KissMeData/307950/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	161114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144000	-3400	5	-2.31	15303471100	105386	67.25	148000	148400	143700	191600	103200	147400	145213.49	2.32	0	-33847	154866	151132	148966	145232	143066	150050	144150	137	44200	500	103180	100	1	27423982	39491	28.66	2.50	12	0.38	5024.00	57615.00	263000	20230912	-45.25	105800	20230327	36.11	214000	-32.71	20240102	141500	1.77	20240319	263000	-45.25	20230912	109600	31.39	20230329	1.16	N	307950	500	137 억		635818	N	N	38	N	00	N
3	20240329	151116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144000	-3400	5	-2.31	14602844800	100523	64.15	148000	148400	143700	191600	103200	147400	145267.08	2.32	0	-32535	154866	151132	148966	145232	143066	150050	144150	137	44200	500	103180	100	1	27423982	39491	28.66	2.50	12	0.37	5024.00	57615.00	263000	20230912	-45.25	105800	20230327	36.11	214000	-32.71	20240102	141500	1.77	20240319	263000	-45.25	20230912	109600	31.39	20230329	1.16	N	307950	500	137 억		635818	N	N	38	N	00	N
4	20240329	141112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144000	-3400	5	-2.31	12139038600	83400	53.22	148000	148400	143900	191600	103200	147400	145550.34	2.32	0	-27233	154866	151132	148966	145232	143066	150050	144150	137	44200	500	103180	100	1	27423982	39491	28.66	2.50	12	0.30	5024.00	57615.00	263000	20230912	-45.25	105800	20230327	36.11	214000	-32.71	20240102	141500	1.77	20240319	263000	-45.25	20230912	109600	31.39	20230329	1.16	N	307950	500	137 억		635818	N	N	38	N	00	N
5	20240329	131054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144600	-2800	5	-1.90	8794497600	60199	38.42	148000	148400	144500	191600	103200	147400	146088.77	2.32	0	-15570	154866	151132	148966	145232	143066	150050	144150	137	44200	500	103180	100	1	27423982	39655	28.78	2.51	12	0.22	5024.00	57615.00	263000	20230912	-45.02	105800	20230327	36.67	214000	-32.43	20240102	141500	2.19	20240319	263000	-45.02	20230912	109600	31.93	20230329	1.16	N	307950	500	137 억		635818	N	N	38	N	00	N
6	20240329	121106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144900	-2500	5	-1.70	7391998500	50508	32.23	148000	148400	144600	191600	103200	147400	146351.45	2.32	0	-8830	154866	151132	148966	145232	143066	150050	144150	137	44200	500	103180	100	1	27423982	39737	28.84	2.51	12	0.18	5024.00	57615.00	263000	20230912	-44.90	105800	20230327	36.96	214000	-32.29	20240102	141500	2.40	20240319	263000	-44.90	20230912	109600	32.21	20230329	1.16	N	307950	500	137 억		635818	N	N	38	N	00	N
7	20240329	111052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145100	-2300	5	-1.56	6241104000	42567	27.16	148000	148400	144600	191600	103200	147400	146616.97	2.32	0	-6650	154866	151132	148966	145232	143066	150050	144150	137	44200	500	103180	100	1	27423982	39792	28.88	2.52	12	0.16	5024.00	57615.00	263000	20230912	-44.83	105800	20230327	37.15	214000	-32.20	20240102	141500	2.54	20240319	263000	-44.83	20230912	109600	32.39	20230329	1.16	N	307950	500	137 억		635818	N	N	38	N	00	N
8	20240329	101052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146900	-500	5	-0.34	3119870700	21159	13.50	148000	148400	146600	191600	103200	147400	147449.05	2.32	0	-2108	154866	151132	148966	145232	143066	150050	144150	137	44200	500	103180	100	1	27423982	40286	29.24	2.55	12	0.08	5024.00	57615.00	263000	20230912	-44.14	105800	20230327	38.85	214000	-31.36	20240102	141500	3.82	20240319	263000	-44.14	20230912	109600	34.03	20230329	1.16	N	307950	500	137 억		635818	N	N	38	N	00	N
9	20240329	091053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146800	-600	5	-0.41	1118554600	7596	4.85	148000	148000	146600	191600	103200	147400	147254.28	2.32	0	-1191	154866	151132	148966	145232	143066	150050	144150	137	44200	500	103180	100	1	27423982	40258	29.22	2.55	12	0.03	5024.00	57615.00	263000	20230912	-44.18	105800	20230327	38.75	214000	-31.40	20240102	141500	3.75	20240319	263000	-44.18	20230912	109600	33.94	20230329	1.16	N	307950	500	137 억		635818	N	N	38	N	00	N
10	20240328	161101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147400	-3700	5	-2.45	23199343400	155866	80.08	152700	152700	146800	196400	105800	151100	148842.59	2.56	0	-66114	156833	153966	148433	145566	140033	155400	147000	137	45300	500	105770	100	1	27423982	40423	29.34	2.56	12	0.57	5024.00	57615.00	263000	20230912	-43.95	105800	20230327	39.32	214000	-31.12	20240102	141500	4.17	20240319	263000	-43.95	20230912	107200	37.50	20230328	1.16	N	307950	500	137 억		703285	N	N	38	N	00	N
11	20240328	151101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147300	-3800	5	-2.51	22164579200	148842	76.47	152700	152700	146800	196400	105800	151100	148913.37	2.56	0	-64113	156833	153966	148433	145566	140033	155400	147000	137	45300	500	105770	100	1	27423982	40396	29.32	2.56	12	0.54	5024.00	57615.00	263000	20230912	-43.99	105800	20230327	39.22	214000	-31.17	20240102	141500	4.10	20240319	263000	-43.99	20230912	107200	37.41	20230328	1.16	N	307950	500	137 억		703285	N	N	68	N	00	N
12	20240328	141048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147500	-3600	5	-2.38	18856983700	126375	64.93	152700	152700	147200	196400	105800	151100	149214.41	2.56	0	-49409	156833	153966	148433	145566	140033	155400	147000	137	45300	500	105770	100	1	27423982	40450	29.36	2.56	12	0.46	5024.00	57615.00	263000	20230912	-43.92	105800	20230327	39.41	214000	-31.07	20240102	141500	4.24	20240319	263000	-43.92	20230912	107200	37.59	20230328	1.16	N	307950	500	137 억		703285	N	N	68	N	00	N
13	20240328	131048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147800	-3300	5	-2.18	16585168900	110995	57.02	152700	152700	147200	196400	105800	151100	149422.56	2.56	0	-40429	156833	153966	148433	145566	140033	155400	147000	137	45300	500	105770	100	1	27423982	40533	29.42	2.57	12	0.40	5024.00	57615.00	263000	20230912	-43.80	105800	20230327	39.70	214000	-30.93	20240102	141500	4.45	20240319	263000	-43.80	20230912	107200	37.87	20230328	1.16	N	307950	500	137 억		703285	N	N	68	N	00	N
14	20240328	121052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147500	-3600	5	-2.38	15035670300	100526	51.65	152700	152700	147200	196400	105800	151100	149569.86	2.56	0	-36691	156833	153966	148433	145566	140033	155400	147000	137	45300	500	105770	100	1	27423982	40450	29.36	2.56	12	0.37	5024.00	57615.00	263000	20230912	-43.92	105800	20230327	39.41	214000	-31.07	20240102	141500	4.24	20240319	263000	-43.92	20230912	107200	37.59	20230328	1.16	N	307950	500	137 억		703285	N	N	68	N	00	N
15	20240328	111057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148500	-2600	5	-1.72	11535990000	76860	39.49	152700	152700	148100	196400	105800	151100	150090.85	2.56	0	-25159	156833	153966	148433	145566	140033	155400	147000	137	45300	500	105770	100	1	27423982	40725	29.56	2.58	12	0.28	5024.00	57615.00	263000	20230912	-43.54	105800	20230327	40.36	214000	-30.61	20240102	141500	4.95	20240319	263000	-43.54	20230912	107200	38.53	20230328	1.16	N	307950	500	137 억		703285	N	N	68	N	00	N
16	20240328	101106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149800	-1300	5	-0.86	8367345100	55561	28.54	152700	152700	148900	196400	105800	151100	150597.39	2.56	0	-17385	156833	153966	148433	145566	140033	155400	147000	137	45300	500	105770	100	1	27423982	41081	29.82	2.60	12	0.20	5024.00	57615.00	263000	20230912	-43.04	105800	20230327	41.59	214000	-30.00	20240102	141500	5.87	20240319	263000	-43.04	20230912	107200	39.74	20230328	1.16	N	307950	500	137 억		703285	N	N	68	N	00	N
17	20240328	091110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150200	-900	5	-0.60	3548173700	23411	12.03	152700	152700	150200	196400	105800	151100	151560.25	2.56	0	-11442	156833	153966	148433	145566	140033	155400	147000	137	45300	500	105770	100	1	27423982	41191	29.90	2.61	12	0.09	5024.00	57615.00	263000	20230912	-42.89	105800	20230327	41.97	214000	-29.81	20240102	141500	6.15	20240319	263000	-42.89	20230912	107200	40.11	20230328	1.16	N	307950	500	137 억		703285	N	N	68	N	00	N
18	20240327	161106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	151100	6500	2	4.50	28802312000	193569	363.80	145500	151300	142900	187900	101300	144600	148791.41	2.51	0	27768	147000	145800	144800	143600	142600	146400	144200	137	43300	500	101220	100	1	27423982	41438	30.08	2.62	12	0.71	5024.00	57615.00	263000	20230912	-42.55	105800	20230327	42.82	214000	-29.39	20240102	141500	6.78	20240319	263000	-42.55	20230912	105800	42.82	20230327	1.14	N	307950	500	137 억		688121	N	N	68	N	00	N
19	20240327	151104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150800	6200	2	4.29	27143890700	182579	343.15	145500	151300	142900	187900	101300	144600	148669.43	2.51	0	27868	147000	145800	144800	143600	142600	146400	144200	137	43300	500	101220	100	1	27423982	41355	30.02	2.62	12	0.67	5024.00	57615.00	263000	20230912	-42.66	105800	20230327	42.53	214000	-29.53	20240102	141500	6.57	20240319	263000	-42.66	20230912	105800	42.53	20230327	1.14	N	307950	500	137 억		688121	N	N	141	N	00	N
20	20240327	141105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150000	5400	2	3.73	23684316500	159622	300.00	145500	151300	142900	187900	101300	144600	148377.66	2.51	0	30465	147000	145800	144800	143600	142600	146400	144200	137	43300	500	101220	100	1	27423982	41136	29.86	2.60	12	0.58	5024.00	57615.00	263000	20230912	-42.97	105800	20230327	41.78	214000	-29.91	20240102	141500	6.01	20240319	263000	-42.97	20230912	105800	41.78	20230327	1.14	N	307950	500	137 억		688121	N	N	141	N	00	N
21	20240327	131102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149300	4700	2	3.25	15703531200	106609	200.37	145500	149800	142900	187900	101300	144600	147300.39	2.51	0	22248	147000	145800	144800	143600	142600	146400	144200	137	43300	500	101220	100	1	27423982	40944	29.72	2.59	12	0.39	5024.00	57615.00	263000	20230912	-43.23	105800	20230327	41.12	214000	-30.23	20240102	141500	5.51	20240319	263000	-43.23	20230912	105800	41.12	20230327	1.14	N	307950	500	137 억		688121	N	N	141	N	00	N
22	20240327	121103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148600	4000	2	2.77	13518554200	91934	172.79	145500	149800	142900	187900	101300	144600	147046.46	2.51	0	21741	147000	145800	144800	143600	142600	146400	144200	137	43300	500	101220	100	1	27423982	40752	29.58	2.58	12	0.34	5024.00	57615.00	263000	20230912	-43.50	105800	20230327	40.45	214000	-30.56	20240102	141500	5.02	20240319	263000	-43.50	20230912	105800	40.45	20230327	1.14	N	307950	500	137 억		688121	N	N	141	N	00	N
23	20240327	111104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148500	3900	2	2.70	8839446300	60559	113.82	145500	148800	142900	187900	101300	144600	145964.34	2.51	0	10631	147000	145800	144800	143600	142600	146400	144200	137	43300	500	101220	100	1	27423982	40725	29.56	2.58	12	0.22	5024.00	57615.00	263000	20230912	-43.54	105800	20230327	40.36	214000	-30.61	20240102	141500	4.95	20240319	263000	-43.54	20230912	105800	40.36	20230327	1.14	N	307950	500	137 억		688121	N	N	141	N	00	N
24	20240327	101100	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145000	400	2	0.28	3402720600	23604	44.36	145500	145500	142900	187900	101300	144600	144158.53	2.51	0	-4233	147000	145800	144800	143600	142600	146400	144200	137	43300	500	101220	100	1	27423982	39765	28.86	2.52	12	0.09	5024.00	57615.00	263000	20230912	-44.87	105800	20230327	37.05	214000	-32.24	20240102	141500	2.47	20240319	263000	-44.87	20230912	105800	37.05	20230327	1.14	N	307950	500	137 억		688121	N	N	141	N	00	N
25	20240327	091107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144700	100	2	0.07	696127900	4798	9.02	145500	145500	144600	187900	101300	144600	145087.71	2.51	0	-1715	147000	145800	144800	143600	142600	146400	144200	137	43300	500	101220	100	1	27423982	39683	28.80	2.51	12	0.02	5024.00	57615.00	263000	20230912	-44.98	105800	20230327	36.77	214000	-32.38	20240102	141500	2.26	20240319	263000	-44.98	20230912	105800	36.77	20230327	1.14	N	307950	500	137 억		688121	N	N	141	N	00	N
26	20240326	160958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144600	800	2	0.56	7642530600	52701	54.86	143900	146000	143800	186900	100700	143800	145017.72	2.49	0	4393	149666	146732	145066	142132	140466	145900	141300	137	43100	500	100660	100	1	27423982	39655	28.78	2.51	12	0.19	5024.00	57615.00	263000	20230912	-45.02	105800	20230327	36.67	214000	-32.43	20240102	141500	2.19	20240319	263000	-45.02	20230912	105800	36.67	20230327	1.12	N	307950	500	137 억		683267	N	N	141	N	00	N
27	20240326	151051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144700	900	2	0.63	6973731100	48078	50.05	143900	146000	143800	186900	100700	143800	145050.36	2.49	0	5697	149666	146732	145066	142132	140466	145900	141300	137	43100	500	100660	100	1	27423982	39683	28.80	2.51	12	0.18	5024.00	57615.00	263000	20230912	-44.98	105800	20230327	36.77	214000	-32.38	20240102	141500	2.26	20240319	263000	-44.98	20230912	105800	36.77	20230327	1.12	N	307950	500	137 억		683267	N	N	0	N	00	N
28	20240326	141048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144800	1000	2	0.70	6271317200	43227	45.00	143900	146000	143800	186900	100700	143800	145078.71	2.49	0	5465	149666	146732	145066	142132	140466	145900	141300	137	43100	500	100660	100	1	27423982	39710	28.82	2.51	12	0.16	5024.00	57615.00	263000	20230912	-44.94	105800	20230327	36.86	214000	-32.34	20240102	141500	2.33	20240319	263000	-44.94	20230912	105800	36.86	20230327	1.12	N	307950	500	137 억		683267	N	N	0	N	00	N
29	20240326	131044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145000	1200	2	0.83	5457114800	37605	39.14	143900	146000	143800	186900	100700	143800	145116.73	2.49	0	5410	149666	146732	145066	142132	140466	145900	141300	137	43100	500	100660	100	1	27423982	39765	28.86	2.52	12	0.14	5024.00	57615.00	263000	20230912	-44.87	105800	20230327	37.05	214000	-32.24	20240102	141500	2.47	20240319	263000	-44.87	20230912	105800	37.05	20230327	1.12	N	307950	500	137 억		683267	N	N	0	N	00	N
30	20240326	121043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145400	1600	2	1.11	4698558300	32385	33.71	143900	146000	143800	186900	100700	143800	145084.40	2.49	0	5708	149666	146732	145066	142132	140466	145900	141300	137	43100	500	100660	100	1	27423982	39874	28.94	2.52	12	0.12	5024.00	57615.00	263000	20230912	-44.71	105800	20230327	37.43	214000	-32.06	20240102	141500	2.76	20240319	263000	-44.71	20230912	105800	37.43	20230327	1.12	N	307950	500	137 억		683267	N	N	0	N	00	N
31	20240326	111039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145100	1300	2	0.90	4183743300	28843	30.02	143900	146000	143800	186900	100700	143800	145052.29	2.49	0	4711	149666	146732	145066	142132	140466	145900	141300	137	43100	500	100660	100	1	27423982	39792	28.88	2.52	12	0.11	5024.00	57615.00	263000	20230912	-44.83	105800	20230327	37.15	214000	-32.20	20240102	141500	2.54	20240319	263000	-44.83	20230912	105800	37.15	20230327	1.12	N	307950	500	137 억		683267	N	N	0	N	00	N
32	20240326	101052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145300	1500	2	1.04	2559331200	17660	18.38	143900	145800	143800	186900	100700	143800	144922.49	2.49	0	3476	149666	146732	145066	142132	140466	145900	141300	137	43100	500	100660	100	1	27423982	39847	28.92	2.52	12	0.06	5024.00	57615.00	263000	20230912	-44.75	105800	20230327	37.33	214000	-32.10	20240102	141500	2.69	20240319	263000	-44.75	20230912	105800	37.33	20230327	1.12	N	307950	500	137 억		683267	N	N	0	N	00	N
33	20240326	091052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145000	1200	2	0.83	701644900	4860	5.06	143900	145100	143800	186900	100700	143800	144371.38	2.49	0	1968	149666	146732	145066	142132	140466	145900	141300	137	43100	500	100660	100	1	27423982	39765	28.86	2.52	12	0.02	5024.00	57615.00	263000	20230912	-44.87	105800	20230327	37.05	214000	-32.24	20240102	141500	2.47	20240319	263000	-44.87	20230912	105800	37.05	20230327	1.12	N	307950	500	137 억		683267	N	N	0	N	00	N
34	20240325	161127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	143800	-3500	5	-2.38	13774876800	95139	91.45	147100	148000	143400	191400	103200	147300	144789.26	2.59	0	-33475	153766	150532	148566	145332	143366	149550	144350	137	44100	500	103110	100	1	27423982	39436	28.62	2.50	12	0.35	5024.00	57615.00	263000	20230912	-45.32	105800	20230327	35.92	214000	-32.80	20240102	141500	1.63	20240319	263000	-45.32	20230912	105800	35.92	20230327	1.14	N	307950	500	137 억		711301	N	N	71	N	00	N
35	20240325	151132	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	143700	-3600	5	-2.44	13238034000	91405	87.86	147100	148000	143400	191400	103200	147300	144828.34	2.59	0	-31839	153766	150532	148566	145332	143366	149550	144350	137	44100	500	103110	100	1	27423982	39408	28.60	2.49	12	0.33	5024.00	57615.00	263000	20230912	-45.36	105800	20230327	35.82	214000	-32.85	20240102	141500	1.55	20240319	263000	-45.36	20230912	105800	35.82	20230327	1.14	N	307950	500	137 억		711301	N	N	71	N	00	N
36	20240325	141129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	143500	-3800	5	-2.58	12128028800	83681	80.44	147100	148000	143400	191400	103200	147300	144931.69	2.59	0	-27970	153766	150532	148566	145332	143366	149550	144350	137	44100	500	103110	100	1	27423982	39353	28.56	2.49	12	0.31	5024.00	57615.00	263000	20230912	-45.44	105800	20230327	35.63	214000	-32.94	20240102	141500	1.41	20240319	263000	-45.44	20230912	105800	35.63	20230327	1.14	N	307950	500	137 억		711301	N	N	71	N	00	N
37	20240325	131128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	143600	-3700	5	-2.51	10883395200	75006	72.10	147100	148000	143400	191400	103200	147300	145100.33	2.59	0	-24472	153766	150532	148566	145332	143366	149550	144350	137	44100	500	103110	100	1	27423982	39381	28.58	2.49	12	0.27	5024.00	57615.00	263000	20230912	-45.40	105800	20230327	35.73	214000	-32.90	20240102	141500	1.48	20240319	263000	-45.40	20230912	105800	35.73	20230327	1.14	N	307950	500	137 억		711301	N	N	71	N	00	N
38	20240325	121132	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	143900	-3400	5	-2.31	8996141300	61867	59.47	147100	148000	143900	191400	103200	147300	145410.98	2.59	0	-16194	153766	150532	148566	145332	143366	149550	144350	137	44100	500	103110	100	1	27423982	39463	28.64	2.50	12	0.23	5024.00	57615.00	263000	20230912	-45.29	105800	20230327	36.01	214000	-32.76	20240102	141500	1.70	20240319	263000	-45.29	20230912	105800	36.01	20230327	1.14	N	307950	500	137 억		711301	N	N	71	N	00	N
39	20240325	111130	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144200	-3100	5	-2.10	7520258300	51630	49.63	147100	148000	143900	191400	103200	147300	145656.76	2.59	0	-13874	153766	150532	148566	145332	143366	149550	144350	137	44100	500	103110	100	1	27423982	39545	28.70	2.50	12	0.19	5024.00	57615.00	263000	20230912	-45.17	105800	20230327	36.29	214000	-32.62	20240102	141500	1.91	20240319	263000	-45.17	20230912	105800	36.29	20230327	1.14	N	307950	500	137 억		711301	N	N	71	N	00	N
40	20240325	101129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145300	-2000	5	-1.36	4632461600	31672	30.45	147100	148000	145200	191400	103200	147300	146263.63	2.59	0	-7163	153766	150532	148566	145332	143366	149550	144350	137	44100	500	103110	100	1	27423982	39847	28.92	2.52	12	0.12	5024.00	57615.00	263000	20230912	-44.75	105800	20230327	37.33	214000	-32.10	20240102	141500	2.69	20240319	263000	-44.75	20230912	105800	37.33	20230327	1.14	N	307950	500	137 억		711301	N	N	71	N	00	N
41	20240325	091132	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147100	-200	5	-0.14	1069694100	7265	6.98	147100	148000	146600	191400	103200	147300	147239.38	2.59	0	-328	153766	150532	148566	145332	143366	149550	144350	137	44100	500	103110	100	1	27423982	40341	29.28	2.55	12	0.03	5024.00	57615.00	263000	20230912	-44.07	105800	20230327	39.04	214000	-31.26	20240102	141500	3.96	20240319	263000	-44.07	20230912	105800	39.04	20230327	1.14	N	307950	500	137 억		711301	N	N	71	N	00	N
42	20240322	161131	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147300	-1500	5	-1.01	15421278900	103545	93.91	150200	151800	146600	193400	104200	148800	148935.41	2.71	0	-32908	153400	151100	148100	145800	142800	152250	146950	137	44600	500	104160	100	1	27423982	40396	29.32	2.56	12	0.38	5024.00	57615.00	263000	20230912	-43.99	105800	20230327	39.22	214000	-31.17	20240102	141500	4.10	20240319	263000	-43.99	20230912	105800	39.22	20230327	1.17	N	307950	500	137 억		743389	N	N	71	N	00	N
43	20240322	151134	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147500	-1300	5	-0.87	14891074100	99946	90.64	150200	151800	146600	193400	104200	148800	148991.20	2.71	0	-31207	153400	151100	148100	145800	142800	152250	146950	137	44600	500	104160	100	1	27423982	40450	29.36	2.56	12	0.36	5024.00	57615.00	263000	20230912	-43.92	105800	20230327	39.41	214000	-31.07	20240102	141500	4.24	20240319	263000	-43.92	20230912	105800	39.41	20230327	1.17	N	307950	500	137 억		743389	N	N	37	N	00	N
44	20240322	141121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147800	-1000	5	-0.67	13779219300	92414	83.81	150200	151800	146600	193400	104200	148800	149103.16	2.71	0	-26486	153400	151100	148100	145800	142800	152250	146950	137	44600	500	104160	100	1	27423982	40533	29.42	2.57	12	0.34	5024.00	57615.00	263000	20230912	-43.80	105800	20230327	39.70	214000	-30.93	20240102	141500	4.45	20240319	263000	-43.80	20230912	105800	39.70	20230327	1.17	N	307950	500	137 억		743389	N	N	37	N	00	N
45	20240322	131127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147200	-1600	5	-1.08	12931610600	86655	78.59	150200	151800	146600	193400	104200	148800	149230.98	2.71	0	-22617	153400	151100	148100	145800	142800	152250	146950	137	44600	500	104160	100	1	27423982	40368	29.30	2.55	12	0.32	5024.00	57615.00	263000	20230912	-44.03	105800	20230327	39.13	214000	-31.21	20240102	141500	4.03	20240319	263000	-44.03	20230912	105800	39.13	20230327	1.17	N	307950	500	137 억		743389	N	N	37	N	00	N
46	20240322	121123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147600	-1200	5	-0.81	11427461600	76425	69.31	150200	151800	147000	193400	104200	148800	149525.18	2.71	0	-15607	153400	151100	148100	145800	142800	152250	146950	137	44600	500	104160	100	1	27423982	40478	29.38	2.56	12	0.28	5024.00	57615.00	263000	20230912	-43.88	105800	20230327	39.51	214000	-31.03	20240102	141500	4.31	20240319	263000	-43.88	20230912	105800	39.51	20230327	1.17	N	307950	500	137 억		743389	N	N	37	N	00	N
47	20240322	111131	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147300	-1500	5	-1.01	10367565200	69236	62.79	150200	151800	147200	193400	104200	148800	149742.41	2.71	0	-13441	153400	151100	148100	145800	142800	152250	146950	137	44600	500	104160	100	1	27423982	40396	29.32	2.56	12	0.25	5024.00	57615.00	263000	20230912	-43.99	105800	20230327	39.22	214000	-31.17	20240102	141500	4.10	20240319	263000	-43.99	20230912	105800	39.22	20230327	1.17	N	307950	500	137 억		743389	N	N	37	N	00	N
48	20240322	101122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148700	-100	5	-0.07	7975551500	53070	48.13	150200	151800	148600	193400	104200	148800	150283.62	2.71	0	-6961	153400	151100	148100	145800	142800	152250	146950	137	44600	500	104160	100	1	27423982	40779	29.60	2.58	12	0.19	5024.00	57615.00	263000	20230912	-43.46	105800	20230327	40.55	214000	-30.51	20240102	141500	5.09	20240319	263000	-43.46	20230912	105800	40.55	20230327	1.17	N	307950	500	137 억		743389	N	N	37	N	00	N
49	20240322	091122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149800	1000	2	0.67	1731478900	11544	10.47	150200	150700	148800	193400	104200	148800	149989.51	2.71	0	-4082	153400	151100	148100	145800	142800	152250	146950	137	44600	500	104160	100	1	27423982	41081	29.82	2.60	12	0.04	5024.00	57615.00	263000	20230912	-43.04	105800	20230327	41.59	214000	-30.00	20240102	141500	5.87	20240319	263000	-43.04	20230912	105800	41.59	20230327	1.17	N	307950	500	137 억		743389	N	N	37	N	00	N
50	20240321	161126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148800	2900	2	1.99	16134395100	108940	72.57	148500	150400	145100	189600	102200	145900	148102.28	2.65	0	17538	152766	149332	146066	142632	139366	151050	144350	137	43700	500	102130	100	1	27423982	40807	29.62	2.58	12	0.40	5024.00	57615.00	263000	20230912	-43.42	105800	20230327	40.64	214000	-30.47	20240102	141500	5.16	20240319	263000	-43.42	20230912	105800	40.64	20230327	1.16	N	307950	500	137 억		725823	N	N	36	N	00	N
51	20240321	151123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148600	2700	2	1.85	15705773000	106059	70.65	148500	150400	145100	189600	102200	145900	148085.25	2.65	0	17392	152766	149332	146066	142632	139366	151050	144350	137	43700	500	102130	100	1	27423982	40752	29.58	2.58	12	0.39	5024.00	57615.00	263000	20230912	-43.50	105800	20230327	40.45	214000	-30.56	20240102	141500	5.02	20240319	263000	-43.50	20230912	105800	40.45	20230327	1.16	N	307950	500	137 억		725823	N	N	70	N	00	N
52	20240321	141122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148500	2600	2	1.78	14499783200	97944	65.24	148500	150400	145100	189600	102200	145900	148041.57	2.65	0	18003	152766	149332	146066	142632	139366	151050	144350	137	43700	500	102130	100	1	27423982	40725	29.56	2.58	12	0.36	5024.00	57615.00	263000	20230912	-43.54	105800	20230327	40.36	214000	-30.61	20240102	141500	4.95	20240319	263000	-43.54	20230912	105800	40.36	20230327	1.16	N	307950	500	137 억		725823	N	N	70	N	00	N
53	20240321	131110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148800	2900	2	1.99	9745352200	66148	44.06	148500	148800	145100	189600	102200	145900	147326.48	2.65	0	11576	152766	149332	146066	142632	139366	151050	144350	137	43700	500	102130	100	1	27423982	40807	29.62	2.58	12	0.24	5024.00	57615.00	263000	20230912	-43.42	105800	20230327	40.64	214000	-30.47	20240102	141500	5.16	20240319	263000	-43.42	20230912	105800	40.64	20230327	1.16	N	307950	500	137 억		725823	N	N	70	N	00	N
54	20240321	121124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147300	1400	2	0.96	7345743900	49943	33.27	148500	148800	145100	189600	102200	145900	147082.55	2.65	0	1802	152766	149332	146066	142632	139366	151050	144350	137	43700	500	102130	100	1	27423982	40396	29.32	2.56	12	0.18	5024.00	57615.00	263000	20230912	-43.99	105800	20230327	39.22	214000	-31.17	20240102	141500	4.10	20240319	263000	-43.99	20230912	105800	39.22	20230327	1.16	N	307950	500	137 억		725823	N	N	70	N	00	N
55	20240321	111122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147400	1500	2	1.03	5984396500	40708	27.12	148500	148800	145100	189600	102200	145900	147007.87	2.65	0	-725	152766	149332	146066	142632	139366	151050	144350	137	43700	500	102130	100	1	27423982	40423	29.34	2.56	12	0.15	5024.00	57615.00	263000	20230912	-43.95	105800	20230327	39.32	214000	-31.12	20240102	141500	4.17	20240319	263000	-43.95	20230912	105800	39.32	20230327	1.16	N	307950	500	137 억		725823	N	N	70	N	00	N
56	20240321	101124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147100	1200	2	0.82	4229245100	28820	19.20	148500	148800	145100	189600	102200	145900	146746.88	2.65	0	-3778	152766	149332	146066	142632	139366	151050	144350	137	43700	500	102130	100	1	27423982	40341	29.28	2.55	12	0.11	5024.00	57615.00	263000	20230912	-44.07	105800	20230327	39.04	214000	-31.26	20240102	141500	3.96	20240319	263000	-44.07	20230912	105800	39.04	20230327	1.16	N	307950	500	137 억		725823	N	N	70	N	00	N
57	20240321	091131	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147300	1400	2	0.96	1303274800	8831	5.88	148500	148800	146700	189600	102200	145900	147579.53	2.65	0	-2585	152766	149332	146066	142632	139366	151050	144350	137	43700	500	102130	100	1	27423982	40396	29.32	2.56	12	0.03	5024.00	57615.00	263000	20230912	-43.99	105800	20230327	39.22	214000	-31.17	20240102	141500	4.10	20240319	263000	-43.99	20230912	105800	39.22	20230327	1.16	N	307950	500	137 억		725823	N	N	70	N	00	N
58	20240320	161110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145900	4100	2	2.89	21940803800	149314	228.42	142800	149500	142800	184300	99300	141800	146945.09	2.60	0	13326	144533	143166	142333	140966	140133	142750	140550	137	42500	500	99260	100	1	27423982	40012	35.12	2.71	12	0.54	4154.00	53926.00	263000	20230912	-44.52	105800	20230327	37.90	214000	-31.82	20240102	141500	3.11	20240319	263000	-44.52	20230912	105800	37.90	20230327	1.16	N	307950	500	137 억		711892	N	N	70	N	00	N
59	20240320	151114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146100	4300	2	3.03	21093943300	143511	219.54	142800	149500	142800	184300	99300	141800	146984.85	2.60	0	14071	144533	143166	142333	140966	140133	142750	140550	137	42500	500	99260	100	1	27423982	40066	35.17	2.71	12	0.52	4154.00	53926.00	263000	20230912	-44.45	105800	20230327	38.09	214000	-31.73	20240102	141500	3.25	20240319	263000	-44.45	20230912	105800	38.09	20230327	1.16	N	307950	500	137 억		711892	N	N	52	N	00	N
60	20240320	141119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146400	4600	2	3.24	19562709700	133027	203.50	142800	149500	142800	184300	99300	141800	147058.19	2.60	0	16984	144533	143166	142333	140966	140133	142750	140550	137	42500	500	99260	100	1	27423982	40149	35.24	2.71	12	0.49	4154.00	53926.00	263000	20230912	-44.33	105800	20230327	38.37	214000	-31.59	20240102	141500	3.46	20240319	263000	-44.33	20230912	105800	38.37	20230327	1.16	N	307950	500	137 억		711892	N	N	52	N	00	N
61	20240320	131120	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146700	4900	2	3.46	18374673700	124919	191.10	142800	149500	142800	184300	99300	141800	147092.71	2.60	0	19929	144533	143166	142333	140966	140133	142750	140550	137	42500	500	99260	100	1	27423982	40231	35.32	2.72	12	0.46	4154.00	53926.00	263000	20230912	-44.22	105800	20230327	38.66	214000	-31.45	20240102	141500	3.67	20240319	263000	-44.22	20230912	105800	38.66	20230327	1.16	N	307950	500	137 억		711892	N	N	52	N	00	N
62	20240320	121112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146800	5000	2	3.53	17749010700	120651	184.57	142800	149500	142800	184300	99300	141800	147110.35	2.60	0	19930	144533	143166	142333	140966	140133	142750	140550	137	42500	500	99260	100	1	27423982	40258	35.34	2.72	12	0.44	4154.00	53926.00	263000	20230912	-44.18	105800	20230327	38.75	214000	-31.40	20240102	141500	3.75	20240319	263000	-44.18	20230912	105800	38.75	20230327	1.16	N	307950	500	137 억		711892	N	N	52	N	00	N
63	20240320	111115	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146500	4700	2	3.31	16493894100	112082	171.46	142800	149500	142800	184300	99300	141800	147159.17	2.60	0	23095	144533	143166	142333	140966	140133	142750	140550	137	42500	500	99260	100	1	27423982	40176	35.27	2.72	12	0.41	4154.00	53926.00	263000	20230912	-44.30	105800	20230327	38.47	214000	-31.54	20240102	141500	3.53	20240319	263000	-44.30	20230912	105800	38.47	20230327	1.16	N	307950	500	137 억		711892	N	N	52	N	00	N
64	20240320	101107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147900	6100	2	4.30	14259613500	96882	148.21	142800	149500	142800	184300	99300	141800	147185.37	2.60	0	28061	144533	143166	142333	140966	140133	142750	140550	137	42500	500	99260	100	1	27423982	40560	35.60	2.74	12	0.35	4154.00	53926.00	263000	20230912	-43.76	105800	20230327	39.79	214000	-30.89	20240102	141500	4.52	20240319	263000	-43.76	20230912	105800	39.79	20230327	1.16	N	307950	500	137 억		711892	N	N	52	N	00	N
65	20240320	091114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144800	3000	2	2.12	1654744200	11490	17.58	142800	144800	142800	184300	99300	141800	144016.03	2.60	0	6052	144533	143166	142333	140966	140133	142750	140550	137	42500	500	99260	100	1	27423982	39710	34.86	2.69	12	0.04	4154.00	53926.00	263000	20230912	-44.94	105800	20230327	36.86	214000	-32.34	20240102	141500	2.33	20240319	263000	-44.94	20230912	105800	36.86	20230327	1.16	N	307950	500	137 억		711892	N	N	52	N	00	N
66	20240319	161100	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	141800	-800	5	-0.56	9192919600	64586	60.25	142900	143700	141500	185300	99900	142600	142338.54	2.61	0	-3395	146666	144632	143166	141132	139666	143900	140400	137	42700	500	99820	100	1	27423982	38887	34.14	2.63	12	0.24	4154.00	53926.00	263000	20230912	-46.08	105800	20230327	34.03	214000	-33.74	20240102	141500	0.21	20240319	263000	-46.08	20230912	105800	34.03	20230327	1.14	N	307950	500	137 억		716874	N	N	52	N	00	N
67	20240319	151113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	141600	-1000	5	-0.70	8804729100	61847	57.70	142900	143700	141500	185300	99900	142600	142363.05	2.61	0	-2778	146666	144632	143166	141132	139666	143900	140400	137	42700	500	99820	100	1	27423982	38832	34.09	2.63	12	0.23	4154.00	53926.00	263000	20230912	-46.16	105800	20230327	33.84	214000	-33.83	20240102	141500	0.07	20240319	263000	-46.16	20230912	105800	33.84	20230327	1.14	N	307950	500	137 억		716874	N	N	10	N	00	N
68	20240319	141111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	141800	-800	5	-0.56	7785147300	54649	50.98	142900	143700	141600	185300	99900	142600	142457.25	2.61	0	-1008	146666	144632	143166	141132	139666	143900	140400	137	42700	500	99820	100	1	27423982	38887	34.14	2.63	12	0.20	4154.00	53926.00	263000	20230912	-46.08	105800	20230327	34.03	214000	-33.74	20240102	141600	0.14	20240319	263000	-46.08	20230912	105800	34.03	20230327	1.14	N	307950	500	137 억		716874	N	N	10	N	00	N
69	20240319	131040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	141700	-900	5	-0.63	7012163800	49198	45.90	142900	143700	141600	185300	99900	142600	142529.44	2.61	0	-677	146666	144632	143166	141132	139666	143900	140400	137	42700	500	99820	100	1	27423982	38860	34.11	2.63	12	0.18	4154.00	53926.00	263000	20230912	-46.12	105800	20230327	33.93	214000	-33.79	20240102	141600	0.07	20240319	263000	-46.12	20230912	105800	33.93	20230327	1.14	N	307950	500	137 억		716874	N	N	10	N	00	N
70	20240319	121103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	142200	-400	5	-0.28	5569805600	39031	36.41	142900	143700	142100	185300	99900	142600	142702.12	2.61	0	2105	146666	144632	143166	141132	139666	143900	140400	137	42700	500	99820	100	1	27423982	38997	34.23	2.64	12	0.14	4154.00	53926.00	263000	20230912	-45.93	105800	20230327	34.40	214000	-33.55	20240102	141700	0.35	20240318	263000	-45.93	20230912	105800	34.40	20230327	1.14	N	307950	500	137 억		716874	N	N	10	N	00	N
71	20240319	111109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	143000	400	2	0.28	4416227800	30935	28.86	142900	143700	142100	185300	99900	142600	142758.33	2.61	0	3501	146666	144632	143166	141132	139666	143900	140400	137	42700	500	99820	100	1	27423982	39216	34.42	2.65	12	0.11	4154.00	53926.00	263000	20230912	-45.63	105800	20230327	35.16	214000	-33.18	20240102	141700	0.92	20240318	263000	-45.63	20230912	105800	35.16	20230327	1.14	N	307950	500	137 억		716874	N	N	10	N	00	N
72	20240319	101111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	142900	300	2	0.21	2852947500	19969	18.63	142900	143700	142100	185300	99900	142600	142868.92	2.61	0	1602	146666	144632	143166	141132	139666	143900	140400	137	42700	500	99820	100	1	27423982	39189	34.40	2.65	12	0.07	4154.00	53926.00	263000	20230912	-45.67	105800	20230327	35.07	214000	-33.22	20240102	141700	0.85	20240318	263000	-45.67	20230912	105800	35.07	20230327	1.14	N	307950	500	137 억		716874	N	N	10	N	00	N
73	20240319	091111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	142500	-100	5	-0.07	684819100	4808	4.49	142900	142900	142100	185300	99900	142600	142433.01	2.61	0	-630	146666	144632	143166	141132	139666	143900	140400	137	42700	500	99820	100	1	27423982	39079	34.30	2.64	12	0.02	4154.00	53926.00	263000	20230912	-45.82	105800	20230327	34.69	214000	-33.41	20240102	141700	0.56	20240318	263000	-45.82	20230912	105800	34.69	20230327	1.14	N	307950	500	137 억		716874	N	N	10	N	00	N
74	20240318	161103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	142600	-1900	5	-1.31	15247673400	106849	46.84	145200	145200	141700	187800	101200	144500	142703.40	2.59	0	-1098	151700	148100	146300	142700	140900	147200	141800	137	43300	500	101150	100	1	27423982	39107	34.33	2.64	12	0.39	4154.00	53926.00	263000	20230912	-45.78	105800	20230327	34.78	214000	-33.36	20240102	141700	0.64	20240318	263000	-45.78	20230912	105800	34.78	20230327	1.12	N	307950	500	137 억		711354	N	N	10	N	00	N
75	20240318	151103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	142400	-2100	5	-1.45	14633969100	102542	44.96	145200	145200	141700	187800	101200	144500	142711.95	2.59	0	-865	151700	148100	146300	142700	140900	147200	141800	137	43300	500	101150	100	1	27423982	39052	34.28	2.64	12	0.37	4154.00	53926.00	263000	20230912	-45.86	105800	20230327	34.59	214000	-33.46	20240102	141700	0.49	20240318	263000	-45.86	20230912	105800	34.59	20230327	1.12	N	307950	500	137 억		711354	N	N	67	N	00	N
76	20240318	141102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	142200	-2300	5	-1.59	12889189800	90272	39.58	145200	145200	141700	187800	101200	144500	142781.70	2.59	0	-1629	151700	148100	146300	142700	140900	147200	141800	137	43300	500	101150	100	1	27423982	38997	34.23	2.64	12	0.33	4154.00	53926.00	263000	20230912	-45.93	105800	20230327	34.40	214000	-33.55	20240102	141700	0.35	20240318	263000	-45.93	20230912	105800	34.40	20230327	1.12	N	307950	500	137 억		711354	N	N	67	N	00	N
77	20240318	131102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	142300	-2200	5	-1.52	10724727800	75044	32.90	145200	145200	141700	187800	101200	144500	142912.53	2.59	0	-1102	151700	148100	146300	142700	140900	147200	141800	137	43300	500	101150	100	1	27423982	39024	34.26	2.64	12	0.27	4154.00	53926.00	263000	20230912	-45.89	105800	20230327	34.50	214000	-33.50	20240102	141700	0.42	20240318	263000	-45.89	20230912	105800	34.50	20230327	1.12	N	307950	500	137 억		711354	N	N	67	N	00	N
78	20240318	121056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	142500	-2000	5	-1.38	9352311100	65398	28.67	145200	145200	141700	187800	101200	144500	143006.07	2.59	0	-1104	151700	148100	146300	142700	140900	147200	141800	137	43300	500	101150	100	1	27423982	39079	34.30	2.64	12	0.24	4154.00	53926.00	263000	20230912	-45.82	105800	20230327	34.69	214000	-33.41	20240102	141700	0.56	20240318	263000	-45.82	20230912	105800	34.69	20230327	1.12	N	307950	500	137 억		711354	N	N	67	N	00	N
79	20240318	111105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	143100	-1400	5	-0.97	7870314700	55015	24.12	145200	145200	141700	187800	101200	144500	143057.62	2.59	0	-1088	151700	148100	146300	142700	140900	147200	141800	137	43300	500	101150	100	1	27423982	39244	34.45	2.65	12	0.20	4154.00	53926.00	263000	20230912	-45.59	105800	20230327	35.26	214000	-33.13	20240102	141700	0.99	20240318	263000	-45.59	20230912	105800	35.26	20230327	1.12	N	307950	500	137 억		711354	N	N	67	N	00	N
80	20240318	101102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	143200	-1300	5	-0.90	6203096900	43373	19.02	145200	145200	141700	187800	101200	144500	143017.47	2.59	0	648	151700	148100	146300	142700	140900	147200	141800	137	43300	500	101150	100	1	27423982	39271	34.47	2.66	12	0.16	4154.00	53926.00	263000	20230912	-45.55	105800	20230327	35.35	214000	-33.08	20240102	141700	1.06	20240318	263000	-45.55	20230912	105800	35.35	20230327	1.12	N	307950	500	137 억		711354	N	N	67	N	00	N
81	20240318	091102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144700	200	2	0.14	740100800	5105	2.24	145200	145200	144600	187800	101200	144500	144975.67	2.59	0	151	151700	148100	146300	142700	140900	147200	141800	137	43300	500	101150	100	1	27423982	39683	34.83	2.68	12	0.02	4154.00	53926.00	263000	20230912	-44.98	105800	20230327	36.77	214000	-32.38	20240102	144500	0.14	20240315	263000	-44.98	20230912	105800	36.77	20230327	1.12	N	307950	500	137 억		711354	N	N	67	N	00	N
82	20240315	161049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	144500	-5400	5	-3.60	28761576900	196822	235.40	149900	149900	144500	194800	105000	149900	146146.59	2.74	0	-53972	151366	150632	149566	148832	147766	150100	148300	137	44900	500	104930	100	1	27423982	39628	34.79	2.68	12	0.72	4154.00	53926.00	263000	20230912	-45.06	105800	20230327	36.58	214000	-32.48	20240102	144500	0.00	20240315	263000	-45.06	20230912	105800	36.58	20230327	1.16	N	307950	500	137 억		751744	N	N	67	N	00	N
83	20240315	151022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146000	-3900	5	-2.60	17238140300	117122	140.08	149900	149900	145800	194800	105000	149900	147180.39	2.74	0	-46446	151366	150632	149566	148832	147766	150100	148300	137	44900	500	104930	100	1	27423982	40039	35.15	2.71	12	0.43	4154.00	53926.00	263000	20230912	-44.49	105800	20230327	38.00	214000	-31.78	20240102	145000	0.69	20240307	263000	-44.49	20230912	105800	38.00	20230327	1.16	N	307950	500	137 억		751744	N	N	88	N	00	N
84	20240315	140955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146100	-3800	5	-2.54	14196131400	96282	115.15	149900	149900	146000	194800	105000	149900	147442.51	2.74	0	-41013	151366	150632	149566	148832	147766	150100	148300	137	44900	500	104930	100	1	27423982	40066	35.17	2.71	12	0.35	4154.00	53926.00	263000	20230912	-44.45	105800	20230327	38.09	214000	-31.73	20240102	145000	0.76	20240307	263000	-44.45	20230912	105800	38.09	20230327	1.16	N	307950	500	137 억		751744	N	N	88	N	00	N
85	20240315	131051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146600	-3300	5	-2.20	11458797600	77590	92.80	149900	149900	146600	194800	105000	149900	147683.12	2.74	0	-32520	151366	150632	149566	148832	147766	150100	148300	137	44900	500	104930	100	1	27423982	40204	35.29	2.72	12	0.28	4154.00	53926.00	263000	20230912	-44.26	105800	20230327	38.56	214000	-31.50	20240102	145000	1.10	20240307	263000	-44.26	20230912	105800	38.56	20230327	1.16	N	307950	500	137 억		751744	N	N	88	N	00	N
86	20240315	121051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147800	-2100	5	-1.40	7562537100	51116	61.13	149900	149900	147400	194800	105000	149900	147947.42	2.74	0	-18023	151366	150632	149566	148832	147766	150100	148300	137	44900	500	104930	100	1	27423982	40533	35.58	2.74	12	0.19	4154.00	53926.00	263000	20230912	-43.80	105800	20230327	39.70	214000	-30.93	20240102	145000	1.93	20240307	263000	-43.80	20230912	105800	39.70	20230327	1.16	N	307950	500	137 억		751744	N	N	88	N	00	N
87	20240315	111048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148000	-1900	5	-1.27	5954609500	40242	48.13	149900	149900	147400	194800	105000	149900	147968.63	2.74	0	-12349	151366	150632	149566	148832	147766	150100	148300	137	44900	500	104930	100	1	27423982	40587	35.63	2.74	12	0.15	4154.00	53926.00	263000	20230912	-43.73	105800	20230327	39.89	214000	-30.84	20240102	145000	2.07	20240307	263000	-43.73	20230912	105800	39.89	20230327	1.16	N	307950	500	137 억		751744	N	N	88	N	00	N
88	20240315	101052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147800	-2100	5	-1.40	4620530100	31219	37.34	149900	149900	147400	194800	105000	149900	148002.02	2.74	0	-9275	151366	150632	149566	148832	147766	150100	148300	137	44900	500	104930	100	1	27423982	40533	35.58	2.74	12	0.11	4154.00	53926.00	263000	20230912	-43.80	105800	20230327	39.70	214000	-30.93	20240102	145000	1.93	20240307	263000	-43.80	20230912	105800	39.70	20230327	1.16	N	307950	500	137 억		751744	N	N	88	N	00	N
89	20240315	091057	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148000	-1900	5	-1.27	1396942500	9402	11.24	149900	149900	147900	194800	105000	149900	148575.21	2.74	0	-3221	151366	150632	149566	148832	147766	150100	148300	137	44900	500	104930	100	1	27423982	40587	35.63	2.74	12	0.03	4154.00	53926.00	263000	20230912	-43.73	105800	20230327	39.89	214000	-30.84	20240102	145000	2.07	20240307	263000	-43.73	20230912	105800	39.89	20230327	1.16	N	307950	500	137 억		751744	N	N	88	N	00	N
90	20240314	161039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149900	-700	5	-0.46	12440886300	83271	59.76	150100	150300	148500	195700	105500	150600	149399.96	2.76	0	-16174	153533	152066	149333	147866	145133	152800	148600	137	45100	500	105420	100	1	27423982	41109	36.09	2.78	12	0.30	4154.00	53926.00	263000	20230912	-43.00	105800	20230327	41.68	214000	-29.95	20240102	145000	3.38	20240307	263000	-43.00	20230912	105800	41.68	20230327	1.15	N	307950	500	137 억		757500	N	N	88	N	00	N
91	20240314	151044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149300	-1300	5	-0.86	11942039400	79936	57.37	150100	150300	148500	195700	105500	150600	149394.92	2.76	0	-14970	153533	152066	149333	147866	145133	152800	148600	137	45100	500	105420	100	1	27423982	40944	35.94	2.77	12	0.29	4154.00	53926.00	263000	20230912	-43.23	105800	20230327	41.12	214000	-30.23	20240102	145000	2.97	20240307	263000	-43.23	20230912	105800	41.12	20230327	1.15	N	307950	500	137 억		757500	N	N	457	N	00	N
92	20240314	141044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149900	-700	5	-0.46	10140723600	67889	48.72	150100	150300	148500	195700	105500	150600	149372.01	2.76	0	-11149	153533	152066	149333	147866	145133	152800	148600	137	45100	500	105420	100	1	27423982	41109	36.09	2.78	12	0.25	4154.00	53926.00	263000	20230912	-43.00	105800	20230327	41.68	214000	-29.95	20240102	145000	3.38	20240307	263000	-43.00	20230912	105800	41.68	20230327	1.15	N	307950	500	137 억		757500	N	N	457	N	00	N
93	20240314	131041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149300	-1300	5	-0.86	8440165100	56541	40.58	150100	150300	148500	195700	105500	150600	149274.99	2.76	0	-12867	153533	152066	149333	147866	145133	152800	148600	137	45100	500	105420	100	1	27423982	40944	35.94	2.77	12	0.21	4154.00	53926.00	263000	20230912	-43.23	105800	20230327	41.12	214000	-30.23	20240102	145000	2.97	20240307	263000	-43.23	20230912	105800	41.12	20230327	1.15	N	307950	500	137 억		757500	N	N	457	N	00	N
94	20240314	121043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149600	-1000	5	-0.66	7432149800	49804	35.74	150100	150300	148500	195700	105500	150600	149227.80	2.76	0	-10360	153533	152066	149333	147866	145133	152800	148600	137	45100	500	105420	100	1	27423982	41026	36.01	2.77	12	0.18	4154.00	53926.00	263000	20230912	-43.12	105800	20230327	41.40	214000	-30.09	20240102	145000	3.17	20240307	263000	-43.12	20230912	105800	41.40	20230327	1.15	N	307950	500	137 억		757500	N	N	457	N	00	N
95	20240314	111043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149400	-1200	5	-0.80	6381051900	42776	30.70	150100	150300	148500	195700	105500	150600	149173.45	2.76	0	-7471	153533	152066	149333	147866	145133	152800	148600	137	45100	500	105420	100	1	27423982	40971	35.97	2.77	12	0.16	4154.00	53926.00	263000	20230912	-43.19	105800	20230327	41.21	214000	-30.19	20240102	145000	3.03	20240307	263000	-43.19	20230912	105800	41.21	20230327	1.15	N	307950	500	137 억		757500	N	N	457	N	00	N
96	20240314	101051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149900	-700	5	-0.46	4563939800	30602	21.96	150100	150300	148500	195700	105500	150600	149138.33	2.76	0	-2919	153533	152066	149333	147866	145133	152800	148600	137	45100	500	105420	100	1	27423982	41109	36.09	2.78	12	0.11	4154.00	53926.00	263000	20230912	-43.00	105800	20230327	41.68	214000	-29.95	20240102	145000	3.38	20240307	263000	-43.00	20230912	105800	41.68	20230327	1.15	N	307950	500	137 억		757500	N	N	457	N	00	N
97	20240314	091047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149100	-1500	5	-1.00	1705205800	11418	8.19	150100	150300	148600	195700	105500	150600	149342.99	2.76	0	763	153533	152066	149333	147866	145133	152800	148600	137	45100	500	105420	100	1	27423982	40889	35.89	2.76	12	0.04	4154.00	53926.00	263000	20230912	-43.31	105800	20230327	40.93	214000	-30.33	20240102	145000	2.83	20240307	263000	-43.31	20230912	105800	40.93	20230327	1.15	N	307950	500	137 억		757500	N	N	457	N	00	N
98	20240313	161029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150600	4300	2	2.94	20714045500	138885	191.37	147000	150800	146600	190100	102500	146300	149141.87	2.70	0	13490	149700	148000	147000	145300	144300	148850	146150	137	43800	500	102410	100	1	27423982	41301	36.25	2.79	12	0.51	4154.00	53926.00	263000	20230912	-42.74	105800	20230327	42.34	214000	-29.63	20240102	145000	3.86	20240307	263000	-42.74	20230912	105800	42.34	20230327	1.15	N	307950	500	137 억		740928	N	N	457	N	00	N
99	20240313	151034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150700	4400	2	3.01	19765512500	132583	182.69	147000	150800	146600	190100	102500	146300	149080.29	2.70	0	14666	149700	148000	147000	145300	144300	148850	146150	137	43800	500	102410	100	1	27423982	41328	36.28	2.79	12	0.48	4154.00	53926.00	263000	20230912	-42.70	105800	20230327	42.44	214000	-29.58	20240102	145000	3.93	20240307	263000	-42.70	20230912	105800	42.44	20230327	1.15	N	307950	500	137 억		740928	N	N	1	N	00	N
100	20240313	141032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150200	3900	2	2.67	16732104000	112400	154.88	147000	150600	146600	190100	102500	146300	148862.14	2.70	0	14223	149700	148000	147000	145300	144300	148850	146150	137	43800	500	102410	100	1	27423982	41191	36.16	2.79	12	0.41	4154.00	53926.00	263000	20230912	-42.89	105800	20230327	41.97	214000	-29.81	20240102	145000	3.59	20240307	263000	-42.89	20230912	105800	41.97	20230327	1.15	N	307950	500	137 억		740928	N	N	1	N	00	N
101	20240313	131041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149600	3300	2	2.26	14380174300	96619	133.13	147000	150600	146600	190100	102500	146300	148833.81	2.70	0	18010	149700	148000	147000	145300	144300	148850	146150	137	43800	500	102410	100	1	27423982	41026	36.01	2.77	12	0.35	4154.00	53926.00	263000	20230912	-43.12	105800	20230327	41.40	214000	-30.09	20240102	145000	3.17	20240307	263000	-43.12	20230912	105800	41.40	20230327	1.15	N	307950	500	137 억		740928	N	N	1	N	00	N
102	20240313	121035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150200	3900	2	2.67	12776080800	85914	118.38	147000	150600	146600	190100	102500	146300	148707.79	2.70	0	17106	149700	148000	147000	145300	144300	148850	146150	137	43800	500	102410	100	1	27423982	41191	36.16	2.79	12	0.31	4154.00	53926.00	263000	20230912	-42.89	105800	20230327	41.97	214000	-29.81	20240102	145000	3.59	20240307	263000	-42.89	20230912	105800	41.97	20230327	1.15	N	307950	500	137 억		740928	N	N	1	N	00	N
103	20240313	111032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149300	3000	2	2.05	8423910300	56877	78.37	147000	149700	146600	190100	102500	146300	148107.50	2.70	0	16765	149700	148000	147000	145300	144300	148850	146150	137	43800	500	102410	100	1	27423982	40944	35.94	2.77	12	0.21	4154.00	53926.00	263000	20230912	-43.23	105800	20230327	41.12	214000	-30.23	20240102	145000	2.97	20240307	263000	-43.23	20230912	105800	41.12	20230327	1.15	N	307950	500	137 억		740928	N	N	1	N	00	N
104	20240313	101029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147600	1300	2	0.89	4423937500	29969	41.29	147000	148400	146600	190100	102500	146300	147617.12	2.70	0	7111	149700	148000	147000	145300	144300	148850	146150	137	43800	500	102410	100	1	27423982	40478	35.53	2.74	12	0.11	4154.00	53926.00	263000	20230912	-43.88	105800	20230327	39.51	214000	-31.03	20240102	145000	1.79	20240307	263000	-43.88	20230912	105800	39.51	20230327	1.15	N	307950	500	137 억		740928	N	N	1	N	00	N
105	20240313	091038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147700	1400	2	0.96	1296640800	8796	12.12	147000	148000	146600	190100	102500	146300	147412.55	2.70	0	2853	149700	148000	147000	145300	144300	148850	146150	137	43800	500	102410	100	1	27423982	40505	35.56	2.74	12	0.03	4154.00	53926.00	263000	20230912	-43.84	105800	20230327	39.60	214000	-30.98	20240102	145000	1.86	20240307	263000	-43.84	20230912	105800	39.60	20230327	1.15	N	307950	500	137 억		740928	N	N	1	N	00	N
106	20240312	161021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146300	0	3	0.00	10529972500	71622	100.51	146100	148700	146000	190100	102500	146300	147024.89	2.71	0	-2946	150366	148332	146966	144932	143566	149350	145950	137	43800	500	102410	100	1	27423982	40121	35.22	2.71	12	0.26	4154.00	53926.00	263000	20230912	-44.37	105800	20230327	38.28	214000	-31.64	20240102	145000	0.90	20240307	263000	-44.37	20230912	105800	38.28	20230327	1.15	N	307950	500	137 억		743375	N	N	1	N	00	N
107	20240312	151019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146400	100	2	0.07	9750631700	66297	93.03	146100	148700	146000	190100	102500	146300	147075.01	2.71	0	-2508	150366	148332	146966	144932	143566	149350	145950	137	43800	500	102410	100	1	27423982	40149	35.24	2.71	12	0.24	4154.00	53926.00	263000	20230912	-44.33	105800	20230327	38.37	214000	-31.59	20240102	145000	0.97	20240307	263000	-44.33	20230912	105800	38.37	20230327	1.15	N	307950	500	137 억		743375	N	N	21	N	00	N
108	20240312	141010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146000	-300	5	-0.21	8425148900	57237	80.32	146100	148700	146000	190100	102500	146300	147197.60	2.71	0	-1801	150366	148332	146966	144932	143566	149350	145950	137	43800	500	102410	100	1	27423982	40039	35.15	2.71	12	0.21	4154.00	53926.00	263000	20230912	-44.49	105800	20230327	38.00	214000	-31.78	20240102	145000	0.69	20240307	263000	-44.49	20230912	105800	38.00	20230327	1.15	N	307950	500	137 억		743375	N	N	21	N	00	N
109	20240312	130930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147200	900	2	0.62	5977389700	40511	56.85	146100	148700	146100	190100	102500	146300	147549.79	2.71	0	3787	150366	148332	146966	144932	143566	149350	145950	137	43800	500	102410	100	1	27423982	40368	35.44	2.73	12	0.15	4154.00	53926.00	263000	20230912	-44.03	105800	20230327	39.13	214000	-31.21	20240102	145000	1.52	20240307	263000	-44.03	20230912	105800	39.13	20230327	1.15	N	307950	500	137 억		743375	N	N	21	N	00	N
110	20240312	121023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147500	1200	2	0.82	5106692400	34592	48.54	146100	148700	146100	190100	102500	146300	147626.40	2.71	0	5054	150366	148332	146966	144932	143566	149350	145950	137	43800	500	102410	100	1	27423982	40450	35.51	2.74	12	0.13	4154.00	53926.00	263000	20230912	-43.92	105800	20230327	39.41	214000	-31.07	20240102	145000	1.72	20240307	263000	-43.92	20230912	105800	39.41	20230327	1.15	N	307950	500	137 억		743375	N	N	21	N	00	N
111	20240312	111019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147500	1200	2	0.82	4412419900	29886	41.94	146100	148700	146100	190100	102500	146300	147641.70	2.71	0	4419	150366	148332	146966	144932	143566	149350	145950	137	43800	500	102410	100	1	27423982	40450	35.51	2.74	12	0.11	4154.00	53926.00	263000	20230912	-43.92	105800	20230327	39.41	214000	-31.07	20240102	145000	1.72	20240307	263000	-43.92	20230912	105800	39.41	20230327	1.15	N	307950	500	137 억		743375	N	N	21	N	00	N
112	20240312	101022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147900	1600	2	1.09	3119294400	21117	29.63	146100	148700	146100	190100	102500	146300	147714.85	2.71	0	3386	150366	148332	146966	144932	143566	149350	145950	137	43800	500	102410	100	1	27423982	40560	35.60	2.74	12	0.08	4154.00	53926.00	263000	20230912	-43.76	105800	20230327	39.79	214000	-30.89	20240102	145000	2.00	20240307	263000	-43.76	20230912	105800	39.79	20230327	1.15	N	307950	500	137 억		743375	N	N	21	N	00	N
113	20240312	091019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146700	400	2	0.27	418499300	2854	4.00	146100	147100	146100	190100	102500	146300	146636.05	2.71	0	342	150366	148332	146966	144932	143566	149350	145950	137	43800	500	102410	100	1	27423982	40231	35.32	2.72	12	0.01	4154.00	53926.00	263000	20230912	-44.22	105800	20230327	38.66	214000	-31.45	20240102	145000	1.17	20240307	263000	-44.22	20230912	105800	38.66	20230327	1.15	N	307950	500	137 억		743375	N	N	21	N	00	N
114	20240311	161016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146300	0	3	0.00	10371091100	70566	94.22	146100	149000	145600	190100	102500	146300	146973.49	2.71	0	-8693	150433	148366	147133	145066	143833	147750	144450	137	43800	500	102410	100	1	27423982	40121	35.22	2.71	12	0.26	4154.00	53926.00	263000	20230912	-44.37	105800	20230327	38.28	214000	-31.64	20240102	145000	0.90	20240307	263000	-44.37	20230912	105800	38.28	20230327	1.15	N	307950	500	137 억		744113	N	N	21	N	00	N
115	20240311	151015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146000	-300	5	-0.21	10064698800	68469	91.42	146100	149000	145600	190100	102500	146300	146997.04	2.71	0	-8511	150433	148366	147133	145066	143833	147750	144450	137	43800	500	102410	100	1	27423982	40039	35.15	2.71	12	0.25	4154.00	53926.00	263000	20230912	-44.49	105800	20230327	38.00	214000	-31.78	20240102	145000	0.69	20240307	263000	-44.49	20230912	105800	38.00	20230327	1.15	N	307950	500	137 억		744113	N	N	18	N	00	N
116	20240311	141012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146100	-200	5	-0.14	8562369000	58181	77.68	146100	149000	145600	190100	102500	146300	147168.68	2.71	0	-5662	150433	148366	147133	145066	143833	147750	144450	137	43800	500	102410	100	1	27423982	40066	35.17	2.71	12	0.21	4154.00	53926.00	263000	20230912	-44.45	105800	20230327	38.09	214000	-31.73	20240102	145000	0.76	20240307	263000	-44.45	20230912	105800	38.09	20230327	1.15	N	307950	500	137 억		744113	N	N	18	N	00	N
117	20240311	131013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146500	200	2	0.14	7063381500	47932	64.00	146100	149000	145600	190100	102500	146300	147363.88	2.71	0	-2026	150433	148366	147133	145066	143833	147750	144450	137	43800	500	102410	100	1	27423982	40176	35.27	2.72	12	0.17	4154.00	53926.00	263000	20230912	-44.30	105800	20230327	38.47	214000	-31.54	20240102	145000	1.03	20240307	263000	-44.30	20230912	105800	38.47	20230327	1.15	N	307950	500	137 억		744113	N	N	18	N	00	N
118	20240311	121015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147100	800	2	0.55	6260162400	42459	56.69	146100	149000	145600	190100	102500	146300	147441.79	2.71	0	-701	150433	148366	147133	145066	143833	147750	144450	137	43800	500	102410	100	1	27423982	40341	35.41	2.73	12	0.15	4154.00	53926.00	263000	20230912	-44.07	105800	20230327	39.04	214000	-31.26	20240102	145000	1.45	20240307	263000	-44.07	20230912	105800	39.04	20230327	1.15	N	307950	500	137 억		744113	N	N	18	N	00	N
119	20240311	111010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146800	500	2	0.34	5592548800	37923	50.63	146100	149000	145600	190100	102500	146300	147473.02	2.71	0	1045	150433	148366	147133	145066	143833	147750	144450	137	43800	500	102410	100	1	27423982	40258	35.34	2.72	12	0.14	4154.00	53926.00	263000	20230912	-44.18	105800	20230327	38.75	214000	-31.40	20240102	145000	1.24	20240307	263000	-44.18	20230912	105800	38.75	20230327	1.15	N	307950	500	137 억		744113	N	N	18	N	00	N
120	20240311	101001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147300	1000	2	0.68	3605497900	24484	32.69	146100	148300	145600	190100	102500	146300	147261.71	2.71	0	943	150433	148366	147133	145066	143833	147750	144450	137	43800	500	102410	100	1	27423982	40396	35.46	2.73	12	0.09	4154.00	53926.00	263000	20230912	-43.99	105800	20230327	39.22	214000	-31.17	20240102	145000	1.59	20240307	263000	-43.99	20230912	105800	39.22	20230327	1.15	N	307950	500	137 억		744113	N	N	18	N	00	N
121	20240311	091005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147500	1200	2	0.82	872394800	5965	7.96	146100	147500	145600	190100	102500	146300	146251.79	2.71	0	592	150433	148366	147133	145066	143833	147750	144450	137	43800	500	102410	100	1	27423982	40450	35.51	2.74	12	0.02	4154.00	53926.00	263000	20230912	-43.92	105800	20230327	39.41	214000	-31.07	20240102	145000	1.72	20240307	263000	-43.92	20230912	105800	39.41	20230327	1.15	N	307950	500	137 억		744113	N	N	18	N	00	N
122	20240308	161010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146300	-300	5	-0.20	10916160900	74239	56.18	148000	149200	145900	190500	102700	146600	147044.18	2.76	0	-16854	152866	149732	147366	144232	141866	151300	145800	137	43900	500	102620	100	1	27423982	40121	35.22	2.71	12	0.27	4154.00	53926.00	263000	20230912	-44.37	105800	20230327	38.28	214000	-31.64	20240102	145000	0.90	20240307	263000	-44.37	20230912	105800	38.28	20230327	1.15	N	307950	500	137 억		756791	N	N	18	N	00	N
123	20240308	151010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146000	-600	5	-0.41	10131076500	68867	52.12	148000	149200	145900	190500	102700	146600	147110.91	2.76	0	-14810	152866	149732	147366	144232	141866	151300	145800	137	43900	500	102620	100	1	27423982	40039	35.15	2.71	12	0.25	4154.00	53926.00	263000	20230912	-44.49	105800	20230327	38.00	214000	-31.78	20240102	145000	0.69	20240307	263000	-44.49	20230912	105800	38.00	20230327	1.15	N	307950	500	137 억		756791	N	N	24	N	00	N
124	20240308	141002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146000	-600	5	-0.41	8450839500	57361	43.41	148000	149200	146000	190500	102700	146600	147327.52	2.76	0	-10879	152866	149732	147366	144232	141866	151300	145800	137	43900	500	102620	100	1	27423982	40039	35.15	2.71	12	0.21	4154.00	53926.00	263000	20230912	-44.49	105800	20230327	38.00	214000	-31.78	20240102	145000	0.69	20240307	263000	-44.49	20230912	105800	38.00	20230327	1.15	N	307950	500	137 억		756791	N	N	24	N	00	N
125	20240308	130958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146400	-200	5	-0.14	6799790200	46065	34.86	148000	149200	146400	190500	102700	146600	147613.38	2.76	0	-8293	152866	149732	147366	144232	141866	151300	145800	137	43900	500	102620	100	1	27423982	40149	35.24	2.71	12	0.17	4154.00	53926.00	263000	20230912	-44.33	105800	20230327	38.37	214000	-31.59	20240102	145000	0.97	20240307	263000	-44.33	20230912	105800	38.37	20230327	1.15	N	307950	500	137 억		756791	N	N	24	N	00	N
126	20240308	121001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147000	400	2	0.27	5384695000	36425	27.56	148000	149200	146700	190500	102700	146600	147830.33	2.76	0	-3763	152866	149732	147366	144232	141866	151300	145800	137	43900	500	102620	100	1	27423982	40313	35.39	2.73	12	0.13	4154.00	53926.00	263000	20230912	-44.11	105800	20230327	38.94	214000	-31.31	20240102	145000	1.38	20240307	263000	-44.11	20230912	105800	38.94	20230327	1.15	N	307950	500	137 억		756791	N	N	24	N	00	N
127	20240308	111003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148300	1700	2	1.16	3910563500	26446	20.01	148000	149200	146700	190500	102700	146600	147870.71	2.76	0	-3	152866	149732	147366	144232	141866	151300	145800	137	43900	500	102620	100	1	27423982	40670	35.70	2.75	12	0.10	4154.00	53926.00	263000	20230912	-43.61	105800	20230327	40.17	214000	-30.70	20240102	145000	2.28	20240307	263000	-43.61	20230912	105800	40.17	20230327	1.15	N	307950	500	137 억		756791	N	N	24	N	00	N
128	20240308	100958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147700	1100	2	0.75	2952702500	19983	15.12	148000	149200	146700	190500	102700	146600	147761.88	2.76	0	-363	152866	149732	147366	144232	141866	151300	145800	137	43900	500	102620	100	1	27423982	40505	35.56	2.74	12	0.07	4154.00	53926.00	263000	20230912	-43.84	105800	20230327	39.60	214000	-30.98	20240102	145000	1.86	20240307	263000	-43.84	20230912	105800	39.60	20230327	1.15	N	307950	500	137 억		756791	N	N	24	N	00	N
129	20240308	090957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147900	1300	2	0.89	817504400	5526	4.18	148000	149200	147000	190500	102700	146600	147942.68	2.76	0	207	152866	149732	147366	144232	141866	151300	145800	137	43900	500	102620	100	1	27423982	40560	35.60	2.74	12	0.02	4154.00	53926.00	263000	20230912	-43.76	105800	20230327	39.79	214000	-30.89	20240102	145000	2.00	20240307	263000	-43.76	20230912	105800	39.79	20230327	1.15	N	307950	500	137 억		756791	N	N	24	N	00	N
130	20240307	160958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146600	800	2	0.55	19516735900	131942	167.00	146100	150500	145000	189500	102100	145800	147919.98	2.78	0	-4799	149200	147500	146300	144600	143400	146900	144000	137	43700	500	102060	100	1	27423982	40204	35.29	2.72	12	0.48	4154.00	53926.00	263000	20230912	-44.26	105800	20230327	38.56	214000	-31.50	20240102	145000	1.10	20240307	263000	-44.26	20230912	105800	38.56	20230327	1.17	N	307950	500	137 억		761199	N	N	17	N	00	N
131	20240307	150939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146800	1000	2	0.69	18623973000	125856	159.30	146100	150500	145000	189500	102100	145800	147978.45	2.78	0	-5261	149200	147500	146300	144600	143400	146900	144000	137	43700	500	102060	100	1	27423982	40258	35.34	2.72	12	0.46	4154.00	53926.00	263000	20230912	-44.18	105800	20230327	38.75	214000	-31.40	20240102	145000	1.24	20240307	263000	-44.18	20230912	105800	38.75	20230327	1.17	N	307950	500	137 억		761199	N	N	1	N	00	N
132	20240307	140937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147000	1200	2	0.82	17157159000	115867	146.65	146100	150500	145000	189500	102100	145800	148076.34	2.78	0	-3140	149200	147500	146300	144600	143400	146900	144000	137	43700	500	102060	100	1	27423982	40313	35.39	2.73	12	0.42	4154.00	53926.00	263000	20230912	-44.11	105800	20230327	38.94	214000	-31.31	20240102	145000	1.38	20240307	263000	-44.11	20230912	105800	38.94	20230327	1.17	N	307950	500	137 억		761199	N	N	1	N	00	N
133	20240307	130947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147600	1800	2	1.23	15682346300	105843	133.97	146100	150500	145000	189500	102100	145800	148166.14	2.78	0	1675	149200	147500	146300	144600	143400	146900	144000	137	43700	500	102060	100	1	27423982	40478	35.53	2.74	12	0.39	4154.00	53926.00	263000	20230912	-43.88	105800	20230327	39.51	214000	-31.03	20240102	145000	1.79	20240307	263000	-43.88	20230912	105800	39.51	20230327	1.17	N	307950	500	137 억		761199	N	N	1	N	00	N
134	20240307	120952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148400	2600	2	1.78	14351962600	96841	122.57	146100	150500	145000	189500	102100	145800	148201.33	2.78	0	5035	149200	147500	146300	144600	143400	146900	144000	137	43700	500	102060	100	1	27423982	40697	35.72	2.75	12	0.35	4154.00	53926.00	263000	20230912	-43.57	105800	20230327	40.26	214000	-30.65	20240102	145000	2.34	20240307	263000	-43.57	20230912	105800	40.26	20230327	1.17	N	307950	500	137 억		761199	N	N	1	N	00	N
135	20240307	110957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148800	3000	2	2.06	12257773300	82782	104.78	146100	150500	145000	189500	102100	145800	148072.96	2.78	0	8229	149200	147500	146300	144600	143400	146900	144000	137	43700	500	102060	100	1	27423982	40807	35.82	2.76	12	0.30	4154.00	53926.00	263000	20230912	-43.42	105800	20230327	40.64	214000	-30.47	20240102	145000	2.62	20240307	263000	-43.42	20230912	105800	40.64	20230327	1.17	N	307950	500	137 억		761199	N	N	1	N	00	N
136	20240307	100950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147700	1900	2	1.30	5304148800	36225	45.85	146100	148400	145000	189500	102100	145800	146422.34	2.78	0	4323	149200	147500	146300	144600	143400	146900	144000	137	43700	500	102060	100	1	27423982	40505	35.56	2.74	12	0.13	4154.00	53926.00	263000	20230912	-43.84	105800	20230327	39.60	214000	-30.98	20240102	145000	1.86	20240307	263000	-43.84	20230912	105800	39.60	20230327	1.17	N	307950	500	137 억		761199	N	N	1	N	00	N
137	20240307	090953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146300	500	2	0.34	798284500	5452	6.90	146100	147000	146000	189500	102100	145800	146420.60	2.78	0	1999	149200	147500	146300	144600	143400	146900	144000	137	43700	500	102060	100	1	27423982	40121	35.22	2.71	12	0.02	4154.00	53926.00	263000	20230912	-44.37	105800	20230327	38.28	214000	-31.64	20240102	145100	0.83	20240306	263000	-44.37	20230912	105800	38.28	20230327	1.17	N	307950	500	137 억		761199	N	N	1	N	00	N
138	20240306	160945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145800	-600	5	-0.41	11425608300	78219	72.67	146400	148000	145100	190300	102500	146400	146073.69	2.76	0	4517	152800	149600	147700	144500	142600	151200	146100	137	43900	500	102480	100	1	27423982	39984	35.10	2.70	12	0.29	4154.00	53926.00	263000	20230912	-44.56	105800	20230327	37.81	214000	-31.87	20240102	145100	0.48	20240306	263000	-44.56	20230912	105800	37.81	20230327	1.14	N	307950	500	137 억		756086	N	N	1	N	00	N
139	20240306	150947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145500	-900	5	-0.61	10837944600	74185	68.92	146400	148000	145100	190300	102500	146400	146093.43	2.76	0	4017	152800	149600	147700	144500	142600	151200	146100	137	43900	500	102480	100	1	27423982	39902	35.03	2.70	12	0.27	4154.00	53926.00	263000	20230912	-44.68	105800	20230327	37.52	214000	-32.01	20240102	145100	0.28	20240306	263000	-44.68	20230912	105800	37.52	20230327	1.14	N	307950	500	137 억		756086	N	N	6	N	00	N
140	20240306	140953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145900	-500	5	-0.34	9619106100	65807	61.14	146400	148000	145100	190300	102500	146400	146171.43	2.76	0	1917	152800	149600	147700	144500	142600	151200	146100	137	43900	500	102480	100	1	27423982	40012	35.12	2.71	12	0.24	4154.00	53926.00	263000	20230912	-44.52	105800	20230327	37.90	214000	-31.82	20240102	145100	0.55	20240306	263000	-44.52	20230912	105800	37.90	20230327	1.14	N	307950	500	137 억		756086	N	N	6	N	00	N
141	20240306	130953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145300	-1100	5	-0.75	7660884600	52366	48.65	146400	148000	145100	190300	102500	146400	146294.99	2.76	0	-1488	152800	149600	147700	144500	142600	151200	146100	137	43900	500	102480	100	1	27423982	39847	34.98	2.69	12	0.19	4154.00	53926.00	263000	20230912	-44.75	105800	20230327	37.33	214000	-32.10	20240102	145100	0.14	20240306	263000	-44.75	20230912	105800	37.33	20230327	1.14	N	307950	500	137 억		756086	N	N	6	N	00	N
142	20240306	120952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145400	-1000	5	-0.68	6732777800	45980	42.72	146400	148000	145100	190300	102500	146400	146428.41	2.76	0	-1746	152800	149600	147700	144500	142600	151200	146100	137	43900	500	102480	100	1	27423982	39874	35.00	2.70	12	0.17	4154.00	53926.00	263000	20230912	-44.71	105800	20230327	37.43	214000	-32.06	20240102	145100	0.21	20240306	263000	-44.71	20230912	105800	37.43	20230327	1.14	N	307950	500	137 억		756086	N	N	6	N	00	N
143	20240306	110949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	145300	-1100	5	-0.75	5157413400	35135	32.64	146400	148000	145300	190300	102500	146400	146788.61	2.76	0	-2046	152800	149600	147700	144500	142600	151200	146100	137	43900	500	102480	100	1	27423982	39847	34.98	2.69	12	0.13	4154.00	53926.00	263000	20230912	-44.75	105800	20230327	37.33	214000	-32.10	20240102	145300	0.00	20240306	263000	-44.75	20230912	105800	37.33	20230327	1.14	N	307950	500	137 억		756086	N	N	6	N	00	N
144	20240306	100928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147400	1000	2	0.68	2975502900	20220	18.79	146400	148000	145800	190300	102500	146400	147156.84	2.76	0	1408	152800	149600	147700	144500	142600	151200	146100	137	43900	500	102480	100	1	27423982	40423	35.48	2.73	12	0.07	4154.00	53926.00	263000	20230912	-43.95	105800	20230327	39.32	214000	-31.12	20240102	145800	1.10	20240306	263000	-43.95	20230912	105800	39.32	20230327	1.14	N	307950	500	137 억		756086	N	N	6	N	00	N
145	20240306	090945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147000	600	2	0.41	575087800	3922	3.64	146400	147500	145800	190300	102500	146400	146631.91	2.76	0	-453	152800	149600	147700	144500	142600	151200	146100	137	43900	500	102480	100	1	27423982	40313	35.39	2.73	12	0.01	4154.00	53926.00	263000	20230912	-44.11	105800	20230327	38.94	214000	-31.31	20240102	145800	0.82	20240306	263000	-44.11	20230912	105800	38.94	20230327	1.14	N	307950	500	137 억		756086	N	N	6	N	00	N
146	20240305	160942	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146400	-900	5	-0.61	15797586200	106890	87.49	146200	150900	145800	191400	103200	147300	147794.26	2.73	0	7022	153100	150200	148700	145800	144300	149450	145050	137	44100	500	103110	100	1	27423982	40149	35.24	2.71	12	0.39	4154.00	53926.00	263000	20230912	-44.33	105800	20230327	38.37	214000	-31.59	20240102	145800	0.41	20240305	263000	-44.33	20230912	105800	38.37	20230327	1.15	N	307950	500	137 억		749392	N	N	6	N	00	N
147	20240305	150939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146600	-700	5	-0.48	14988332300	101362	82.97	146200	150900	145800	191400	103200	147300	147869.65	2.73	0	8020	153100	150200	148700	145800	144300	149450	145050	137	44100	500	103110	100	1	27423982	40204	35.29	2.72	12	0.37	4154.00	53926.00	263000	20230912	-44.26	105800	20230327	38.56	214000	-31.50	20240102	145800	0.55	20240305	263000	-44.26	20230912	105800	38.56	20230327	1.15	N	307950	500	137 억		749392	N	N	41	N	00	N
148	20240305	140929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146700	-600	5	-0.41	13191246500	89084	72.92	146200	150900	145800	191400	103200	147300	148076.97	2.73	0	6973	153100	150200	148700	145800	144300	149450	145050	137	44100	500	103110	100	1	27423982	40231	35.32	2.72	12	0.32	4154.00	53926.00	263000	20230912	-44.22	105800	20230327	38.66	214000	-31.45	20240102	145800	0.62	20240305	263000	-44.22	20230912	105800	38.66	20230327	1.15	N	307950	500	137 억		749392	N	N	41	N	00	N
149	20240305	130931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147700	400	2	0.27	11606460600	78295	64.09	146200	150900	145800	191400	103200	147300	148240.77	2.73	0	6534	153100	150200	148700	145800	144300	149450	145050	137	44100	500	103110	100	1	27423982	40505	35.56	2.74	12	0.29	4154.00	53926.00	263000	20230912	-43.84	105800	20230327	39.60	214000	-30.98	20240102	145800	1.30	20240305	263000	-43.84	20230912	105800	39.60	20230327	1.15	N	307950	500	137 억		749392	N	N	41	N	00	N
150	20240305	120934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148000	700	2	0.48	10639538000	71760	58.74	146200	150900	145800	191400	103200	147300	148266.31	2.73	0	8616	153100	150200	148700	145800	144300	149450	145050	137	44100	500	103110	100	1	27423982	40587	35.63	2.74	12	0.26	4154.00	53926.00	263000	20230912	-43.73	105800	20230327	39.89	214000	-30.84	20240102	145800	1.51	20240305	263000	-43.73	20230912	105800	39.89	20230327	1.15	N	307950	500	137 억		749392	N	N	41	N	00	N
151	20240305	110933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148700	1400	2	0.95	9620591300	64888	53.11	146200	150900	145800	191400	103200	147300	148265.37	2.73	0	10915	153100	150200	148700	145800	144300	149450	145050	137	44100	500	103110	100	1	27423982	40779	35.80	2.76	12	0.24	4154.00	53926.00	263000	20230912	-43.46	105800	20230327	40.55	214000	-30.51	20240102	145800	1.99	20240305	263000	-43.46	20230912	105800	40.55	20230327	1.15	N	307950	500	137 억		749392	N	N	41	N	00	N
152	20240305	100930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149400	2100	2	1.43	7998626900	53983	44.19	146200	150900	145800	191400	103200	147300	148170.24	2.73	0	11728	153100	150200	148700	145800	144300	149450	145050	137	44100	500	103110	100	1	27423982	40971	35.97	2.77	12	0.20	4154.00	53926.00	263000	20230912	-43.19	105800	20230327	41.21	214000	-30.19	20240102	145800	2.47	20240305	263000	-43.19	20230912	105800	41.21	20230327	1.15	N	307950	500	137 억		749392	N	N	41	N	00	N
153	20240305	090931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	146300	-1000	5	-0.68	1825661300	12488	10.22	146200	147100	145800	191400	103200	147300	146188.44	2.73	0	1977	153100	150200	148700	145800	144300	149450	145050	137	44100	500	103110	100	1	27423982	40121	35.22	2.71	12	0.05	4154.00	53926.00	263000	20230912	-44.37	105800	20230327	38.28	214000	-31.64	20240102	145800	0.34	20240305	263000	-44.37	20230912	105800	38.28	20230327	1.15	N	307950	500	137 억		749392	N	N	41	N	00	N
154	20240304	160931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147300	-2000	5	-1.34	18053340200	121397	180.69	150100	151600	147200	194000	104600	149300	148720.80	2.83	0	-29082	152966	151132	149566	147732	146166	150350	146950	137	44700	500	104510	100	1	27423982	40396	35.46	2.73	12	0.44	4154.00	53926.00	263000	20230912	-43.99	105800	20230327	39.22	214000	-31.17	20240102	147200	0.07	20240304	263000	-43.99	20230912	105800	39.22	20230327	1.17	N	307950	500	137 억		777260	N	N	41	N	00	N
155	20240304	150926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147400	-1900	5	-1.27	16615176300	111637	166.17	150100	151600	147200	194000	104600	149300	148832.08	2.83	0	-27638	152966	151132	149566	147732	146166	150350	146950	137	44700	500	104510	100	1	27423982	40423	35.48	2.73	12	0.41	4154.00	53926.00	263000	20230912	-43.95	105800	20230327	39.32	214000	-31.12	20240102	147200	0.14	20240304	263000	-43.95	20230912	105800	39.32	20230327	1.17	N	307950	500	137 억		777260	N	N	1900	N	00	N
156	20240304	140854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	147300	-2000	5	-1.34	14522584600	97449	145.05	150100	151600	147300	194000	104600	149300	149027.48	2.83	0	-26079	152966	151132	149566	147732	146166	150350	146950	137	44700	500	104510	100	1	27423982	40396	35.46	2.73	12	0.36	4154.00	53926.00	263000	20230912	-43.99	105800	20230327	39.22	214000	-31.17	20240102	147300	0.00	20240304	263000	-43.99	20230912	105800	39.22	20230327	1.17	N	307950	500	137 억		777260	N	N	1900	N	00	N
157	20240304	130920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148300	-1000	5	-0.67	9831509600	65720	97.82	150100	151600	148300	194000	104600	149300	149597.01	2.83	0	-17416	152966	151132	149566	147732	146166	150350	146950	137	44700	500	104510	100	1	27423982	40670	35.70	2.75	12	0.24	4154.00	53926.00	263000	20230912	-43.61	105800	20230327	40.17	214000	-30.70	20240102	147800	0.34	20240131	263000	-43.61	20230912	105800	40.17	20230327	1.17	N	307950	500	137 억		777260	N	N	1900	N	00	N
158	20240304	120856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	148500	-800	5	-0.54	8060310200	53789	80.06	150100	151600	148500	194000	104600	149300	149850.74	2.83	0	-11510	152966	151132	149566	147732	146166	150350	146950	137	44700	500	104510	100	1	27423982	40725	35.75	2.75	12	0.20	4154.00	53926.00	263000	20230912	-43.54	105800	20230327	40.36	214000	-30.61	20240102	147800	0.47	20240131	263000	-43.54	20230912	105800	40.36	20230327	1.17	N	307950	500	137 억		777260	N	N	1900	N	00	N
159	20240304	110914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	149100	-200	5	-0.13	5871361100	39079	58.17	150100	151600	149100	194000	104600	149300	150243.86	2.83	0	-7700	152966	151132	149566	147732	146166	150350	146950	137	44700	500	104510	100	1	27423982	40889	35.89	2.76	12	0.14	4154.00	53926.00	263000	20230912	-43.31	105800	20230327	40.93	214000	-30.33	20240102	147800	0.88	20240131	263000	-43.31	20230912	105800	40.93	20230327	1.17	N	307950	500	137 억		777260	N	N	1900	N	00	N
160	20240304	100914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150000	700	2	0.47	3674778600	24408	36.33	150100	151600	149800	194000	104600	149300	150557.35	2.83	0	-277	152966	151132	149566	147732	146166	150350	146950	137	44700	500	104510	100	1	27423982	41136	36.11	2.78	12	0.09	4154.00	53926.00	263000	20230912	-42.97	105800	20230327	41.78	214000	-29.91	20240102	147800	1.49	20240131	263000	-42.97	20230912	105800	41.78	20230327	1.17	N	307950	500	137 억		777260	N	N	1900	N	00	N
161	20240304	090915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	150500	1200	2	0.80	1103726200	7318	10.89	150100	151600	150100	194000	104600	149300	150827.65	2.83	0	159	152966	151132	149566	147732	146166	150350	146950	137	44700	500	104510	100	1	27423982	41273	36.23	2.79	12	0.03	4154.00	53926.00	263000	20230912	-42.78	105800	20230327	42.25	214000	-29.67	20240102	147800	1.83	20240131	263000	-42.78	20230912	105800	42.25	20230327	1.17	N	307950	500	137 억		777260	N	N	1900	N	00	N