300	20231027	46.11	61900	-11.95	20240111	51400	6.03	20240306	61900	-11.95	20240111	37300	46.11	20231027	0.51	N	035720	100	445 억		125518832	N	N	5931	N	00	N
12	20240328	140415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	0	3	0.00	38800265400	703755	90.30	54800	55700	54500	71200	38400	54800	55133.45	28.20	0	-7571	55933	55366	54633	54066	53333	55650	54350	446	16400	100	41640	100	1	445153350	243944	-24.08	2.50	12	0.16	-2276.00	21951.00	62000	20230323	-11.61	37300	20231027	46.92	61900	-11.47	20240111	51400	6.61	20240306	61900	-11.47	20240111	37300	46.92	20231027	0.51	N	035720	100	445 억		125518832	N	N	5931	N	00	N
13	20240328	130412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	100	2	0.18	34373263400	623042	79.94	54800	55700	54500	71200	38400	54800	55170.37	28.20	0	-4025	55933	55366	54633	54066	53333	55650	54350	446	16400	100	41640	100	1	445153350	244389	-24.12	2.50	12	0.14	-2276.00	21951.00	62000	20230323	-11.45	37300	20231027	47.18	61900	-11.31	20240111	51400	6.81	20240306	61900	-11.31	20240111	37300	47.18	20231027	0.51	N	035720	100	445 억		125518832	N	N	5931	N	00	N
14	20240328	120417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	0	3	0.00	30639490300	554970	71.21	54800	55700	54500	71200	38400	54800	55209.66	28.20	0	-3414	55933	55366	54633	54066	53333	55650	54350	446	16400	100	41640	100	1	445153350	243944	-24.08	2.50	12	0.12	-2276.00	21951.00	62000	20230323	-11.61	37300	20231027	46.92	61900	-11.47	20240111	51400	6.61	20240306	61900	-11.47	20240111	37300	46.92	20231027	0.51	N	035720	100	445 억		125518832	N	N	5931	N	00	N
15	20240328	110415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55000	200	2	0.36	26628329000	481889	61.83	54800	55700	54500	71200	38400	54800	55258.72	28.20	0	-2088	55933	55366	54633	54066	53333	55650	54350	446	16400	100	41640	100	1	445153350	244834	-24.17	2.51	12	0.11	-2276.00	21951.00	62000	20230323	-11.29	37300	20231027	47.45	61900	-11.15	20240111	51400	7.00	20240306	61900	-11.15	20240111	37300	47.45	20231027	0.51	N	035720	100	445 억		125518832	N	N	5931	N	00	N
16	20240328	100418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55100	300	2	0.55	23032467600	416556	53.45	54800	55700	54500	71200	38400	54800	55293.23	28.20	0	-6977	55933	55366	54633	54066	53333	55650	54350	446	16400	100	41640	100	1	445153350	245279	-24.21	2.51	12	0.09	-2276.00	21951.00	62000	20230323	-11.13	37300	20231027	47.72	61900	-10.99	20240111	51400	7.20	20240306	61900	-10.99	20240111	37300	47.72	20231027	0.51	N	035720	100	445 억		125518832	N	N	5931	N	00	N
17	20240328	090423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54700	-100	5	-0.18	2473264500	45157	5.79	54800	55200	54500	71200	38400	54800	54770.00	28.20	0	89	55933	55366	54633	54066	53333	55650	54350	446	16400	100	41640	100	1	445153350	243499	-24.03	2.49	12	0.01	-2276.00	21951.00	62000	20230323	-11.77	37300	20231027	46.65	61900	-11.63	20240111	51400	6.42	20240306	61900	-11.63	20240111	37300	46.65	20231027	0.51	N	035720	100	445 억		125518832	N	N	5931	N	00	N
18	20240327	160420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	-100	5	-0.18	42362445600	773651	66.11	54200	55200	53900	71300	38500	54900	54756.49	28.20	0	-19995	55966	55432	54666	54132	53366	55700	54400	446	16400	100	41720	100	1	445153350	243944	-24.08	2.50	12	0.17	-2276.00	21951.00	62900	20230322	-12.88	37300	20231027	46.92	61900	-11.47	20240111	51400	6.61	20240306	61900	-11.47	20240111	37300	46.92	20231027	0.52	N	035720	100	445 억		125554481	N	N	5931	N	00	N
19	20240327	150422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54700	-200	5	-0.36	37328399500	681844	58.26	54200	55200	53900	71300	38500	54900	54746.25	28.20	0	-13024	55966	55432	54666	54132	53366	55700	54400	446	16400	100	41720	100	1	445153350	243499	-24.03	2.49	12	0.15	-2276.00	21951.00	62900	20230322	-13.04	37300	20231027	46.65	61900	-11.63	20240111	51400	6.42	20240306	61900	-11.63	20240111	37300	46.65	20231027	0.52	N	035720	100	445 억		125554481	N	N	2081	N	00	N
20	20240327	140423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	-300	5	-0.55	30886152200	563985	48.19	54200	55200	53900	71300	38500	54900	54764.14	28.20	0	-17696	55966	55432	54666	54132	53366	55700	54400	446	16400	100	41720	100	1	445153350	243054	-23.99	2.49	12	0.13	-2276.00	21951.00	62900	20230322	-13.20	37300	20231027	46.38	61900	-11.79	20240111	51400	6.23	20240306	61900	-11.79	20240111	37300	46.38	20231027	0.52	N	035720	100	445 억		125554481	N	N	2081	N	00	N
21	20240327	130423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	-100	5	-0.18	26620898200	486074	41.53	54200	55200	53900	71300	38500	54900	54767.17	28.20	0	-18273	55966	55432	54666	54132	53366	55700	54400	446	16400	100	41720	100	1	445153350	243944	-24.08	2.50	12	0.11	-2276.00	21951.00	62900	20230322	-12.88	37300	20231027	46.92	61900	-11.47	20240111	51400	6.61	20240306	61900	-11.47	20240111	37300	46.92	20231027	0.52	N	035720	100	445 억		125554481	N	N	2081	N	00	N
22	20240327	120423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	0	3	0.00	23165969300	423060	36.15	54200	55200	53900	71300	38500	54900	54758.12	28.20	0	-17482	55966	55432	54666	54132	53366	55700	54400	446	16400	100	41720	100	1	445153350	244389	-24.12	2.50	12	0.10	-2276.00	21951.00	62900	20230322	-12.72	37300	20231027	47.18	61900	-11.31	20240111	51400	6.81	20240306	61900	-11.31	20240111	37300	47.18	20231027	0.52	N	035720	100	445 억		125554481	N	N	2081	N	00	N
23	20240327	110422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54700	-200	5	-0.36	19457435100	355342	30.36	54200	55200	53900	71300	38500	54900	54756.92	28.20	0	-25273	55966	55432	54666	54132	53366	55700	54400	446	16400	100	41720	100	1	445153350	243499	-24.03	2.49	12	0.08	-2276.00	21951.00	62900	20230322	-13.04	37300	20231027	46.65	61900	-11.63	20240111	51400	6.42	20240306	61900	-11.63	20240111	37300	46.65	20231027	0.52	N	035720	100	445 억		125554481	N	N	2081	N	00	N
24	20240327	100418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	0	3	0.00	13748271900	251211	21.47	54200	55200	53900	71300	38500	54900	54727.99	28.20	0	-17031	55966	55432	54666	54132	53366	55700	54400	446	16400	100	41720	100	1	445153350	244389	-24.12	2.50	12	0.06	-2276.00	21951.00	62900	20230322	-12.72	37300	20231027	47.18	61900	-11.31	20240111	51400	6.81	20240306	61900	-11.31	20240111	37300	47.18	20231027	0.52	N	035720	100	445 억		125554481	N	N	2081	N	00	N
25	20240327	090423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54700	-200	5	-0.36	3579978800	65922	5.63	54200	54800	53900	71300	38500	54900	54306.28	28.20	0	-31731	55966	55432	54666	54132	53366	55700	54400	446	16400	100	41720	100	1	445153350	243499	-24.03	2.49	12	0.01	-2276.00	21951.00	62900	20230322	-13.04	37300	20231027	46.65	61900	-11.63	20240111	51400	6.42	20240306	61900	-11.63	20240111	37300	46.65	20231027	0.52	N	035720	100	445 억		125554481	N	N	2081	N	00	N
26	20240326	160353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	1100	2	2.04	63447353200	1158880	161.47	54200	55200	53900	69900	37700	53800	54748.73	28.15	0	207611	55200	54500	53800	53100	52400	54850	53450	446	16100	100	40880	100	1	445153350	244389	-24.12	2.50	12	0.26	-2276.00	21951.00	62900	20230322	-12.72	37300	20231027	47.18	61900	-11.31	20240111	51400	6.81	20240306	61900	-11.31	20240111	37300	47.18	20231027	0.52	N	035720	100	445 억		125317623	N	N	2081	N	00	N
27	20240326	150416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	1000	2	1.86	57130340600	1043790	145.44	54200	55200	53900	69900	37700	53800	54733.56	28.15	0	210413	55200	54500	53800	53100	52400	54850	53450	446	16100	100	40880	100	1	445153350	243944	-24.08	2.50	12	0.23	-2276.00	21951.00	62900	20230322	-12.88	37300	20231027	46.92	61900	-11.47	20240111	51400	6.61	20240306	61900	-11.47	20240111	37300	46.92	20231027	0.52	N	035720	100	445 억		125317623	N	N	2000	N	00	N
28	20240326	140414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	1100	2	2.04	49001202800	895729	124.81	54200	55200	53900	69900	37700	53800	54705.39	28.15	0	200512	55200	54500	53800	53100	52400	54850	53450	446	16100	100	40880	100	1	445153350	244389	-24.12	2.50	12	0.20	-2276.00	21951.00	62900	20230322	-12.72	37300	20231027	47.18	61900	-11.31	20240111	51400	6.81	20240306	61900	-11.31	20240111	37300	47.18	20231027	0.52	N	035720	100	445 억		125317623	N	N	2000	N	00	N
29	20240326	130413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54700	900	2	1.67	44486588600	813210	113.31	54200	55200	53900	69900	37700	53800	54704.92	28.15	0	189047	55200	54500	53800	53100	52400	54850	53450	446	16100	100	40880	100	1	445153350	243499	-24.03	2.49	12	0.18	-2276.00	21951.00	62900	20230322	-13.04	37300	20231027	46.65	61900	-11.63	20240111	51400	6.42	20240306	61900	-11.63	20240111	37300	46.65	20231027	0.52	N	035720	100	445 억		125317623	N	N	2000	N	00	N
30	20240326	120415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55000	1200	2	2.23	39889013600	729350	101.62	54200	55200	53900	69900	37700	53800	54691.18	28.15	0	193585	55200	54500	53800	53100	52400	54850	53450	446	16100	100	40880	100	1	445153350	244834	-24.17	2.51	12	0.16	-2276.00	21951.00	62900	20230322	-12.56	37300	20231027	47.45	61900	-11.15	20240111	51400	7.00	20240306	61900	-11.15	20240111	37300	47.45	20231027	0.52	N	035720	100	445 억		125317623	N	N	2000	N	00	N
31	20240326	110409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	1100	2	2.04	28463775800	521676	72.69	54200	55000	53900	69900	37700	53800	54562.17	28.15	0	150383	55200	54500	53800	53100	52400	54850	53450	446	16100	100	40880	100	1	445153350	244389	-24.12	2.50	12	0.12	-2276.00	21951.00	62900	20230322	-12.72	37300	20231027	47.18	61900	-11.31	20240111	51400	6.81	20240306	61900	-11.31	20240111	37300	47.18	20231027	0.52	N	035720	100	445 억		125317623	N	N	2000	N	00	N
32	20240326	100417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	800	2	1.49	16089543900	295746	41.21	54200	54700	53900	69900	37700	53800	54403.25	28.15	0	95320	55200	54500	53800	53100	52400	54850	53450	446	16100	100	40880	100	1	445153350	243054	-23.99	2.49	12	0.07	-2276.00	21951.00	62900	20230322	-13.20	37300	20231027	46.38	61900	-11.79	20240111	51400	6.23	20240306	61900	-11.79	20240111	37300	46.38	20231027	0.52	N	035720	100	445 억		125317623	N	N	2000	N	00	N
33	20240326	090414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	200	2	0.37	1617960200	29911	4.17	54200	54400	53900	69900	37700	53800	54092.48	28.15	0	8093	55200	54500	53800	53100	52400	54850	53450	446	16100	100	40880	100	1	445153350	240383	-23.73	2.46	12	0.01	-2276.00	21951.00	62900	20230322	-14.15	37300	20231027	44.77	61900	-12.76	20240111	51400	5.06	20240306	61900	-12.76	20240111	37300	44.77	20231027	0.52	N	035720	100	445 억		125317623	N	N	2000	N	00	N
34	20240325	160427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53800	200	2	0.37	38435870700	712990	80.89	53400	54500	53100	69600	37600	53600	53908.57	28.07	0	76573	54733	54166	53733	53166	52733	54100	53100	446	16000	100	40730	100	1	445153350	239493	17.71	2.40	12	0.16	3037.00	22447.00	62900	20230322	-14.47	37300	20231027	44.24	61900	-13.09	20240111	51400	4.67	20240306	61900	-13.09	20240111	37300	44.24	20231027	0.53	N	035720	100	445 억		124967838	N	N	2000	N	00	N
35	20240325	150430	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	400	2	0.75	33753538400	626040	71.03	53400	54500	53100	69600	37600	53600	53916.11	28.07	0	75234	54733	54166	53733	53166	52733	54100	53100	446	16000	100	40730	100	1	445153350	240383	17.78	2.41	12	0.14	3037.00	22447.00	62900	20230322	-14.15	37300	20231027	44.77	61900	-12.76	20240111	51400	5.06	20240306	61900	-12.76	20240111	37300	44.77	20231027	0.53	N	035720	100	445 억		124967838	N	N	1251	N	00	N
36	20240325	140429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	300	2	0.56	29024123200	538410	61.09	53400	54500	53100	69600	37600	53600	53907.29	28.07	0	42310	54733	54166	53733	53166	52733	54100	53100	446	16000	100	40730	100	1	445153350	239938	17.75	2.40	12	0.12	3037.00	22447.00	62900	20230322	-14.31	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	61900	-12.92	20240111	37300	44.50	20231027	0.53	N	035720	100	445 억		124967838	N	N	1251	N	00	N
37	20240325	130430	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53800	200	2	0.37	26601566000	493432	55.98	53400	54500	53100	69600	37600	53600	53911.52	28.07	0	36169	54733	54166	53733	53166	52733	54100	53100	446	16000	100	40730	100	1	445153350	239493	17.71	2.40	12	0.11	3037.00	22447.00	62900	20230322	-14.47	37300	20231027	44.24	61900	-13.09	20240111	51400	4.67	20240306	61900	-13.09	20240111	37300	44.24	20231027	0.53	N	035720	100	445 억		124967838	N	N	1251	N	00	N
38	20240325	120434	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	300	2	0.56	23053255500	427452	48.50	53400	54500	53100	69600	37600	53600	53932.06	28.07	0	39506	54733	54166	53733	53166	52733	54100	53100	446	16000	100	40730	100	1	445153350	239938	17.75	2.40	12	0.10	3037.00	22447.00	62900	20230322	-14.31	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	61900	-12.92	20240111	37300	44.50	20231027	0.53	N	035720	100	445 억		124967838	N	N	1251	N	00	N
39	20240325	110431	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	400	2	0.75	20047768700	371754	42.18	53400	54500	53100	69600	37600	53600	53927.81	28.07	0	37391	54733	54166	53733	53166	52733	54100	53100	446	16000	100	40730	100	1	445153350	240383	17.78	2.41	12	0.08	3037.00	22447.00	62900	20230322	-14.15	37300	20231027	44.77	61900	-12.76	20240111	51400	5.06	20240306	61900	-12.76	20240111	37300	44.77	20231027	0.53	N	035720	100	445 억		124967838	N	N	1251	N	00	N
40	20240325	100429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54300	700	2	1.31	14963301600	277766	31.51	53400	54500	53100	69600	37600	53600	53870.49	28.07	0	35882	54733	54166	53733	53166	52733	54100	53100	446	16000	100	40730	100	1	445153350	241718	17.88	2.42	12	0.06	3037.00	22447.00	62900	20230322	-13.67	37300	20231027	45.58	61900	-12.28	20240111	51400	5.64	20240306	61900	-12.28	20240111	37300	45.58	20231027	0.53	N	035720	100	445 억		124967838	N	N	1251	N	00	N
41	20240325	090431	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53200	-400	5	-0.75	1627116600	30529	3.46	53400	53600	53100	69600	37600	53600	53294.08	28.07	0	-5091	54733	54166	53733	53166	52733	54100	53100	446	16000	100	40730	100	1	445153350	236822	17.52	2.37	12	0.01	3037.00	22447.00	62900	20230322	-15.42	37300	20231027	42.63	61900	-14.05	20240111	51400	3.50	20240306	61900	-14.05	20240111	37300	42.63	20231027	0.53	N	035720	100	445 억		124967838	N	N	1251	N	00	N
42	20240322	160430	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	0	3	0.00	47280188800	877405	64.53	53600	54300	53300	69600	37600	53600	53886.67	28.08	0	-34719	54933	54266	53533	52866	52133	53900	52500	446	16000	100	40730	100	1	445153350	238602	17.65	2.39	12	0.20	3037.00	22447.00	62900	20230322	-14.79	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	62900	-14.79	20230322	37300	43.70	20231027	0.53	N	035720	100	445 억		125013567	N	N	1251	N	00	N
43	20240322	150432	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53400	-200	5	-0.37	42808727900	793973	58.40	53600	54300	53300	69600	37600	53600	53917.12	28.08	0	-41310	54933	54266	53533	52866	52133	53900	52500	446	16000	100	40730	100	1	445153350	237712	17.58	2.38	12	0.18	3037.00	22447.00	62900	20230322	-15.10	37300	20231027	43.16	61900	-13.73	20240111	51400	3.89	20240306	62900	-15.10	20230322	37300	43.16	20231027	0.53	N	035720	100	445 억		125013567	N	N	3015	N	00	N
44	20240322	140426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	0	3	0.00	36759309700	681045	50.09	53600	54300	53300	69600	37600	53600	53974.88	28.08	0	-40368	54933	54266	53533	52866	52133	53900	52500	446	16000	100	40730	100	1	445153350	238602	17.65	2.39	12	0.15	3037.00	22447.00	62900	20230322	-14.79	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	62900	-14.79	20230322	37300	43.70	20231027	0.53	N	035720	100	445 억		125013567	N	N	3015	N	00	N
45	20240322	130429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	300	2	0.56	33292123500	616565	45.35	53600	54300	53300	69600	37600	53600	53996.15	28.08	0	-27693	54933	54266	53533	52866	52133	53900	52500	446	16000	100	40730	100	1	445153350	239938	17.75	2.40	12	0.14	3037.00	22447.00	62900	20230322	-14.31	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	62900	-14.31	20230322	37300	44.50	20231027	0.53	N	035720	100	445 억		125013567	N	N	3015	N	00	N
46	20240322	120424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	400	2	0.75	30751475900	569454	41.88	53600	54300	53300	69600	37600	53600	54001.71	28.08	0	-28417	54933	54266	53533	52866	52133	53900	52500	446	16000	100	40730	100	1	445153350	240383	17.78	2.41	12	0.13	3037.00	22447.00	62900	20230322	-14.15	37300	20231027	44.77	61900	-12.76	20240111	51400	5.06	20240306	62900	-14.15	20230322	37300	44.77	20231027	0.53	N	035720	100	445 억		125013567	N	N	3015	N	00	N
47	20240322	110431	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54100	500	2	0.93	26484167100	490435	36.07	53600	54300	53300	69600	37600	53600	54001.40	28.08	0	-31166	54933	54266	53533	52866	52133	53900	52500	446	16000	100	40730	100	1	445153350	240828	17.81	2.41	12	0.11	3037.00	22447.00	62900	20230322	-13.99	37300	20231027	45.04	61900	-12.60	20240111	51400	5.25	20240306	62900	-13.99	20230322	37300	45.04	20231027	0.53	N	035720	100	445 억		125013567	N	N	3015	N	00	N
48	20240322	100427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54300	700	2	1.31	18425334200	341192	25.09	53600	54300	53300	69600	37600	53600	54002.86	28.08	0	-30426	54933	54266	53533	52866	52133	53900	52500	446	16000	100	40730	100	1	445153350	241718	17.88	2.42	12	0.08	3037.00	22447.00	62900	20230322	-13.67	37300	20231027	45.58	61900	-12.28	20240111	51400	5.64	20240306	62900	-13.67	20230322	37300	45.58	20231027	0.53	N	035720	100	445 억		125013567	N	N	3015	N	00	N
49	20240322	090425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53300	-300	5	-0.56	1919190300	35855	2.64	53600	53700	53300	69600	37600	53600	53526.38	28.08	0	-14625	54933	54266	53533	52866	52133	53900	52500	446	16000	100	40730	100	1	445153350	237267	17.55	2.37	12	0.01	3037.00	22447.00	62900	20230322	-15.26	37300	20231027	42.90	61900	-13.89	20240111	51400	3.70	20240306	62900	-15.26	20230322	37300	42.90	20231027	0.53	N	035720	100	445 억		125013567	N	N	3015	N	00	N
50	20240321	160425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	700	2	1.32	72480015900	1354078	155.65	53900	54200	52800	68700	37100	52900	53527.17	28.11	0	-13572	53700	53300	52800	52400	51900	53500	52600	446	15800	100	40200	100	1	445153350	238602	17.65	2.39	12	0.30	3037.00	22447.00	62900	20230322	-14.79	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	62900	-14.79	20230322	37300	43.70	20231027	0.52	N	035720	100	445 억		125127453	N	N	3015	N	00	N
51	20240321	150426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53500	600	2	1.13	67422955300	1259643	144.79	53900	54200	52800	68700	37100	52900	53525.45	28.11	0	-26762	53700	53300	52800	52400	51900	53500	52600	446	15800	100	40200	100	1	445153350	238157	17.62	2.38	12	0.28	3037.00	22447.00	62900	20230322	-14.94	37300	20231027	43.43	61900	-13.57	20240111	51400	4.09	20240306	62900	-14.94	20230322	37300	43.43	20231027	0.52	N	035720	100	445 억		125127453	N	N	2546	N	00	N
52	20240321	140427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	800	2	1.51	58491305100	1092948	125.63	53900	54200	52800	68700	37100	52900	53517.01	28.11	0	-64320	53700	53300	52800	52400	51900	53500	52600	446	15800	100	40200	100	1	445153350	239047	17.68	2.39	12	0.25	3037.00	22447.00	62900	20230322	-14.63	37300	20231027	43.97	61900	-13.25	20240111	51400	4.47	20240306	62900	-14.63	20230322	37300	43.97	20231027	0.52	N	035720	100	445 억		125127453	N	N	2546	N	00	N
53	20240321	130424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	700	2	1.32	53450017800	998991	114.83	53900	54200	52800	68700	37100	52900	53504.01	28.11	0	-97544	53700	53300	52800	52400	51900	53500	52600	446	15800	100	40200	100	1	445153350	238602	17.65	2.39	12	0.22	3037.00	22447.00	62900	20230322	-14.79	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	62900	-14.79	20230322	37300	43.70	20231027	0.52	N	035720	100	445 억		125127453	N	N	2546	N	00	N
54	20240321	120425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53400	500	2	0.95	48258459200	902058	103.69	53900	54200	52800	68700	37100	52900	53498.18	28.11	0	-103647	53700	53300	52800	52400	51900	53500	52600	446	15800	100	40200	100	1	445153350	237712	17.58	2.38	12	0.20	3037.00	22447.00	62900	20230322	-15.10	37300	20231027	43.16	61900	-13.73	20240111	51400	3.89	20240306	62900	-15.10	20230322	37300	43.16	20231027	0.52	N	035720	100	445 억		125127453	N	N	2546	N	00	N
55	20240321	110425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53300	400	2	0.76	28647823500	537061	61.73	53900	54000	52800	68700	37100	52900	53341.85	28.11	0	-75159	53700	53300	52800	52400	51900	53500	52600	446	15800	100	40200	100	1	445153350	237267	17.55	2.37	12	0.12	3037.00	22447.00	62900	20230322	-15.26	37300	20231027	42.90	61900	-13.89	20240111	51400	3.70	20240306	62900	-15.26	20230322	37300	42.90	20231027	0.52	N	035720	100	445 억		125127453	N	N	2546	N	00	N
56	20240321	100425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53200	300	2	0.57	18190549700	340181	39.10	53900	54000	53000	68700	37100	52900	53473.16	28.11	0	-47296	53700	53300	52800	52400	51900	53500	52600	446	15800	100	40200	100	1	445153350	236822	17.52	2.37	12	0.08	3037.00	22447.00	62900	20230322	-15.42	37300	20231027	42.63	61900	-14.05	20240111	51400	3.50	20240306	62900	-15.42	20230322	37300	42.63	20231027	0.52	N	035720	100	445 억		125127453	N	N	2546	N	00	N
57	20240321	090427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53500	600	2	1.13	3757791400	69921	8.04	53900	54000	53400	68700	37100	52900	53743.42	28.11	0	2784	53700	53300	52800	52400	51900	53500	52600	446	15800	100	40200	100	1	445153350	238157	17.62	2.38	12	0.02	3037.00	22447.00	62900	20230322	-14.94	37300	20231027	43.43	61900	-13.57	20240111	51400	4.09	20240306	62900	-14.94	20230322	37300	43.43	20231027	0.52	N	035720	100	445 억		125127453	N	N	2546	N	00	N
58	20240320	160423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52900	900	2	1.73	45496948300	861822	77.21	52400	53200	52300	67600	36400	52000	52791.51	28.10	0	-38135	53266	52632	52166	51532	51066	52400	51300	446	15600	100	39520	100	1	445153350	235486	17.42	2.36	12	0.19	3037.00	22447.00	62900	20230322	-15.90	37300	20231027	41.82	61900	-14.54	20240111	51400	2.92	20240306	62900	-15.90	20230322	37300	41.82	20231027	0.52	N	035720	100	445 억		125081302	N	N	2546	N	00	N
59	20240320	150423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52800	800	2	1.54	40783563100	772596	69.22	52400	53200	52300	67600	36400	52000	52787.81	28.10	0	-30153	53266	52632	52166	51532	51066	52400	51300	446	15600	100	39520	100	1	445153350	235041	17.39	2.35	12	0.17	3037.00	22447.00	62900	20230322	-16.06	37300	20231027	41.55	61900	-14.70	20240111	51400	2.72	20240306	62900	-16.06	20230322	37300	41.55	20231027	0.52	N	035720	100	445 억		125081302	N	N	20765	N	00	N
60	20240320	140427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52700	700	2	1.35	35447121500	671383	60.15	52400	53200	52300	67600	36400	52000	52797.30	28.10	0	-12424	53266	52632	52166	51532	51066	52400	51300	446	15600	100	39520	100	1	445153350	234596	17.35	2.35	12	0.15	3037.00	22447.00	62900	20230322	-16.22	37300	20231027	41.29	61900	-14.86	20240111	51400	2.53	20240306	62900	-16.22	20230322	37300	41.29	20231027	0.52	N	035720	100	445 억		125081302	N	N	20765	N	00	N
61	20240320	130428	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53100	1100	2	2.12	30294084500	574116	51.44	52400	53100	52300	67600	36400	52000	52766.64	28.10	0	-6849	53266	52632	52166	51532	51066	52400	51300	446	15600	100	39520	100	1	445153350	236376	17.48	2.37	12	0.13	3037.00	22447.00	62900	20230322	-15.58	37300	20231027	42.36	61900	-14.22	20240111	51400	3.31	20240306	62900	-15.58	20230322	37300	42.36	20231027	0.52	N	035720	100	445 억		125081302	N	N	20765	N	00	N
62	20240320	120426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52700	700	2	1.35	26057645600	494077	44.27	52400	53100	52300	67600	36400	52000	52740.22	28.10	0	-38698	53266	52632	52166	51532	51066	52400	51300	446	15600	100	39520	100	1	445153350	234596	17.35	2.35	12	0.11	3037.00	22447.00	62900	20230322	-16.22	37300	20231027	41.29	61900	-14.86	20240111	51400	2.53	20240306	62900	-16.22	20230322	37300	41.29	20231027	0.52	N	035720	100	445 억		125081302	N	N	20765	N	00	N
63	20240320	110426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52600	600	2	1.15	21351383400	404498	36.24	52400	53100	52400	67600	36400	52000	52785.11	28.10	0	-17760	53266	52632	52166	51532	51066	52400	51300	446	15600	100	39520	100	1	445153350	234151	17.32	2.34	12	0.09	3037.00	22447.00	62900	20230322	-16.38	37300	20231027	41.02	61900	-15.02	20240111	51400	2.33	20240306	62900	-16.38	20230322	37300	41.02	20231027	0.52	N	035720	100	445 억		125081302	N	N	20765	N	00	N
64	20240320	100422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52900	900	2	1.73	14593104700	276388	24.76	52400	53100	52400	67600	36400	52000	52799.67	28.10	0	11765	53266	52632	52166	51532	51066	52400	51300	446	15600	100	39520	100	1	445153350	235486	17.42	2.36	12	0.06	3037.00	22447.00	62900	20230322	-15.90	37300	20231027	41.82	61900	-14.54	20240111	51400	2.92	20240306	62900	-15.90	20230322	37300	41.82	20231027	0.52	N	035720	100	445 억		125081302	N	N	20765	N	00	N
65	20240320	090421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52700	700	2	1.35	2399306900	45582	4.08	52400	52900	52400	67600	36400	52000	52638.74	28.10	0	13500	53266	52632	52166	51532	51066	52400	51300	446	15600	100	39520	100	1	445153350	234596	17.35	2.35	12	0.01	3037.00	22447.00	62900	20230322	-16.22	37300	20231027	41.29	61900	-14.86	20240111	51400	2.53	20240306	62900	-16.22	20230322	37300	41.29	20231027	0.52	N	035720	100	445 억		125081302	N	N	20765	N	00	N
66	20240319	160417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52000	-1000	5	-1.89	57796036000	1111103	95.07	52700	52800	51700	68900	37100	53000	52016.59	28.11	0	-158109	54933	53966	53333	52366	51733	53650	52050	446	15900	100	40280	100	1	445153350	231480	17.12	2.32	12	0.25	3037.00	22447.00	62900	20230322	-17.33	37300	20231027	39.41	61900	-15.99	20240111	51400	1.17	20240306	62900	-17.33	20230322	37300	39.41	20231027	0.52	N	035720	100	445 억		125146241	N	N	20753	N	00	N
67	20240319	150424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52200	-800	5	-1.51	53413361600	1026932	87.87	52700	52800	51700	68900	37100	53000	52012.24	28.11	0	-149597	54933	53966	53333	52366	51733	53650	52050	446	15900	100	40280	100	1	445153350	232370	17.19	2.33	12	0.23	3037.00	22447.00	62900	20230322	-17.01	37300	20231027	39.95	61900	-15.67	20240111	51400	1.56	20240306	62900	-17.01	20230322	37300	39.95	20231027	0.52	N	035720	100	445 억		125146241	N	N	3341	N	00	N
68	20240319	140424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51900	-1100	5	-2.08	46286248200	889813	76.14	52700	52800	51700	68900	37100	53000	52017.58	28.11	0	-150764	54933	53966	53333	52366	51733	53650	52050	446	15900	100	40280	100	1	445153350	231035	17.09	2.31	12	0.20	3037.00	22447.00	62900	20230322	-17.49	37300	20231027	39.14	61900	-16.16	20240111	51400	0.97	20240306	62900	-17.49	20230322	37300	39.14	20231027	0.52	N	035720	100	445 억		125146241	N	N	3341	N	00	N
69	20240319	130359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51900	-1100	5	-2.08	42340188300	813841	69.64	52700	52800	51700	68900	37100	53000	52024.74	28.11	0	-142390	54933	53966	53333	52366	51733	53650	52050	446	15900	100	40280	100	1	445153350	231035	17.09	2.31	12	0.18	3037.00	22447.00	62900	20230322	-17.49	37300	20231027	39.14	61900	-16.16	20240111	51400	0.97	20240306	62900	-17.49	20230322	37300	39.14	20231027	0.52	N	035720	100	445 억		125146241	N	N	3341	N	00	N
70	20240319	120423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51900	-1100	5	-2.08	37770310800	725748	62.10	52700	52800	51700	68900	37100	53000	52042.85	28.11	0	-123727	54933	53966	53333	52366	51733	53650	52050	446	15900	100	40280	100	1	445153350	231035	17.09	2.31	12	0.16	3037.00	22447.00	62900	20230322	-17.49	37300	20231027	39.14	61900	-16.16	20240111	51400	0.97	20240306	62900	-17.49	20230322	37300	39.14	20231027	0.52	N	035720	100	445 억		125146241	N	N	3341	N	00	N
71	20240319	110422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52200	-800	5	-1.51	32921867300	632604	54.13	52700	52800	51700	68900	37100	53000	52041.32	28.11	0	-107482	54933	53966	53333	52366	51733	53650	52050	446	15900	100	40280	100	1	445153350	232370	17.19	2.33	12	0.14	3037.00	22447.00	62900	20230322	-17.01	37300	20231027	39.95	61900	-15.67	20240111	51400	1.56	20240306	62900	-17.01	20230322	37300	39.95	20231027	0.52	N	035720	100	445 억		125146241	N	N	3341	N	00	N
72	20240319	100423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52200	-800	5	-1.51	25965013900	498948	42.69	52700	52800	51700	68900	37100	53000	52038.88	28.11	0	-96728	54933	53966	53333	52366	51733	53650	52050	446	15900	100	40280	100	1	445153350	232370	17.19	2.33	12	0.11	3037.00	22447.00	62900	20230322	-17.01	37300	20231027	39.95	61900	-15.67	20240111	51400	1.56	20240306	62900	-17.01	20230322	37300	39.95	20231027	0.52	N	035720	100	445 억		125146241	N	N	3341	N	00	N
73	20240319	090422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52100	-900	5	-1.70	4405475900	83955	7.18	52700	52800	52100	68900	37100	53000	52472.16	28.11	0	-23973	54933	53966	53333	52366	51733	53650	52050	446	15900	100	40280	100	1	445153350	231925	17.16	2.32	12	0.02	3037.00	22447.00	62900	20230322	-17.17	37300	20231027	39.68	61900	-15.83	20240111	51400	1.36	20240306	62900	-17.17	20230322	37300	39.68	20231027	0.52	N	035720	100	445 억		125146241	N	N	3341	N	00	N
74	20240318	160420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53000	-1100	5	-2.03	61625120100	1160294	125.30	54200	54300	52700	70300	37900	54100	53111.78	28.11	0	-49496	55433	54766	54333	53666	53233	54550	53450	446	16200	100	41110	100	1	445153350	235931	17.45	2.36	12	0.26	3037.00	22447.00	62900	20230322	-15.74	37300	20231027	42.09	61900	-14.38	20240111	51400	3.11	20240306	62900	-15.74	20230322	37300	42.09	20231027	0.52	N	035720	100	445 억		125123965	N	N	3341	N	00	N
75	20240318	150422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53000	-1100	5	-2.03	54344268800	1022909	110.46	54200	54300	52700	70300	37900	54100	53127.14	28.11	0	-32345	55433	54766	54333	53666	53233	54550	53450	446	16200	100	41110	100	1	445153350	235931	17.45	2.36	12	0.23	3037.00	22447.00	62900	20230322	-15.74	37300	20231027	42.09	61900	-14.38	20240111	51400	3.11	20240306	62900	-15.74	20230322	37300	42.09	20231027	0.52	N	035720	100	445 억		125123965	N	N	3120	N	00	N
76	20240318	140420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52700	-1400	5	-2.59	44305329100	832921	89.94	54200	54300	52700	70300	37900	54100	53192.67	28.11	0	-45599	55433	54766	54333	53666	53233	54550	53450	446	16200	100	41110	100	1	445153350	234596	17.35	2.35	12	0.19	3037.00	22447.00	62900	20230322	-16.22	37300	20231027	41.29	61900	-14.86	20240111	51400	2.53	20240306	62900	-16.22	20230322	37300	41.29	20231027	0.52	N	035720	100	445 억		125123965	N	N	3120	N	00	N
77	20240318	130420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53200	-900	5	-1.66	32408138600	608030	65.66	54200	54300	52800	70300	37900	54100	53300.18	28.11	0	-24017	55433	54766	54333	53666	53233	54550	53450	446	16200	100	41110	100	1	445153350	236822	17.52	2.37	12	0.14	3037.00	22447.00	62900	20230322	-15.42	37300	20231027	42.63	61900	-14.05	20240111	51400	3.50	20240306	62900	-15.42	20230322	37300	42.63	20231027	0.52	N	035720	100	445 억		125123965	N	N	3120	N	00	N
78	20240318	120418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53200	-900	5	-1.66	29277202600	549184	59.30	54200	54300	52800	70300	37900	54100	53310.31	28.11	0	-15978	55433	54766	54333	53666	53233	54550	53450	446	16200	100	41110	100	1	445153350	236822	17.52	2.37	12	0.12	3037.00	22447.00	62900	20230322	-15.42	37300	20231027	42.63	61900	-14.05	20240111	51400	3.50	20240306	62900	-15.42	20230322	37300	42.63	20231027	0.52	N	035720	100	445 억		125123965	N	N	3120	N	00	N
79	20240318	110421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53000	-1100	5	-2.03	25487594600	477862	51.60	54200	54300	52800	70300	37900	54100	53336.66	28.11	0	-16772	55433	54766	54333	53666	53233	54550	53450	446	16200	100	41110	100	1	445153350	235931	17.45	2.36	12	0.11	3037.00	22447.00	62900	20230322	-15.74	37300	20231027	42.09	61900	-14.38	20240111	51400	3.11	20240306	62900	-15.74	20230322	37300	42.09	20231027	0.52	N	035720	100	445 억		125123965	N	N	3120	N	00	N
80	20240318	100419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	-500	5	-0.92	18120051000	339442	36.66	54200	54300	52800	70300	37900	54100	53381.79	28.11	0	-1310	55433	54766	54333	53666	53233	54550	53450	446	16200	100	41110	100	1	445153350	238602	17.65	2.39	12	0.08	3037.00	22447.00	62900	20230322	-14.79	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	62900	-14.79	20230322	37300	43.70	20231027	0.52	N	035720	100	445 억		125123965	N	N	3120	N	00	N
81	20240318	090418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	-500	5	-0.92	2399208900	44442	4.80	54200	54300	53600	70300	37900	54100	53985.07	28.11	0	3312	55433	54766	54333	53666	53233	54550	53450	446	16200	100	41110	100	1	445153350	238602	17.65	2.39	12	0.01	3037.00	22447.00	62900	20230322	-14.79	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	62900	-14.79	20230322	37300	43.70	20231027	0.52	N	035720	100	445 억		125123965	N	N	3120	N	00	N
82	20240315	160415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54100	-800	5	-1.46	49442780600	911767	50.87	55000	55000	53900	71300	38500	54900	54227.31	28.13	0	-34280	56300	55600	55100	54400	53900	55950	54750	446	16400	100	41720	100	1	445153350	240828	17.81	2.41	12	0.20	3037.00	22447.00	62900	20230322	-13.99	37300	20231027	45.04	61900	-12.60	20240111	51400	5.25	20240306	62900	-13.99	20230322	37300	45.04	20231027	0.52	N	035720	100	445 억		125204314	N	N	3120	N	00	N
83	20240315	150356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54300	-600	5	-1.09	33953202700	625560	34.90	55000	55000	53900	71300	38500	54900	54275.29	28.13	0	-9981	56300	55600	55100	54400	53900	55950	54750	446	16400	100	41720	100	1	445153350	241718	17.88	2.42	12	0.14	3037.00	22447.00	62900	20230322	-13.67	37300	20231027	45.58	61900	-12.28	20240111	51400	5.64	20240306	62900	-13.67	20230322	37300	45.58	20231027	0.52	N	035720	100	445 억		125204314	N	N	833	N	00	N
84	20240315	140353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54200	-700	5	-1.28	30147061300	555396	30.99	55000	55000	53900	71300	38500	54900	54278.96	28.13	0	-12272	56300	55600	55100	54400	53900	55950	54750	446	16400	100	41720	100	1	445153350	241273	17.85	2.41	12	0.12	3037.00	22447.00	62900	20230322	-13.83	37300	20231027	45.31	61900	-12.44	20240111	51400	5.45	20240306	62900	-13.83	20230322	37300	45.31	20231027	0.52	N	035720	100	445 억		125204314	N	N	833	N	00	N
85	20240315	130418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	-900	5	-1.64	27076433700	498657	27.82	55000	55000	53900	71300	38500	54900	54297.26	28.13	0	-9142	56300	55600	55100	54400	53900	55950	54750	446	16400	100	41720	100	1	445153350	240383	17.78	2.41	12	0.11	3037.00	22447.00	62900	20230322	-14.15	37300	20231027	44.77	61900	-12.76	20240111	51400	5.06	20240306	62900	-14.15	20230322	37300	44.77	20231027	0.52	N	035720	100	445 억		125204314	N	N	833	N	00	N
86	20240315	120418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54100	-800	5	-1.46	24237279200	446187	24.89	55000	55000	53900	71300	38500	54900	54319.34	28.13	0	-1435	56300	55600	55100	54400	53900	55950	54750	446	16400	100	41720	100	1	445153350	240828	17.81	2.41	12	0.10	3037.00	22447.00	62900	20230322	-13.99	37300	20231027	45.04	61900	-12.60	20240111	51400	5.25	20240306	62900	-13.99	20230322	37300	45.04	20231027	0.52	N	035720	100	445 억		125204314	N	N	833	N	00	N
87	20240315	110411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54300	-600	5	-1.09	20620809500	379547	21.18	55000	55000	53900	71300	38500	54900	54328.25	28.13	0	8137	56300	55600	55100	54400	53900	55950	54750	446	16400	100	41720	100	1	445153350	241718	17.88	2.42	12	0.09	3037.00	22447.00	62900	20230322	-13.67	37300	20231027	45.58	61900	-12.28	20240111	51400	5.64	20240306	62900	-13.67	20230322	37300	45.58	20231027	0.52	N	035720	100	445 억		125204314	N	N	833	N	00	N
88	20240315	100415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54300	-600	5	-1.09	15740986000	289827	16.17	55000	55000	53900	71300	38500	54900	54309.22	28.13	0	13153	56300	55600	55100	54400	53900	55950	54750	446	16400	100	41720	100	1	445153350	241718	17.88	2.42	12	0.07	3037.00	22447.00	62900	20230322	-13.67	37300	20231027	45.58	61900	-12.28	20240111	51400	5.64	20240306	62900	-13.67	20230322	37300	45.58	20231027	0.52	N	035720	100	445 억		125204314	N	N	833	N	00	N
89	20240315	090417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	-300	5	-0.55	3181920300	58099	3.24	55000	55000	54400	71300	38500	54900	54764.41	28.13	0	-10501	56300	55600	55100	54400	53900	55950	54750	446	16400	100	41720	100	1	445153350	243054	17.98	2.43	12	0.01	3037.00	22447.00	62900	20230322	-13.20	37300	20231027	46.38	61900	-11.79	20240111	51400	6.23	20240306	62900	-13.20	20230322	37300	46.38	20231027	0.52	N	035720	100	445 억		125204314	N	N	833	N	00	N
90	20240314	160412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	300	2	0.55	98565778100	1787130	164.23	54600	55800	54600	70900	38300	54600	55153.32	28.03	0	605142	56800	55700	54900	53800	53000	55300	53400	445	16300	100	41490	100	1	444999087	244304	18.08	2.45	12	0.40	3037.00	22447.00	62900	20230322	-12.72	37300	20231027	47.18	61900	-11.31	20240111	51400	6.81	20240306	62900	-12.72	20230322	37300	47.18	20231027	0.53	N	035720	100	445 억		124717270	N	N	833	N	00	N
91	20240314	150414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55400	800	2	1.47	57886672500	1046768	96.20	54600	55800	54600	70900	38300	54600	55300.59	28.03	0	192178	56800	55700	54900	53800	53000	55300	53400	445	16300	100	41490	100	1	444999087	246529	18.24	2.47	12	0.24	3037.00	22447.00	62900	20230322	-11.92	37300	20231027	48.53	61900	-10.50	20240111	51400	7.78	20240306	62900	-11.92	20230322	37300	48.53	20231027	0.53	N	035720	100	445 억		124717270	N	N	2629	N	00	N
92	20240314	140414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55400	800	2	1.47	47818876500	864831	79.48	54600	55800	54600	70900	38300	54600	55292.99	28.03	0	179467	56800	55700	54900	53800	53000	55300	53400	445	16300	100	41490	100	1	444999087	246529	18.24	2.47	12	0.19	3037.00	22447.00	62900	20230322	-11.92	37300	20231027	48.53	61900	-10.50	20240111	51400	7.78	20240306	62900	-11.92	20230322	37300	48.53	20231027	0.53	N	035720	100	445 억		124717270	N	N	2629	N	00	N
93	20240314	130414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55400	800	2	1.47	41903043100	758142	69.67	54600	55800	54600	70900	38300	54600	55270.98	28.03	0	161895	56800	55700	54900	53800	53000	55300	53400	445	16300	100	41490	100	1	444999087	246529	18.24	2.47	12	0.17	3037.00	22447.00	62900	20230322	-11.92	37300	20231027	48.53	61900	-10.50	20240111	51400	7.78	20240306	62900	-11.92	20230322	37300	48.53	20231027	0.53	N	035720	100	445 억		124717270	N	N	2629	N	00	N
94	20240314	120414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55500	900	2	1.65	35047489500	634721	58.33	54600	55800	54600	70900	38300	54600	55217.46	28.03	0	133640	56800	55700	54900	53800	53000	55300	53400	445	16300	100	41490	100	1	444999087	246974	18.27	2.47	12	0.14	3037.00	22447.00	62900	20230322	-11.76	37300	20231027	48.79	61900	-10.34	20240111	51400	7.98	20240306	62900	-11.76	20230322	37300	48.79	20231027	0.53	N	035720	100	445 억		124717270	N	N	2629	N	00	N
95	20240314	110413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55400	800	2	1.47	25220012600	457865	42.08	54600	55500	54600	70900	38300	54600	55082.10	28.03	0	73829	56800	55700	54900	53800	53000	55300	53400	445	16300	100	41490	100	1	444999087	246529	18.24	2.47	12	0.10	3037.00	22447.00	62900	20230322	-11.92	37300	20231027	48.53	61900	-10.50	20240111	51400	7.78	20240306	62900	-11.92	20230322	37300	48.53	20231027	0.53	N	035720	100	445 억		124717270	N	N	2629	N	00	N
96	20240314	100415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55400	800	2	1.47	15762210600	286743	26.35	54600	55400	54600	70900	38300	54600	54970.22	28.03	0	54017	56800	55700	54900	53800	53000	55300	53400	445	16300	100	41490	100	1	444999087	246529	18.24	2.47	12	0.06	3037.00	22447.00	62900	20230322	-11.92	37300	20231027	48.53	61900	-10.50	20240111	51400	7.78	20240306	62900	-11.92	20230322	37300	48.53	20231027	0.53	N	035720	100	445 억		124717270	N	N	2629	N	00	N
97	20240314	090414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	300	2	0.55	2133138600	38953	3.58	54600	55000	54600	70900	38300	54600	54763.17	28.03	0	9815	56800	55700	54900	53800	53000	55300	53400	445	16300	100	41490	100	1	444999087	244304	18.08	2.45	12	0.01	3037.00	22447.00	62900	20230322	-12.72	37300	20231027	47.18	61900	-11.31	20240111	51400	6.81	20240306	62900	-12.72	20230322	37300	47.18	20231027	0.53	N	035720	100	445 억		124717270	N	N	2629	N	00	N
98	20240313	160410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	-1200	5	-2.15	59280378000	1081624	77.91	55900	56000	54100	72500	39100	55800	54807.14	28.05	0	-67438	56733	56266	55533	55066	54333	56500	55300	445	16700	100	42400	100	1	444999087	242970	17.98	2.43	12	0.24	3037.00	22447.00	62900	20230322	-13.20	37300	20231027	46.38	61900	-11.79	20240111	51400	6.23	20240306	62900	-13.20	20230322	37300	46.38	20231027	0.54	N	035720	100	445 억		124806835	N	N	2629	N	00	N
99	20240313	150409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	-1200	5	-2.15	54879582900	1001103	72.11	55900	56000	54100	72500	39100	55800	54819.12	28.05	0	-62498	56733	56266	55533	55066	54333	56500	55300	445	16700	100	42400	100	1	444999087	242970	17.98	2.43	12	0.22	3037.00	22447.00	62900	20230322	-13.20	37300	20231027	46.38	61900	-11.79	20240111	51400	6.23	20240306	62900	-13.20	20230322	37300	46.38	20231027	0.54	N	035720	100	445 억		124806835	N	N	432	N	00	N
100	20240313	140413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54300	-1500	5	-2.69	47908552900	873562	62.92	55900	56000	54100	72500	39100	55800	54842.76	28.05	0	-83891	56733	56266	55533	55066	54333	56500	55300	445	16700	100	42400	100	1	444999087	241635	17.88	2.42	12	0.20	3037.00	22447.00	62900	20230322	-13.67	37300	20231027	45.58	61900	-12.28	20240111	51400	5.64	20240306	62900	-13.67	20230322	37300	45.58	20231027	0.54	N	035720	100	445 억		124806835	N	N	432	N	00	N
101	20240313	130414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54700	-1100	5	-1.97	37460298400	681548	49.09	55900	56000	54500	72500	39100	55800	54963.55	28.05	0	-49172	56733	56266	55533	55066	54333	56500	55300	445	16700	100	42400	100	1	444999087	243415	18.01	2.44	12	0.15	3037.00	22447.00	62900	20230322	-13.04	37300	20231027	46.65	61900	-11.63	20240111	51400	6.42	20240306	62900	-13.04	20230322	37300	46.65	20231027	0.54	N	035720	100	445 억		124806835	N	N	432	N	00	N
102	20240313	120412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	-1000	5	-1.79	33093134400	601750	43.34	55900	56000	54500	72500	39100	55800	54994.82	28.05	0	-43564	56733	56266	55533	55066	54333	56500	55300	445	16700	100	42400	100	1	444999087	243859	18.04	2.44	12	0.14	3037.00	22447.00	62900	20230322	-12.88	37300	20231027	46.92	61900	-11.47	20240111	51400	6.61	20240306	62900	-12.88	20230322	37300	46.92	20231027	0.54	N	035720	100	445 억		124806835	N	N	432	N	00	N
103	20240313	110410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	-1000	5	-1.79	29365464400	533834	38.45	55900	56000	54500	72500	39100	55800	55008.61	28.05	0	-54202	56733	56266	55533	55066	54333	56500	55300	445	16700	100	42400	100	1	444999087	243859	18.04	2.44	12	0.12	3037.00	22447.00	62900	20230322	-12.88	37300	20231027	46.92	61900	-11.47	20240111	51400	6.61	20240306	62900	-12.88	20230322	37300	46.92	20231027	0.54	N	035720	100	445 억		124806835	N	N	432	N	00	N
104	20240313	100408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55100	-700	5	-1.25	19675050800	356923	25.71	55900	56000	54700	72500	39100	55800	55124.08	28.05	0	-35371	56733	56266	55533	55066	54333	56500	55300	445	16700	100	42400	100	1	444999087	245194	18.14	2.45	12	0.08	3037.00	22447.00	62900	20230322	-12.40	37300	20231027	47.72	61900	-10.99	20240111	51400	7.20	20240306	62900	-12.40	20230322	37300	47.72	20231027	0.54	N	035720	100	445 억		124806835	N	N	432	N	00	N
105	20240313	090410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55200	-600	5	-1.08	4960641600	89274	6.43	55900	56000	55100	72500	39100	55800	55566.48	28.05	0	-20658	56733	56266	55533	55066	54333	56500	55300	445	16700	100	42400	100	1	444999087	245639	18.18	2.46	12	0.02	3037.00	22447.00	62900	20230322	-12.24	37300	20231027	47.99	61900	-10.82	20240111	51400	7.39	20240306	62900	-12.24	20230322	37300	47.99	20231027	0.54	N	035720	100	445 억		124806835	N	N	432	N	00	N
106	20240312	160405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55800	1200	2	2.20	76719142700	1381022	131.88	55000	56000	54800	70900	38300	54600	55551.97	27.94	0	139747	56133	55366	54033	53266	51933	55750	53650	445	16300	100	41490	100	1	444999087	248309	18.37	2.49	12	0.31	3037.00	22447.00	63100	20230307	-11.57	37300	20231027	49.60	61900	-9.85	20240111	51400	8.56	20240306	62900	-11.29	20230322	37300	49.60	20231027	0.55	N	035720	100	445 억		124340508	N	N	432	N	00	N
107	20240312	150405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55800	1200	2	2.20	71454373800	1286650	122.87	55000	56000	54800	70900	38300	54600	55535.21	27.94	0	136492	56133	55366	54033	53266	51933	55750	53650	445	16300	100	41490	100	1	444999087	248309	18.37	2.49	12	0.29	3037.00	22447.00	63100	20230307	-11.57	37300	20231027	49.60	61900	-9.85	20240111	51400	8.56	20240306	62900	-11.29	20230322	37300	49.60	20231027	0.55	N	035720	100	445 억		124340508	N	N	5635	N	00	N
108	20240312	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55700	1100	2	2.01	62080723400	1118411	106.80	55000	56000	54800	70900	38300	54600	55507.97	27.94	0	126345	56133	55366	54033	53266	51933	55750	53650	445	16300	100	41490	100	1	444999087	247864	18.34	2.48	12	0.25	3037.00	22447.00	63100	20230307	-11.73	37300	20231027	49.33	61900	-10.02	20240111	51400	8.37	20240306	62900	-11.45	20230322	37300	49.33	20231027	0.55	N	035720	100	445 억		124340508	N	N	5635	N	00	N
109	20240312	130352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55600	1000	2	1.83	55108683300	993185	94.84	55000	56000	54800	70900	38300	54600	55486.83	27.94	0	114889	56133	55366	54033	53266	51933	55750	53650	445	16300	100	41490	100	1	444999087	247419	18.31	2.48	12	0.22	3037.00	22447.00	63100	20230307	-11.89	37300	20231027	49.06	61900	-10.18	20240111	51400	8.17	20240306	62900	-11.61	20230322	37300	49.06	20231027	0.55	N	035720	100	445 억		124340508	N	N	5635	N	00	N
110	20240312	120407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55300	700	2	1.28	49294434800	888413	84.84	55000	56000	54800	70900	38300	54600	55485.95	27.94	0	110862	56133	55366	54033	53266	51933	55750	53650	445	16300	100	41490	100	1	444999087	246084	18.21	2.46	12	0.20	3037.00	22447.00	63100	20230307	-12.36	37300	20231027	48.26	61900	-10.66	20240111	51400	7.59	20240306	62900	-12.08	20230322	37300	48.26	20231027	0.55	N	035720	100	445 억		124340508	N	N	5635	N	00	N
111	20240312	110407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55600	1000	2	1.83	40495373000	730187	69.73	55000	56000	54800	70900	38300	54600	55458.91	27.94	0	134370	56133	55366	54033	53266	51933	55750	53650	445	16300	100	41490	100	1	444999087	247419	18.31	2.48	12	0.16	3037.00	22447.00	63100	20230307	-11.89	37300	20231027	49.06	61900	-10.18	20240111	51400	8.17	20240306	62900	-11.61	20230322	37300	49.06	20231027	0.55	N	035720	100	445 억		124340508	N	N	5635	N	00	N
112	20240312	100405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55500	900	2	1.65	21765247700	394090	37.63	55000	55500	54800	70900	38300	54600	55229.13	27.94	0	62190	56133	55366	54033	53266	51933	55750	53650	445	16300	100	41490	100	1	444999087	246974	18.27	2.47	12	0.09	3037.00	22447.00	63100	20230307	-12.04	37300	20231027	48.79	61900	-10.34	20240111	51400	7.98	20240306	62900	-11.76	20230322	37300	48.79	20231027	0.55	N	035720	100	445 억		124340508	N	N	5635	N	00	N
113	20240312	090405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55200	600	2	1.10	3723469000	67700	6.46	55000	55200	54800	70900	38300	54600	54999.55	27.94	0	473	56133	55366	54033	53266	51933	55750	53650	445	16300	100	41490	100	1	444999087	245639	18.18	2.46	12	0.02	3037.00	22447.00	63100	20230307	-12.52	37300	20231027	47.99	61900	-10.82	20240111	51400	7.39	20240306	62900	-12.24	20230322	37300	47.99	20231027	0.55	N	035720	100	445 억		124340508	N	N	5635	N	00	N
114	20240311	160404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	1400	2	2.63	56179956900	1039672	70.88	53200	54800	52700	69100	37300	53200	54034.39	27.92	0	93445	54666	53932	53466	52732	52266	53700	52500	445	15900	100	40430	100	1	444999087	242970	17.98	2.43	12	0.23	3037.00	22447.00	63800	20230306	-14.42	37300	20231027	46.38	61900	-11.79	20240111	51400	6.23	20240306	62900	-13.20	20230322	37300	46.38	20231027	0.54	N	035720	100	445 억		124238109	N	N	5635	N	00	N
115	20240311	150405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	1400	2	2.63	48805642800	904720	61.68	53200	54600	52700	69100	37300	53200	53945.86	27.92	0	95943	54666	53932	53466	52732	52266	53700	52500	445	15900	100	40430	100	1	444999087	242970	17.98	2.43	12	0.20	3037.00	22447.00	63800	20230306	-14.42	37300	20231027	46.38	61900	-11.79	20240111	51400	6.23	20240306	62900	-13.20	20230322	37300	46.38	20231027	0.54	N	035720	100	445 억		124238109	N	N	271	N	00	N
116	20240311	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54400	1200	2	2.26	37892520500	704139	48.00	53200	54400	52700	69100	37300	53200	53814.27	27.92	0	63319	54666	53932	53466	52732	52266	53700	52500	445	15900	100	40430	100	1	444999087	242080	17.91	2.42	12	0.16	3037.00	22447.00	63800	20230306	-14.73	37300	20231027	45.84	61900	-12.12	20240111	51400	5.84	20240306	62900	-13.51	20230322	37300	45.84	20231027	0.54	N	035720	100	445 억		124238109	N	N	271	N	00	N
117	20240311	130405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	800	2	1.50	31021979100	577262	39.35	53200	54300	52700	69100	37300	53200	53740.18	27.92	0	24228	54666	53932	53466	52732	52266	53700	52500	445	15900	100	40430	100	1	444999087	240300	17.78	2.41	12	0.13	3037.00	22447.00	63800	20230306	-15.36	37300	20231027	44.77	61900	-12.76	20240111	51400	5.06	20240306	62900	-14.15	20230322	37300	44.77	20231027	0.54	N	035720	100	445 억		124238109	N	N	271	N	00	N
118	20240311	120406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54100	900	2	1.69	26994614000	502717	34.27	53200	54300	52700	69100	37300	53200	53697.77	27.92	0	32735	54666	53932	53466	52732	52266	53700	52500	445	15900	100	40430	100	1	444999087	240745	17.81	2.41	12	0.11	3037.00	22447.00	63800	20230306	-15.20	37300	20231027	45.04	61900	-12.60	20240111	51400	5.25	20240306	62900	-13.99	20230322	37300	45.04	20231027	0.54	N	035720	100	445 억		124238109	N	N	271	N	00	N
119	20240311	110402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	700	2	1.32	23303071600	434408	29.61	53200	54300	52700	69100	37300	53200	53643.63	27.92	0	30249	54666	53932	53466	52732	52266	53700	52500	445	15900	100	40430	100	1	444999087	239855	17.75	2.40	12	0.10	3037.00	22447.00	63800	20230306	-15.52	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	62900	-14.31	20230322	37300	44.50	20231027	0.54	N	035720	100	445 억		124238109	N	N	271	N	00	N
120	20240311	100358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53800	600	2	1.13	12893279600	241663	16.47	53200	53800	52700	69100	37300	53200	53352.52	27.92	0	4430	54666	53932	53466	52732	52266	53700	52500	445	15900	100	40430	100	1	444999087	239410	17.71	2.40	12	0.05	3037.00	22447.00	63800	20230306	-15.67	37300	20231027	44.24	61900	-13.09	20240111	51400	4.67	20240306	62900	-14.47	20230322	37300	44.24	20231027	0.54	N	035720	100	445 억		124238109	N	N	271	N	00	N
121	20240311	090400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52800	-400	5	-0.75	2085713000	39341	2.68	53200	53300	52700	69100	37300	53200	53014.68	27.92	0	-10973	54666	53932	53466	52732	52266	53700	52500	445	15900	100	40430	100	1	444999087	234960	17.39	2.35	12	0.01	3037.00	22447.00	63800	20230306	-17.24	37300	20231027	41.55	61900	-14.70	20240111	51400	2.72	20240306	62900	-16.06	20230322	37300	41.55	20231027	0.54	N	035720	100	445 억		124238109	N	N	271	N	00	N
122	20240308	160402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53200	300	2	0.57	64654950800	1205605	84.55	53600	54200	53000	68700	37100	52900	53629.63	27.92	0	115590	54566	53732	52866	52032	51166	54150	52450	445	15800	100	40200	100	1	444999087	236740	17.52	2.37	12	0.27	3037.00	22447.00	63800	20230306	-16.61	37300	20231027	42.63	61900	-14.05	20240111	51400	3.50	20240306	62900	-15.42	20230322	37300	42.63	20231027	0.54	N	035720	100	445 억		124241322	N	N	271	N	00	N
123	20240308	150401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53400	500	2	0.95	57517647200	1071525	75.14	53600	54200	53200	68700	37100	52900	53678.35	27.92	0	109514	54566	53732	52866	52032	51166	54150	52450	445	15800	100	40200	100	1	444999087	237630	17.58	2.38	12	0.24	3037.00	22447.00	63800	20230306	-16.30	37300	20231027	43.16	61900	-13.73	20240111	51400	3.89	20240306	62900	-15.10	20230322	37300	43.16	20231027	0.54	N	035720	100	445 억		124241322	N	N	125	N	00	N
124	20240308	140401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53500	600	2	1.13	50509066600	940311	65.94	53600	54200	53400	68700	37100	52900	53715.33	27.92	0	120402	54566	53732	52866	52032	51166	54150	52450	445	15800	100	40200	100	1	444999087	238075	17.62	2.38	12	0.21	3037.00	22447.00	63800	20230306	-16.14	37300	20231027	43.43	61900	-13.57	20240111	51400	4.09	20240306	62900	-14.94	20230322	37300	43.43	20231027	0.54	N	035720	100	445 억		124241322	N	N	125	N	00	N
125	20240308	130400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	700	2	1.32	45870178400	853598	59.86	53600	54200	53400	68700	37100	52900	53737.50	27.92	0	121554	54566	53732	52866	52032	51166	54150	52450	445	15800	100	40200	100	1	444999087	238520	17.65	2.39	12	0.19	3037.00	22447.00	63800	20230306	-15.99	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	62900	-14.79	20230322	37300	43.70	20231027	0.54	N	035720	100	445 억		124241322	N	N	125	N	00	N
126	20240308	120401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	800	2	1.51	40324125300	750056	52.60	53600	54200	53400	68700	37100	52900	53761.55	27.92	0	122381	54566	53732	52866	52032	51166	54150	52450	445	15800	100	40200	100	1	444999087	238965	17.68	2.39	12	0.17	3037.00	22447.00	63800	20230306	-15.83	37300	20231027	43.97	61900	-13.25	20240111	51400	4.47	20240306	62900	-14.63	20230322	37300	43.97	20231027	0.54	N	035720	100	445 억		124241322	N	N	125	N	00	N
127	20240308	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	1000	2	1.89	35849776200	667027	46.78	53600	54200	53400	68700	37100	52900	53745.68	27.92	0	114482	54566	53732	52866	52032	51166	54150	52450	445	15800	100	40200	100	1	444999087	239855	17.75	2.40	12	0.15	3037.00	22447.00	63800	20230306	-15.52	37300	20231027	44.50	61900	-12.92	20240111	51400	4.86	20240306	62900	-14.31	20230322	37300	44.50	20231027	0.54	N	035720	100	445 억		124241322	N	N	125	N	00	N
128	20240308	100359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	800	2	1.51	23003695400	428146	30.02	53600	54200	53400	68700	37100	52900	53728.73	27.92	0	56001	54566	53732	52866	52032	51166	54150	52450	445	15800	100	40200	100	1	444999087	238965	17.68	2.39	12	0.10	3037.00	22447.00	63800	20230306	-15.83	37300	20231027	43.97	61900	-13.25	20240111	51400	4.47	20240306	62900	-14.63	20230322	37300	43.97	20231027	0.54	N	035720	100	445 억		124241322	N	N	125	N	00	N
129	20240308	090357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	700	2	1.32	7364290200	136881	9.60	53600	54200	53600	68700	37100	52900	53801.04	27.92	0	47591	54566	53732	52866	52032	51166	54150	52450	445	15800	100	40200	100	1	444999087	238520	17.65	2.39	12	0.03	3037.00	22447.00	63800	20230306	-15.99	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	62900	-14.79	20230322	37300	43.70	20231027	0.54	N	035720	100	445 억		124241322	N	N	125	N	00	N
130	20240307	160359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52900	1000	2	1.93	74901412400	1417105	157.01	52200	53700	52000	67400	36400	51900	52855.16	27.98	0	-97659	52766	52332	51866	51432	50966	52550	51650	445	15500	100	39440	100	1	444999087	235405	17.42	2.36	12	0.32	3037.00	22447.00	63800	20230306	-17.08	37300	20231027	41.82	61900	-14.54	20240111	51400	2.92	20240306	63100	-16.16	20230307	37300	41.82	20231027	0.53	N	035720	100	445 억		124490914	N	N	111	N	00	N
131	20240307	150343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52600	700	2	1.35	70112229400	1326504	146.97	52200	53700	52000	67400	36400	51900	52854.91	27.98	0	-102583	52766	52332	51866	51432	50966	52550	51650	445	15500	100	39440	100	1	444999087	234070	17.32	2.34	12	0.30	3037.00	22447.00	63800	20230306	-17.55	37300	20231027	41.02	61900	-15.02	20240111	51400	2.33	20240306	63100	-16.64	20230307	37300	41.02	20231027	0.53	N	035720	100	445 억		124490914	N	N	51	N	00	N
132	20240307	140354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52900	1000	2	1.93	65484376000	1238819	137.25	52200	53700	52000	67400	36400	51900	52860.35	27.98	0	-88531	52766	52332	51866	51432	50966	52550	51650	445	15500	100	39440	100	1	444999087	235405	17.42	2.36	12	0.28	3037.00	22447.00	63800	20230306	-17.08	37300	20231027	41.82	61900	-14.54	20240111	51400	2.92	20240306	63100	-16.16	20230307	37300	41.82	20231027	0.53	N	035720	100	445 억		124490914	N	N	51	N	00	N
133	20240307	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52600	700	2	1.35	60235458200	1139277	126.22	52200	53700	52000	67400	36400	51900	52871.68	27.98	0	-60351	52766	52332	51866	51432	50966	52550	51650	445	15500	100	39440	100	1	444999087	234070	17.32	2.34	12	0.26	3037.00	22447.00	63800	20230306	-17.55	37300	20231027	41.02	61900	-15.02	20240111	51400	2.33	20240306	63100	-16.64	20230307	37300	41.02	20231027	0.53	N	035720	100	445 억		124490914	N	N	51	N	00	N
134	20240307	120357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52500	600	2	1.16	56199024000	1062301	117.70	52200	53700	52000	67400	36400	51900	52903.13	27.98	0	-36830	52766	52332	51866	51432	50966	52550	51650	445	15500	100	39440	100	1	444999087	233625	17.29	2.34	12	0.24	3037.00	22447.00	63800	20230306	-17.71	37300	20231027	40.75	61900	-15.19	20240111	51400	2.14	20240306	63100	-16.80	20230307	37300	40.75	20231027	0.53	N	035720	100	445 억		124490914	N	N	51	N	00	N
135	20240307	110359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53000	1100	2	2.12	48390169900	913832	101.25	52200	53700	52000	67400	36400	51900	52953.06	27.98	0	783	52766	52332	51866	51432	50966	52550	51650	445	15500	100	39440	100	1	444999087	235850	17.45	2.36	12	0.21	3037.00	22447.00	63800	20230306	-16.93	37300	20231027	42.09	61900	-14.38	20240111	51400	3.11	20240306	63100	-16.01	20230307	37300	42.09	20231027	0.53	N	035720	100	445 억		124490914	N	N	51	N	00	N
136	20240307	100357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	1700	2	3.28	32834638300	622305	68.95	52200	53700	52000	67400	36400	51900	52762.97	27.98	0	8461	52766	52332	51866	51432	50966	52550	51650	445	15500	100	39440	100	1	444999087	238520	17.65	2.39	12	0.14	3037.00	22447.00	63800	20230306	-15.99	37300	20231027	43.70	61900	-13.41	20240111	51400	4.28	20240306	63100	-15.06	20230307	37300	43.70	20231027	0.53	N	035720	100	445 억		124490914	N	N	51	N	00	N
137	20240307	090355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52300	400	2	0.77	2525221000	48230	5.34	52200	52600	52200	67400	36400	51900	52358.16	27.98	0	-705	52766	52332	51866	51432	50966	52550	51650	445	15500	100	39440	100	1	444999087	232735	17.22	2.33	12	0.01	3037.00	22447.00	63800	20230306	-18.03	37300	20231027	40.21	61900	-15.51	20240111	51400	1.75	20240306	63100	-17.12	20230307	37300	40.21	20231027	0.53	N	035720	100	445 억		124490914	N	N	51	N	00	N
138	20240306	160355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51900	200	2	0.39	45983995800	886244	51.00	51400	52300	51400	67200	36200	51700	51886.73	28.01	0	-199714	53366	52532	52066	51232	50766	52300	51000	445	15500	100	39290	100	1	444999087	230955	17.09	2.31	12	0.20	3037.00	22447.00	63800	20230306	-18.65	37300	20231027	39.14	61900	-16.16	20240111	51400	0.97	20240306	63800	-18.65	20230306	37300	39.14	20231027	0.52	N	035720	100	445 억		124660419	N	N	51	N	00	N
139	20240306	150355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51900	200	2	0.39	41150901000	793109	45.64	51400	52300	51400	67200	36200	51700	51885.99	28.01	0	-190238	53366	52532	52066	51232	50766	52300	51000	445	15500	100	39290	100	1	444999087	230955	17.09	2.31	12	0.18	3037.00	22447.00	63800	20230306	-18.65	37300	20231027	39.14	61900	-16.16	20240111	51400	0.97	20240306	63800	-18.65	20230306	37300	39.14	20231027	0.52	N	035720	100	445 억		124660419	N	N	131	N	00	N
140	20240306	140356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51700	0	3	0.00	36364813000	700789	40.33	51400	52300	51400	67200	36200	51700	51891.76	28.01	0	-173796	53366	52532	52066	51232	50766	52300	51000	445	15500	100	39290	100	1	444999087	230065	17.02	2.30	12	0.16	3037.00	22447.00	63800	20230306	-18.97	37300	20231027	38.61	61900	-16.48	20240111	51400	0.58	20240306	63800	-18.97	20230306	37300	38.61	20231027	0.52	N	035720	100	445 억		124660419	N	N	131	N	00	N
141	20240306	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52000	300	2	0.58	31527554500	607496	34.96	51400	52300	51400	67200	36200	51700	51898.16	28.01	0	-153509	53366	52532	52066	51232	50766	52300	51000	445	15500	100	39290	100	1	444999087	231400	17.12	2.32	12	0.14	3037.00	22447.00	63800	20230306	-18.50	37300	20231027	39.41	61900	-15.99	20240111	51400	1.17	20240306	63800	-18.50	20230306	37300	39.41	20231027	0.52	N	035720	100	445 억		124660419	N	N	131	N	00	N
142	20240306	120357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51800	100	2	0.19	28557347500	550293	31.67	51400	52300	51400	67200	36200	51700	51895.47	28.01	0	-138826	53366	52532	52066	51232	50766	52300	51000	445	15500	100	39290	100	1	444999087	230510	17.06	2.31	12	0.12	3037.00	22447.00	63800	20230306	-18.81	37300	20231027	38.87	61900	-16.32	20240111	51400	0.78	20240306	63800	-18.81	20230306	37300	38.87	20231027	0.52	N	035720	100	445 억		124660419	N	N	131	N	00	N
143	20240306	110355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51900	200	2	0.39	25584975200	492935	28.37	51400	52300	51400	67200	36200	51700	51904.12	28.01	0	-121152	53366	52532	52066	51232	50766	52300	51000	445	15500	100	39290	100	1	444999087	230955	17.09	2.31	12	0.11	3037.00	22447.00	63800	20230306	-18.65	37300	20231027	39.14	61900	-16.16	20240111	51400	0.97	20240306	63800	-18.65	20230306	37300	39.14	20231027	0.52	N	035720	100	445 억		124660419	N	N	131	N	00	N
144	20240306	100351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52000	300	2	0.58	19682111500	379109	21.82	51400	52300	51400	67200	36200	51700	51917.84	28.01	0	-86453	53366	52532	52066	51232	50766	52300	51000	445	15500	100	39290	100	1	444999087	231400	17.12	2.32	12	0.09	3037.00	22447.00	63800	20230306	-18.50	37300	20231027	39.41	61900	-15.99	20240111	51400	1.17	20240306	63800	-18.50	20230306	37300	39.41	20231027	0.52	N	035720	100	445 억		124660419	N	N	131	N	00	N
145	20240306	090355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51800	100	2	0.19	4734623500	91458	5.26	51400	52300	51400	67200	36200	51700	51769.71	28.01	0	-3330	53366	52532	52066	51232	50766	52300	51000	445	15500	100	39290	100	1	444999087	230510	17.06	2.31	12	0.02	3037.00	22447.00	63800	20230306	-18.81	37300	20231027	38.87	61900	-16.32	20240111	51400	0.78	20240306	63800	-18.81	20230306	37300	38.87	20231027	0.52	N	035720	100	445 억		124660419	N	N	131	N	00	N
146	20240305	160353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51700	-1400	5	-2.64	89846882600	1725283	94.26	52600	52900	51600	69000	37200	53100	52077.15	28.05	0	-234782	55633	54366	53633	52366	51633	54000	52000	445	15900	100	40350	100	1	444999087	230065	17.02	2.30	12	0.39	3037.00	22447.00	63800	20230306	-18.97	37300	20231027	38.61	61900	-16.48	20240111	51500	0.39	20240201	63800	-18.97	20230306	37300	38.61	20231027	0.53	N	035720	100	445 억		124835805	N	N	131	N	00	N
147	20240305	150355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51900	-1200	5	-2.26	81625558800	1566433	85.58	52600	52900	51600	69000	37200	53100	52109.02	28.05	0	-207283	55633	54366	53633	52366	51633	54000	52000	445	15900	100	40350	100	1	444999087	230955	17.09	2.31	12	0.35	3037.00	22447.00	63800	20230306	-18.65	37300	20231027	39.14	61900	-16.16	20240111	51500	0.78	20240201	63800	-18.65	20230306	37300	39.14	20231027	0.53	N	035720	100	445 억		124835805	N	N	171	N	00	N
148	20240305	140349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51800	-1300	5	-2.45	72853394100	1397472	76.35	52600	52900	51600	69000	37200	53100	52132.08	28.05	0	-192834	55633	54366	53633	52366	51633	54000	52000	445	15900	100	40350	100	1	444999087	230510	17.06	2.31	12	0.31	3037.00	22447.00	63800	20230306	-18.81	37300	20231027	38.87	61900	-16.32	20240111	51500	0.58	20240201	63800	-18.81	20230306	37300	38.87	20231027	0.53	N	035720	100	445 억		124835805	N	N	171	N	00	N
149	20240305	130352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52100	-1000	5	-1.88	62801512900	1203444	65.75	52600	52900	51700	69000	37200	53100	52184.61	28.05	0	-173397	55633	54366	53633	52366	51633	54000	52000	445	15900	100	40350	100	1	444999087	231845	17.16	2.32	12	0.27	3037.00	22447.00	63800	20230306	-18.34	37300	20231027	39.68	61900	-15.83	20240111	51500	1.17	20240201	63800	-18.34	20230306	37300	39.68	20231027	0.53	N	035720	100	445 억		124835805	N	N	171	N	00	N
150	20240305	120352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	51900	-1200	5	-2.26	54646154600	1046577	57.18	52600	52900	51700	69000	37200	53100	52213.94	28.05	0	-166975	55633	54366	53633	52366	51633	54000	52000	445	15900	100	40350	100	1	444999087	230955	17.09	2.31	12	0.24	3037.00	22447.00	63800	20230306	-18.65	37300	20231027	39.14	61900	-16.16	20240111	51500	0.78	20240201	63800	-18.65	20230306	37300	39.14	20231027	0.53	N	035720	100	445 억		124835805	N	N	171	N	00	N
151	20240305	110352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52200	-900	5	-1.69	38081327400	727707	39.76	52600	52900	52000	69000	37200	53100	52330.29	28.05	0	-40501	55633	54366	53633	52366	51633	54000	52000	445	15900	100	40350	100	1	444999087	232290	17.19	2.33	12	0.16	3037.00	22447.00	63800	20230306	-18.18	37300	20231027	39.95	61900	-15.67	20240111	51500	1.36	20240201	63800	-18.18	20230306	37300	39.95	20231027	0.53	N	035720	100	445 억		124835805	N	N	171	N	00	N
152	20240305	100349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52600	-500	5	-0.94	28852402600	551828	30.15	52600	52800	52000	69000	37200	53100	52284.73	28.05	0	-24965	55633	54366	53633	52366	51633	54000	52000	445	15900	100	40350	100	1	444999087	234070	17.32	2.34	12	0.12	3037.00	22447.00	63800	20230306	-17.55	37300	20231027	41.02	61900	-15.02	20240111	51500	2.14	20240201	63800	-17.55	20230306	37300	41.02	20231027	0.53	N	035720	100	445 억		124835805	N	N	171	N	00	N
153	20240305	090350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	52600	-500	5	-0.94	4425306900	84139	4.60	52600	52800	52400	69000	37200	53100	52593.53	28.05	0	-28032	55633	54366	53633	52366	51633	54000	52000	445	15900	100	40350	100	1	444999087	234070	17.32	2.34	12	0.02	3037.00	22447.00	63800	20230306	-17.55	37300	20231027	41.02	61900	-15.02	20240111	51500	2.14	20240201	63800	-17.55	20230306	37300	41.02	20231027	0.53	N	035720	100	445 억		124835805	N	N	171	N	00	N
154	20240304	160350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53100	-200	5	-0.38	97176660700	1809126	59.19	53600	54900	52900	69200	37400	53300	53716.58	27.79	0	32794	56166	54732	53866	52432	51566	54300	52000	445	15900	100	40500	100	1	444999087	236295	17.48	2.37	12	0.41	3037.00	22447.00	63800	20230306	-16.77	37300	20231027	42.36	61900	-14.22	20240111	51500	3.11	20240201	63800	-16.77	20230306	37300	42.36	20231027	0.51	N	035720	100	445 억		123679523	N	N	168	N	00	N
155	20240304	150349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53200	-100	5	-0.19	85663382400	1592428	52.10	53600	54900	52900	69200	37400	53300	53794.34	27.79	0	29777	56166	54732	53866	52432	51566	54300	52000	445	15900	100	40500	100	1	444999087	236740	17.52	2.37	12	0.36	3037.00	22447.00	63800	20230306	-16.61	37300	20231027	42.63	61900	-14.05	20240111	51500	3.30	20240201	63800	-16.61	20230306	37300	42.63	20231027	0.51	N	035720	100	445 억		123679523	N	N	3670	N	00	N
156	20240304	140329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53300	0	3	0.00	76006506500	1411005	46.17	53600	54900	52900	69200	37400	53300	53867.12	27.79	0	33347	56166	54732	53866	52432	51566	54300	52000	445	15900	100	40500	100	1	444999087	237185	17.55	2.37	12	0.32	3037.00	22447.00	63800	20230306	-16.46	37300	20231027	42.90	61900	-13.89	20240111	51500	3.50	20240201	63800	-16.46	20230306	37300	42.90	20231027	0.51	N	035720	100	445 억		123679523	N	N	3670	N	00	N
157	20240304	130346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53300	0	3	0.00	68065881300	1261652	41.28	53600	54900	52900	69200	37400	53300	53950.05	27.79	0	48039	56166	54732	53866	52432	51566	54300	52000	445	15900	100	40500	100	1	444999087	237185	17.55	2.37	12	0.28	3037.00	22447.00	63800	20230306	-16.46	37300	20231027	42.90	61900	-13.89	20240111	51500	3.50	20240201	63800	-16.46	20230306	37300	42.90	20231027	0.51	N	035720	100	445 억		123679523	N	N	3670	N	00	N
158	20240304	120331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	300	2	0.56	51599274800	952690	31.17	53600	54900	53500	69200	37400	53300	54162.09	27.79	0	55017	56166	54732	53866	52432	51566	54300	52000	445	15900	100	40500	100	1	444999087	238520	17.65	2.39	12	0.21	3037.00	22447.00	63800	20230306	-15.99	37300	20231027	43.70	61900	-13.41	20240111	51500	4.08	20240201	63800	-15.99	20230306	37300	43.70	20231027	0.51	N	035720	100	445 억		123679523	N	N	3670	N	00	N
159	20240304	110344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53600	300	2	0.56	46440063500	856648	28.03	53600	54900	53500	69200	37400	53300	54211.87	27.79	0	84465	56166	54732	53866	52432	51566	54300	52000	445	15900	100	40500	100	1	444999087	238520	17.65	2.39	12	0.19	3037.00	22447.00	63800	20230306	-15.99	37300	20231027	43.70	61900	-13.41	20240111	51500	4.08	20240201	63800	-15.99	20230306	37300	43.70	20231027	0.51	N	035720	100	445 억		123679523	N	N	3670	N	00	N
160	20240304	100346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	1300	2	2.44	35052557800	645602	21.12	53600	54900	53500	69200	37400	53300	54295.10	27.79	0	124274	56166	54732	53866	52432	51566	54300	52000	445	15900	100	40500	100	1	444999087	242970	17.98	2.43	12	0.15	3037.00	22447.00	63800	20230306	-14.42	37300	20231027	46.38	61900	-11.79	20240111	51500	6.02	20240201	63800	-14.42	20230306	37300	46.38	20231027	0.51	N	035720	100	445 억		123679523	N	N	3670	N	00	N
161	20240304	090345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	700	2	1.31	6819621500	126707	4.15	53600	54200	53500	69200	37400	53300	53823.92	27.79	0	19515	56166	54732	53866	52432	51566	54300	52000	445	15900	100	40500	100	1	444999087	240300	17.78	2.41	12	0.03	3037.00	22447.00	63800	20230306	-15.36	37300	20231027	44.77	61900	-12.76	20240111	51500	4.85	20240201	63800	-15.36	20230306	37300	44.77	20231027	0.51	N	035720	100	445 억		123679523	N	N	3670	N	00	N