KissMeData/035510/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	160423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11900	-100	5	-0.83	471557820	39574	142.29	12010	12020	11860	15600	8400	12000	11915.85	1.93	0	-6008	12133	12066	12013	11946	11893	12040	11920	86	3600	500	8640	10	1	17200000	2047	6.72	0.48	12	0.23	1770.00	24729.00	16590	20230329	-28.27	11200	20231031	6.25	14150	-15.90	20240131	11670	1.97	20240105	16590	-28.27	20230329	11200	6.25	20231031	1.28	N	035510	500	86 억		332195	N	N	2	N	00	N
3	20240329	150424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11880	-120	5	-1.00	454205020	38114	137.04	12010	12020	11860	15600	8400	12000	11917.01	1.93	0	-5867	12133	12066	12013	11946	11893	12040	11920	86	3600	500	8640	10	1	17200000	2043	6.71	0.48	12	0.22	1770.00	24729.00	16590	20230329	-28.39	11200	20231031	6.07	14150	-16.04	20240131	11670	1.80	20240105	16590	-28.39	20230329	11200	6.07	20231031	1.28	N	035510	500	86 억		332195	N	N	13	N	00	N
4	20240329	140419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11870	-130	5	-1.08	352757830	29575	106.34	12010	12020	11870	15600	8400	12000	11927.57	1.93	0	-5428	12133	12066	12013	11946	11893	12040	11920	86	3600	500	8640	10	1	17200000	2042	6.71	0.48	12	0.17	1770.00	24729.00	16590	20230329	-28.45	11200	20231031	5.98	14150	-16.11	20240131	11670	1.71	20240105	16590	-28.45	20230329	11200	5.98	20231031	1.28	N	035510	500	86 억		332195	N	N	13	N	00	N
5	20240329	130415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11950	-50	5	-0.42	155267930	12979	46.67	12010	12020	11920	15600	8400	12000	11963.01	1.93	0	-2594	12133	12066	12013	11946	11893	12040	11920	86	3600	500	8640	10	1	17200000	2055	6.75	0.48	12	0.08	1770.00	24729.00	16590	20230329	-27.97	11200	20231031	6.70	14150	-15.55	20240131	11670	2.40	20240105	16590	-27.97	20230329	11200	6.70	20231031	1.28	N	035510	500	86 억		332195	N	N	13	N	00	N
6	20240329	120420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11930	-70	5	-0.58	149289260	12478	44.86	12010	12020	11920	15600	8400	12000	11964.20	1.93	0	-2515	12133	12066	12013	11946	11893	12040	11920	86	3600	500	8640	10	1	17200000	2052	6.74	0.48	12	0.07	1770.00	24729.00	16590	20230329	-28.09	11200	20231031	6.52	14150	-15.69	20240131	11670	2.23	20240105	16590	-28.09	20230329	11200	6.52	20231031	1.28	N	035510	500	86 억		332195	N	N	13	N	00	N
7	20240329	110415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11960	-40	5	-0.33	99784810	8333	29.96	12010	12020	11950	15600	8400	12000	11974.66	1.93	0	-1961	12133	12066	12013	11946	11893	12040	11920	86	3600	500	8640	10	1	17200000	2057	6.76	0.48	12	0.05	1770.00	24729.00	16590	20230329	-27.91	11200	20231031	6.79	14150	-15.48	20240131	11670	2.49	20240105	16590	-27.91	20230329	11200	6.79	20231031	1.28	N	035510	500	86 억		332195	N	N	13	N	00	N
8	20240329	100416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11970	-30	5	-0.25	65051040	5429	19.52	12010	12020	11960	15600	8400	12000	11982.14	1.93	0	-982	12133	12066	12013	11946	11893	12040	11920	86	3600	500	8640	10	1	17200000	2059	6.76	0.48	12	0.03	1770.00	24729.00	16590	20230329	-27.85	11200	20231031	6.88	14150	-15.41	20240131	11670	2.57	20240105	16590	-27.85	20230329	11200	6.88	20231031	1.28	N	035510	500	86 억		332195	N	N	13	N	00	N
9	20240329	090414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12020	20	2	0.17	1585420	132	0.47	12010	12020	12010	15600	8400	12000	12010.76	1.93	0	-18	12133	12066	12013	11946	11893	12040	11920	86	3600	500	8640	10	1	17200000	2067	6.79	0.49	12	0.00	1770.00	24729.00	16590	20230329	-27.55	11200	20231031	7.32	14150	-15.05	20240131	11670	3.00	20240105	16590	-27.55	20230329	11200	7.32	20231031	1.28	N	035510	500	86 억		332195	N	N	13	N	00	N
10	20240328	160418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12000	-10	5	-0.08	333301250	27813	80.51	12010	12080	11960	15610	8410	12010	11983.61	1.97	0	-6376	12416	12212	12106	11902	11796	12160	11850	86	3600	500	8640	10	1	17200000	2064	6.78	0.49	12	0.16	1770.00	24729.00	16590	20230329	-27.67	11200	20231031	7.14	14150	-15.19	20240131	11670	2.83	20240105	16590	-27.67	20230329	11200	7.14	20231031	1.29	N	035510	500	86 억		338579	N	N	13	N	00	N
11	20240328	150419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11970	-40	5	-0.33	310622500	25920	75.03	12010	12080	11960	15610	8410	12010	11983.89	1.97	0	-5876	12416	12212	12106	11902	11796	12160	11850	86	3600	500	8640	10	1	17200000	2059	6.76	0.48	12	0.15	1770.00	24729.00	16590	20230329	-27.85	11200	20231031	6.88	14150	-15.41	20240131	11670	2.57	20240105	16590	-27.85	20230329	11200	6.88	20231031	1.29	N	035510	500	86 억		338579	N	N	7	N	00	N
12	20240328	140414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12000	-10	5	-0.08	248258060	20710	59.95	12010	12080	11960	15610	8410	12010	11987.35	1.97	0	-5100	12416	12212	12106	11902	11796	12160	11850	86	3600	500	8640	10	1	17200000	2064	6.78	0.49	12	0.12	1770.00	24729.00	16590	20230329	-27.67	11200	20231031	7.14	14150	-15.19	20240131	11670	2.83	20240105	16590	-27.67	20230329	11200	7.14	20231031	1.29	N	035510	500	86 억		338579	N	N	7	N	00	N
13	20240328	130411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11990	-20	5	-0.17	166675650	13898	40.23	12010	12080	11970	15610	8410	12010	11992.78	1.97	0	-2845	12416	12212	12106	11902	11796	12160	11850	86	3600	500	8640	10	1	17200000	2062	6.77	0.48	12	0.08	1770.00	24729.00	16590	20230329	-27.73	11200	20231031	7.05	14150	-15.27	20240131	11670	2.74	20240105	16590	-27.73	20230329	11200	7.05	20231031	1.29	N	035510	500	86 억		338579	N	N	7	N	00	N
14	20240328	120416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12000	-10	5	-0.08	135963810	11337	32.82	12010	12080	11970	15610	8410	12010	11992.93	1.97	0	-2134	12416	12212	12106	11902	11796	12160	11850	86	3600	500	8640	10	1	17200000	2064	6.78	0.49	12	0.07	1770.00	24729.00	16590	20230329	-27.67	11200	20231031	7.14	14150	-15.19	20240131	11670	2.83	20240105	16590	-27.67	20230329	11200	7.14	20231031	1.29	N	035510	500	86 억		338579	N	N	7	N	00	N
15	20240328	110414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12010	0	3	0.00	108075060	9013	26.09	12010	12080	11970	15610	8410	12010	11991.02	1.97	0	-961	12416	12212	12106	11902	11796	12160	11850	86	3600	500	8640	10	1	17200000	2066	6.79	0.49	12	0.05	1770.00	24729.00	16590	20230329	-27.61	11200	20231031	7.23	14150	-15.12	20240131	11670	2.91	20240105	16590	-27.61	20230329	11200	7.23	20231031	1.29	N	035510	500	86 억		338579	N	N	7	N	00	N
16	20240328	100417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12000	-10	5	-0.08	83153800	6935	20.07	12010	12080	11970	15610	8410	12010	11990.45	1.97	0	-419	12416	12212	12106	11902	11796	12160	11850	86	3600	500	8640	10	1	17200000	2064	6.78	0.49	12	0.04	1770.00	24729.00	16590	20230329	-27.67	11200	20231031	7.14	14150	-15.19	20240131	11670	2.83	20240105	16590	-27.67	20230329	11200	7.14	20231031	1.29	N	035510	500	86 억		338579	N	N	7	N	00	N
17	20240328	090422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12010	0	3	0.00	1345120	112	0.32	12010	12010	12010	15610	8410	12010	12010.00	1.97	0	-15	12416	12212	12106	11902	11796	12160	11850	86	3600	500	8640	10	1	17200000	2066	6.79	0.49	12	0.00	1770.00	24729.00	16590	20230329	-27.61	11200	20231031	7.23	14150	-15.12	20240131	11670	2.91	20240105	16590	-27.61	20230329	11200	7.23	20231031	1.29	N	035510	500	86 억		338579	N	N	7	N	00	N
18	20240327	160419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12010	-150	5	-1.23	412043910	34203	128.13	12310	12310	12000	15800	8520	12160	12047.01	1.98	0	-2055	12533	12346	12253	12066	11973	12300	12020	86	3640	500	8750	10	1	17200000	2066	6.79	0.49	12	0.20	1770.00	24729.00	16590	20230329	-27.61	11200	20231031	7.23	14150	-15.12	20240131	11670	2.91	20240105	16590	-27.61	20230329	11200	7.23	20231031	1.20	N	035510	500	86 억		340422	N	N	7	N	00	N
19	20240327	150421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12040	-120	5	-0.99	390169440	32382	121.30	12310	12310	12000	15800	8520	12160	12048.96	1.98	0	-1550	12533	12346	12253	12066	11973	12300	12020	86	3640	500	8750	10	1	17200000	2071	6.80	0.49	12	0.19	1770.00	24729.00	16590	20230329	-27.43	11200	20231031	7.50	14150	-14.91	20240131	11670	3.17	20240105	16590	-27.43	20230329	11200	7.50	20231031	1.20	N	035510	500	86 억		340422	N	N	16	N	00	N
20	20240327	140422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12030	-130	5	-1.07	361411170	29990	112.34	12310	12310	12000	15800	8520	12160	12051.06	1.98	0	-1513	12533	12346	12253	12066	11973	12300	12020	86	3640	500	8750	10	1	17200000	2069	6.80	0.49	12	0.17	1770.00	24729.00	16590	20230329	-27.49	11200	20231031	7.41	14150	-14.98	20240131	11670	3.08	20240105	16590	-27.49	20230329	11200	7.41	20231031	1.20	N	035510	500	86 억		340422	N	N	16	N	00	N
21	20240327	130422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12090	-70	5	-0.58	256655040	21276	79.70	12310	12310	12000	15800	8520	12160	12063.12	1.98	0	-1822	12533	12346	12253	12066	11973	12300	12020	86	3640	500	8750	10	1	17200000	2079	6.83	0.49	12	0.12	1770.00	24729.00	16590	20230329	-27.12	11200	20231031	7.95	14150	-14.56	20240131	11670	3.60	20240105	16590	-27.12	20230329	11200	7.95	20231031	1.20	N	035510	500	86 억		340422	N	N	16	N	00	N
22	20240327	120422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12040	-120	5	-0.99	244250710	20247	75.85	12310	12310	12000	15800	8520	12160	12063.55	1.98	0	-1557	12533	12346	12253	12066	11973	12300	12020	86	3640	500	8750	10	1	17200000	2071	6.80	0.49	12	0.12	1770.00	24729.00	16590	20230329	-27.43	11200	20231031	7.50	14150	-14.91	20240131	11670	3.17	20240105	16590	-27.43	20230329	11200	7.50	20231031	1.20	N	035510	500	86 억		340422	N	N	16	N	00	N
23	20240327	110421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12140	-20	5	-0.16	187230000	15515	58.12	12310	12310	12000	15800	8520	12160	12067.68	1.98	0	-1419	12533	12346	12253	12066	11973	12300	12020	86	3640	500	8750	10	1	17200000	2088	6.86	0.49	12	0.09	1770.00	24729.00	16590	20230329	-26.82	11200	20231031	8.39	14150	-14.20	20240131	11670	4.03	20240105	16590	-26.82	20230329	11200	8.39	20231031	1.20	N	035510	500	86 억		340422	N	N	16	N	00	N
24	20240327	100417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12060	-100	5	-0.82	152387340	12632	47.32	12310	12310	12000	15800	8520	12160	12063.60	1.98	0	-862	12533	12346	12253	12066	11973	12300	12020	86	3640	500	8750	10	1	17200000	2074	6.81	0.49	12	0.07	1770.00	24729.00	16590	20230329	-27.31	11200	20231031	7.68	14150	-14.77	20240131	11670	3.34	20240105	16590	-27.31	20230329	11200	7.68	20231031	1.20	N	035510	500	86 억		340422	N	N	16	N	00	N
25	20240327	090422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	40	2	0.33	1297090	106	0.40	12310	12310	12200	15800	8520	12160	12236.70	1.98	0	-4	12533	12346	12253	12066	11973	12300	12020	86	3640	500	8750	10	1	17200000	2098	6.89	0.49	12	0.00	1770.00	24729.00	16590	20230329	-26.46	11200	20231031	8.93	14150	-13.78	20240131	11670	4.54	20240105	16590	-26.46	20230329	11200	8.93	20231031	1.20	N	035510	500	86 억		340422	N	N	16	N	00	N
26	20240326	150415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	-120	5	-0.97	267584800	21882	19.12	12400	12440	12180	16010	8630	12320	12228.53	2.02	0	-6110	12860	12590	12310	12040	11760	12725	12175	86	3690	500	8870	10	1	17200000	2098	6.89	0.49	12	0.13	1770.00	24729.00	16590	20230329	-26.46	11200	20231031	8.93	14150	-13.78	20240131	11670	4.54	20240105	16590	-26.46	20230329	11200	8.93	20231031	1.22	N	035510	500	86 억		348060	N	N	41	N	00	N
27	20240326	140413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	-110	5	-0.89	209224430	17097	14.94	12400	12440	12180	16010	8630	12320	12237.49	2.02	0	-5301	12860	12590	12310	12040	11760	12725	12175	86	3690	500	8870	10	1	17200000	2100	6.90	0.49	12	0.10	1770.00	24729.00	16590	20230329	-26.40	11200	20231031	9.02	14150	-13.71	20240131	11670	4.63	20240105	16590	-26.40	20230329	11200	9.02	20231031	1.22	N	035510	500	86 억		348060	N	N	41	N	00	N
28	20240326	130412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	-110	5	-0.89	184125450	15041	13.14	12400	12440	12180	16010	8630	12320	12241.56	2.02	0	-4896	12860	12590	12310	12040	11760	12725	12175	86	3690	500	8870	10	1	17200000	2100	6.90	0.49	12	0.09	1770.00	24729.00	16590	20230329	-26.40	11200	20231031	9.02	14150	-13.71	20240131	11670	4.63	20240105	16590	-26.40	20230329	11200	9.02	20231031	1.22	N	035510	500	86 억		348060	N	N	41	N	00	N
29	20240326	120414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	-140	5	-1.14	152149100	12421	10.85	12400	12440	12180	16010	8630	12320	12249.34	2.02	0	-4329	12860	12590	12310	12040	11760	12725	12175	86	3690	500	8870	10	1	17200000	2095	6.88	0.49	12	0.07	1770.00	24729.00	16590	20230329	-26.58	11200	20231031	8.75	14150	-13.92	20240131	11670	4.37	20240105	16590	-26.58	20230329	11200	8.75	20231031	1.22	N	035510	500	86 억		348060	N	N	41	N	00	N
30	20240326	110408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12220	-100	5	-0.81	117751780	9603	8.39	12400	12440	12210	16010	8630	12320	12261.97	2.02	0	-3056	12860	12590	12310	12040	11760	12725	12175	86	3690	500	8870	10	1	17200000	2102	6.90	0.49	12	0.06	1770.00	24729.00	16590	20230329	-26.34	11200	20231031	9.11	14150	-13.64	20240131	11670	4.71	20240105	16590	-26.34	20230329	11200	9.11	20231031	1.22	N	035510	500	86 억		348060	N	N	41	N	00	N
31	20240326	100416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	-30	5	-0.24	54117280	4407	3.85	12400	12440	12210	16010	8630	12320	12279.84	2.02	0	-649	12860	12590	12310	12040	11760	12725	12175	86	3690	500	8870	10	1	17200000	2114	6.94	0.50	12	0.03	1770.00	24729.00	16590	20230329	-25.92	11200	20231031	9.73	14150	-13.14	20240131	11670	5.31	20240105	16590	-25.92	20230329	11200	9.73	20231031	1.22	N	035510	500	86 억		348060	N	N	41	N	00	N
32	20240326	090413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	80	2	0.65	9057290	733	0.64	12400	12440	12310	16010	8630	12320	12356.52	2.02	0	-211	12860	12590	12310	12040	11760	12725	12175	86	3690	500	8870	10	1	17200000	2133	7.01	0.50	12	0.00	1770.00	24729.00	16590	20230329	-25.26	11200	20231031	10.71	14150	-12.37	20240131	11670	6.26	20240105	16590	-25.26	20230329	11200	10.71	20231031	1.22	N	035510	500	86 억		348060	N	N	41	N	00	N
33	20240325	160426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12320	220	2	1.82	1415514100	114426	364.40	12100	12580	12030	15730	8470	12100	12370.56	2.04	0	-3088	12293	12196	12093	11996	11893	12145	11945	86	3630	500	8710	10	1	17200000	2119	6.96	0.50	12	0.67	1770.00	24729.00	16590	20230329	-25.74	11200	20231031	10.00	14150	-12.93	20240131	11670	5.57	20240105	16590	-25.74	20230329	11200	10.00	20231031	1.24	N	035510	500	86 억		350161	N	N	41	N	00	N
34	20240325	150429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12310	210	2	1.74	1392924420	112592	358.56	12100	12580	12030	15730	8470	12100	12371.43	2.04	0	-2954	12293	12196	12093	11996	11893	12145	11945	86	3630	500	8710	10	1	17200000	2117	6.95	0.50	12	0.65	1770.00	24729.00	16590	20230329	-25.80	11200	20231031	9.91	14150	-13.00	20240131	11670	5.48	20240105	16590	-25.80	20230329	11200	9.91	20231031	1.24	N	035510	500	86 억		350161	N	N	21	N	00	N
35	20240325	140428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12320	220	2	1.82	1317097100	106435	338.95	12100	12580	12030	15730	8470	12100	12374.66	2.04	0	-2639	12293	12196	12093	11996	11893	12145	11945	86	3630	500	8710	10	1	17200000	2119	6.96	0.50	12	0.62	1770.00	24729.00	16590	20230329	-25.74	11200	20231031	10.00	14150	-12.93	20240131	11670	5.57	20240105	16590	-25.74	20230329	11200	10.00	20231031	1.24	N	035510	500	86 억		350161	N	N	21	N	00	N
36	20240325	130428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	300	2	2.48	1232921580	99611	317.22	12100	12580	12030	15730	8470	12100	12377.36	2.04	0	-2605	12293	12196	12093	11996	11893	12145	11945	86	3630	500	8710	10	1	17200000	2133	7.01	0.50	12	0.58	1770.00	24729.00	16590	20230329	-25.26	11200	20231031	10.71	14150	-12.37	20240131	11670	6.26	20240105	16590	-25.26	20230329	11200	10.71	20231031	1.24	N	035510	500	86 억		350161	N	N	21	N	00	N
37	20240325	120433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12430	330	2	2.73	1159742630	93717	298.45	12100	12580	12030	15730	8470	12100	12374.94	2.04	0	-2395	12293	12196	12093	11996	11893	12145	11945	86	3630	500	8710	10	1	17200000	2138	7.02	0.50	12	0.54	1770.00	24729.00	16590	20230329	-25.08	11200	20231031	10.98	14150	-12.16	20240131	11670	6.51	20240105	16590	-25.08	20230329	11200	10.98	20231031	1.24	N	035510	500	86 억		350161	N	N	21	N	00	N
38	20240325	110430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	340	2	2.81	888208440	72014	229.34	12100	12560	12030	15730	8470	12100	12333.83	2.04	0	-2867	12293	12196	12093	11996	11893	12145	11945	86	3630	500	8710	10	1	17200000	2140	7.03	0.50	12	0.42	1770.00	24729.00	16590	20230329	-25.02	11200	20231031	11.07	14150	-12.08	20240131	11670	6.60	20240105	16590	-25.02	20230329	11200	11.07	20231031	1.24	N	035510	500	86 억		350161	N	N	21	N	00	N
39	20240325	100428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	240	2	1.98	647291820	52609	167.54	12100	12560	12030	15730	8470	12100	12303.82	2.04	0	-4304	12293	12196	12093	11996	11893	12145	11945	86	3630	500	8710	10	1	17200000	2122	6.97	0.50	12	0.31	1770.00	24729.00	16590	20230329	-25.62	11200	20231031	10.18	14150	-12.79	20240131	11670	5.74	20240105	16590	-25.62	20230329	11200	10.18	20231031	1.24	N	035510	500	86 억		350161	N	N	21	N	00	N
40	20240325	090430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12110	10	2	0.08	11014250	909	2.89	12100	12180	12100	15730	8470	12100	12116.89	2.04	0	-608	12293	12196	12093	11996	11893	12145	11945	86	3630	500	8710	10	1	17200000	2083	6.84	0.49	12	0.01	1770.00	24729.00	16590	20230329	-27.00	11200	20231031	8.12	14150	-14.42	20240131	11670	3.77	20240105	16590	-27.00	20230329	11200	8.12	20231031	1.24	N	035510	500	86 억		350161	N	N	21	N	00	N
41	20240322	160429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12100	-80	5	-0.66	377935180	31247	91.43	12110	12190	11990	15830	8530	12180	12095.07	2.04	0	-1326	12360	12270	12090	12000	11820	12315	12045	86	3650	500	8760	10	1	17200000	2081	6.84	0.49	12	0.18	1770.00	24729.00	16590	20230329	-27.06	11200	20231031	8.04	14150	-14.49	20240131	11670	3.68	20240105	16590	-27.06	20230329	11200	8.04	20231031	1.23	N	035510	500	86 억		351181	N	N	21	N	00	N
42	20240322	150431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12120	-60	5	-0.49	357384300	29549	86.46	12110	12190	11990	15830	8530	12180	12094.63	2.04	0	-962	12360	12270	12090	12000	11820	12315	12045	86	3650	500	8760	10	1	17200000	2085	6.85	0.49	12	0.17	1770.00	24729.00	16590	20230329	-26.94	11200	20231031	8.21	14150	-14.35	20240131	11670	3.86	20240105	16590	-26.94	20230329	11200	8.21	20231031	1.23	N	035510	500	86 억		351181	N	N	23	N	00	N
43	20240322	140425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12140	-40	5	-0.33	324809640	26863	78.60	12110	12190	11990	15830	8530	12180	12091.34	2.04	0	-612	12360	12270	12090	12000	11820	12315	12045	86	3650	500	8760	10	1	17200000	2088	6.86	0.49	12	0.16	1770.00	24729.00	16590	20230329	-26.82	11200	20231031	8.39	14150	-14.20	20240131	11670	4.03	20240105	16590	-26.82	20230329	11200	8.39	20231031	1.23	N	035510	500	86 억		351181	N	N	23	N	00	N
44	20240322	130428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12130	-50	5	-0.41	312516700	25850	75.64	12110	12190	11990	15830	8530	12180	12089.62	2.04	0	-323	12360	12270	12090	12000	11820	12315	12045	86	3650	500	8760	10	1	17200000	2086	6.85	0.49	12	0.15	1770.00	24729.00	16590	20230329	-26.88	11200	20231031	8.30	14150	-14.28	20240131	11670	3.94	20240105	16590	-26.88	20230329	11200	8.30	20231031	1.23	N	035510	500	86 억		351181	N	N	23	N	00	N
45	20240322	120423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	-20	5	-0.16	206803500	17130	50.12	12110	12190	11990	15830	8530	12180	12072.59	2.04	0	473	12360	12270	12090	12000	11820	12315	12045	86	3650	500	8760	10	1	17200000	2092	6.87	0.49	12	0.10	1770.00	24729.00	16590	20230329	-26.70	11200	20231031	8.57	14150	-14.06	20240131	11670	4.20	20240105	16590	-26.70	20230329	11200	8.57	20231031	1.23	N	035510	500	86 억		351181	N	N	23	N	00	N
46	20240322	110430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12100	-80	5	-0.66	157926800	13098	38.33	12110	12170	11990	15830	8530	12180	12057.32	2.04	0	-90	12360	12270	12090	12000	11820	12315	12045	86	3650	500	8760	10	1	17200000	2081	6.84	0.49	12	0.08	1770.00	24729.00	16590	20230329	-27.06	11200	20231031	8.04	14150	-14.49	20240131	11670	3.68	20240105	16590	-27.06	20230329	11200	8.04	20231031	1.23	N	035510	500	86 억		351181	N	N	23	N	00	N
47	20240322	100426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12090	-90	5	-0.74	137380990	11399	33.35	12110	12170	11990	15830	8530	12180	12052.02	2.04	0	237	12360	12270	12090	12000	11820	12315	12045	86	3650	500	8760	10	1	17200000	2079	6.83	0.49	12	0.07	1770.00	24729.00	16590	20230329	-27.12	11200	20231031	7.95	14150	-14.56	20240131	11670	3.60	20240105	16590	-27.12	20230329	11200	7.95	20231031	1.23	N	035510	500	86 억		351181	N	N	23	N	00	N
48	20240322	090424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12110	-70	5	-0.57	3730100	308	0.90	12110	12170	12110	15830	8530	12180	12110.71	2.04	0	1	12360	12270	12090	12000	11820	12315	12045	86	3650	500	8760	10	1	17200000	2083	6.84	0.49	12	0.00	1770.00	24729.00	16590	20230329	-27.00	11200	20231031	8.12	14150	-14.42	20240131	11670	3.77	20240105	16590	-27.00	20230329	11200	8.12	20231031	1.23	N	035510	500	86 억		351181	N	N	23	N	00	N
49	20240321	160424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	270	2	2.27	405980790	33619	131.05	11950	12180	11910	15480	8340	11910	12075.91	2.06	0	-4172	12036	11972	11916	11852	11796	11945	11825	86	3570	500	8570	10	1	17200000	2095	6.88	0.49	12	0.20	1770.00	24729.00	16590	20230329	-26.58	11200	20231031	8.75	14150	-13.92	20240131	11670	4.37	20240105	16590	-26.58	20230329	11200	8.75	20231031	1.22	N	035510	500	86 억		355136	N	N	23	N	00	N
50	20240321	150425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12120	210	2	1.76	355228360	29444	114.78	11950	12170	11910	15480	8340	11910	12064.54	2.06	0	-3381	12036	11972	11916	11852	11796	11945	11825	86	3570	500	8570	10	1	17200000	2085	6.85	0.49	12	0.17	1770.00	24729.00	16590	20230329	-26.94	11200	20231031	8.21	14150	-14.35	20240131	11670	3.86	20240105	16590	-26.94	20230329	11200	8.21	20231031	1.22	N	035510	500	86 억		355136	N	N	2	N	00	N
51	20240321	140426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12130	220	2	1.85	319275010	26480	103.22	11950	12170	11910	15480	8340	11910	12057.21	2.06	0	-2382	12036	11972	11916	11852	11796	11945	11825	86	3570	500	8570	10	1	17200000	2086	6.85	0.49	12	0.15	1770.00	24729.00	16590	20230329	-26.88	11200	20231031	8.30	14150	-14.28	20240131	11670	3.94	20240105	16590	-26.88	20230329	11200	8.30	20231031	1.22	N	035510	500	86 억		355136	N	N	2	N	00	N
52	20240321	130423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12110	200	2	1.68	300717940	24949	97.26	11950	12170	11910	15480	8340	11910	12053.31	2.06	0	-2061	12036	11972	11916	11852	11796	11945	11825	86	3570	500	8570	10	1	17200000	2083	6.84	0.49	12	0.15	1770.00	24729.00	16590	20230329	-27.00	11200	20231031	8.12	14150	-14.42	20240131	11670	3.77	20240105	16590	-27.00	20230329	11200	8.12	20231031	1.22	N	035510	500	86 억		355136	N	N	2	N	00	N
53	20240321	120424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12080	170	2	1.43	187146720	15583	60.75	11950	12090	11910	15480	8340	11910	12009.67	2.06	0	-729	12036	11972	11916	11852	11796	11945	11825	86	3570	500	8570	10	1	17200000	2078	6.82	0.49	12	0.09	1770.00	24729.00	16590	20230329	-27.19	11200	20231031	7.86	14150	-14.63	20240131	11670	3.51	20240105	16590	-27.19	20230329	11200	7.86	20231031	1.22	N	035510	500	86 억		355136	N	N	2	N	00	N
54	20240321	110424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12010	100	2	0.84	105413670	8803	34.32	11950	12040	11910	15480	8340	11910	11974.74	2.06	0	-595	12036	11972	11916	11852	11796	11945	11825	86	3570	500	8570	10	1	17200000	2066	6.79	0.49	12	0.05	1770.00	24729.00	16590	20230329	-27.61	11200	20231031	7.23	14150	-15.12	20240131	11670	2.91	20240105	16590	-27.61	20230329	11200	7.23	20231031	1.22	N	035510	500	86 억		355136	N	N	2	N	00	N
55	20240321	100424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11980	70	2	0.59	58614200	4905	19.12	11950	11990	11910	15480	8340	11910	11949.89	2.06	0	26	12036	11972	11916	11852	11796	11945	11825	86	3570	500	8570	10	1	17200000	2061	6.77	0.48	12	0.03	1770.00	24729.00	16590	20230329	-27.79	11200	20231031	6.96	14150	-15.34	20240131	11670	2.66	20240105	16590	-27.79	20230329	11200	6.96	20231031	1.22	N	035510	500	86 억		355136	N	N	2	N	00	N
56	20240321	090426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11950	40	2	0.34	6006790	503	1.96	11950	11950	11930	15480	8340	11910	11941.93	2.06	0	51	12036	11972	11916	11852	11796	11945	11825	86	3570	500	8570	10	1	17200000	2055	6.75	0.48	12	0.00	1770.00	24729.00	16590	20230329	-27.97	11200	20231031	6.70	14150	-15.55	20240131	11670	2.40	20240105	16590	-27.97	20230329	11200	6.70	20231031	1.22	N	035510	500	86 억		355136	N	N	2	N	00	N
57	20240320	160422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11910	60	2	0.51	304272350	25528	60.66	11960	11980	11860	15400	8300	11850	11919.18	2.06	0	1739	12036	11942	11886	11792	11736	11915	11765	86	3550	500	8530	10	1	17200000	2049	6.73	0.48	12	0.15	1770.00	24729.00	16590	20230329	-28.21	11200	20231031	6.34	14150	-15.83	20240131	11670	2.06	20240105	16590	-28.21	20230329	11200	6.34	20231031	1.22	N	035510	500	86 억		355143	N	N	2	N	00	N
58	20240320	150422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11910	60	2	0.51	292117130	24507	58.23	11960	11980	11860	15400	8300	11850	11919.74	2.06	0	1928	12036	11942	11886	11792	11736	11915	11765	86	3550	500	8530	10	1	17200000	2049	6.73	0.48	12	0.14	1770.00	24729.00	16590	20230329	-28.21	11200	20231031	6.34	14150	-15.83	20240131	11670	2.06	20240105	16590	-28.21	20230329	11200	6.34	20231031	1.22	N	035510	500	86 억		355143	N	N	46	N	00	N
59	20240320	140426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11910	60	2	0.51	268435740	22518	53.51	11960	11980	11860	15400	8300	11850	11920.94	2.06	0	1768	12036	11942	11886	11792	11736	11915	11765	86	3550	500	8530	10	1	17200000	2049	6.73	0.48	12	0.13	1770.00	24729.00	16590	20230329	-28.21	11200	20231031	6.34	14150	-15.83	20240131	11670	2.06	20240105	16590	-28.21	20230329	11200	6.34	20231031	1.22	N	035510	500	86 억		355143	N	N	46	N	00	N
60	20240320	130427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11900	50	2	0.42	236951630	19869	47.21	11960	11980	11860	15400	8300	11850	11925.69	2.06	0	2186	12036	11942	11886	11792	11736	11915	11765	86	3550	500	8530	10	1	17200000	2047	6.72	0.48	12	0.12	1770.00	24729.00	16590	20230329	-28.27	11200	20231031	6.25	14150	-15.90	20240131	11670	1.97	20240105	16590	-28.27	20230329	11200	6.25	20231031	1.22	N	035510	500	86 억		355143	N	N	46	N	00	N
61	20240320	120425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11910	60	2	0.51	222412030	18648	44.31	11960	11980	11860	15400	8300	11850	11926.86	2.06	0	2306	12036	11942	11886	11792	11736	11915	11765	86	3550	500	8530	10	1	17200000	2049	6.73	0.48	12	0.11	1770.00	24729.00	16590	20230329	-28.21	11200	20231031	6.34	14150	-15.83	20240131	11670	2.06	20240105	16590	-28.21	20230329	11200	6.34	20231031	1.22	N	035510	500	86 억		355143	N	N	46	N	00	N
62	20240320	110425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11900	50	2	0.42	208018280	17439	41.44	11960	11980	11860	15400	8300	11850	11928.34	2.06	0	1941	12036	11942	11886	11792	11736	11915	11765	86	3550	500	8530	10	1	17200000	2047	6.72	0.48	12	0.10	1770.00	24729.00	16590	20230329	-28.27	11200	20231031	6.25	14150	-15.90	20240131	11670	1.97	20240105	16590	-28.27	20230329	11200	6.25	20231031	1.22	N	035510	500	86 억		355143	N	N	46	N	00	N
63	20240320	100421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11980	130	2	1.10	142232350	11921	28.33	11960	11980	11860	15400	8300	11850	11931.24	2.06	0	1383	12036	11942	11886	11792	11736	11915	11765	86	3550	500	8530	10	1	17200000	2061	6.77	0.48	12	0.07	1770.00	24729.00	16590	20230329	-27.79	11200	20231031	6.96	14150	-15.34	20240131	11670	2.66	20240105	16590	-27.79	20230329	11200	6.96	20231031	1.22	N	035510	500	86 억		355143	N	N	46	N	00	N
64	20240320	090420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11860	10	2	0.08	2810930	236	0.56	11960	11960	11860	15400	8300	11850	11910.72	2.06	0	-53	12036	11942	11886	11792	11736	11915	11765	86	3550	500	8530	10	1	17200000	2040	6.70	0.48	12	0.00	1770.00	24729.00	16590	20230329	-28.51	11200	20231031	5.89	14150	-16.18	20240131	11670	1.63	20240105	16590	-28.51	20230329	11200	5.89	20231031	1.22	N	035510	500	86 억		355143	N	N	46	N	00	N
65	20240319	160416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11850	-120	5	-1.00	498604890	41994	121.75	11970	11980	11830	15560	8380	11970	11873.24	2.08	0	-3198	12176	12072	11986	11882	11796	12030	11840	86	3590	500	8610	10	1	17200000	2038	6.69	0.48	12	0.24	1770.00	24729.00	16590	20230329	-28.57	11200	20231031	5.80	14150	-16.25	20240131	11670	1.54	20240105	16590	-28.57	20230329	11200	5.80	20231031	1.22	N	035510	500	86 억		357880	N	N	46	N	00	N
66	20240319	150423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11870	-100	5	-0.84	480767090	40488	117.38	11970	11980	11830	15560	8380	11970	11874.31	2.08	0	-2955	12176	12072	11986	11882	11796	12030	11840	86	3590	500	8610	10	1	17200000	2042	6.71	0.48	12	0.24	1770.00	24729.00	16590	20230329	-28.45	11200	20231031	5.98	14150	-16.11	20240131	11670	1.71	20240105	16590	-28.45	20230329	11200	5.98	20231031	1.22	N	035510	500	86 억		357880	N	N	16	N	00	N
67	20240319	140423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11830	-140	5	-1.17	413589680	34816	100.94	11970	11980	11830	15560	8380	11970	11879.30	2.08	0	-2205	12176	12072	11986	11882	11796	12030	11840	86	3590	500	8610	10	1	17200000	2035	6.68	0.48	12	0.20	1770.00	24729.00	16590	20230329	-28.69	11200	20231031	5.62	14150	-16.40	20240131	11670	1.37	20240105	16590	-28.69	20230329	11200	5.62	20231031	1.22	N	035510	500	86 억		357880	N	N	16	N	00	N
68	20240319	130358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11870	-100	5	-0.84	312551600	26288	76.21	11970	11980	11840	15560	8380	11970	11889.52	2.08	0	-2125	12176	12072	11986	11882	11796	12030	11840	86	3590	500	8610	10	1	17200000	2042	6.71	0.48	12	0.15	1770.00	24729.00	16590	20230329	-28.45	11200	20231031	5.98	14150	-16.11	20240131	11670	1.71	20240105	16590	-28.45	20230329	11200	5.98	20231031	1.22	N	035510	500	86 억		357880	N	N	16	N	00	N
69	20240319	120422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11860	-110	5	-0.92	259720590	21830	63.29	11970	11980	11850	15560	8380	11970	11897.42	2.08	0	-1446	12176	12072	11986	11882	11796	12030	11840	86	3590	500	8610	10	1	17200000	2040	6.70	0.48	12	0.13	1770.00	24729.00	16590	20230329	-28.51	11200	20231031	5.89	14150	-16.18	20240131	11670	1.63	20240105	16590	-28.51	20230329	11200	5.89	20231031	1.22	N	035510	500	86 억		357880	N	N	16	N	00	N
70	20240319	110421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11960	-10	5	-0.08	178713280	15012	43.52	11970	11980	11860	15560	8380	11970	11904.69	2.08	0	-1762	12176	12072	11986	11882	11796	12030	11840	86	3590	500	8610	10	1	17200000	2057	6.76	0.48	12	0.09	1770.00	24729.00	16590	20230329	-27.91	11200	20231031	6.79	14150	-15.48	20240131	11670	2.49	20240105	16590	-27.91	20230329	11200	6.79	20231031	1.22	N	035510	500	86 억		357880	N	N	16	N	00	N
71	20240319	100422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11950	-20	5	-0.17	99793510	8386	24.31	11970	11980	11860	15560	8380	11970	11900.01	2.08	0	-1007	12176	12072	11986	11882	11796	12030	11840	86	3590	500	8610	10	1	17200000	2055	6.75	0.48	12	0.05	1770.00	24729.00	16590	20230329	-27.97	11200	20231031	6.70	14150	-15.55	20240131	11670	2.40	20240105	16590	-27.97	20230329	11200	6.70	20231031	1.22	N	035510	500	86 억		357880	N	N	16	N	00	N
72	20240319	090421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11900	-70	5	-0.58	10025090	841	2.44	11970	11980	11900	15560	8380	11970	11920.44	2.08	0	-57	12176	12072	11986	11882	11796	12030	11840	86	3590	500	8610	10	1	17200000	2047	6.72	0.48	12	0.00	1770.00	24729.00	16590	20230329	-28.27	11200	20231031	6.25	14150	-15.90	20240131	11670	1.97	20240105	16590	-28.27	20230329	11200	6.25	20231031	1.22	N	035510	500	86 억		357880	N	N	16	N	00	N
73	20240318	160419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11970	-60	5	-0.50	411894980	34465	60.08	12030	12090	11900	15630	8430	12030	11951.11	2.08	0	-718	12336	12182	12076	11922	11816	12130	11870	86	3600	500	8660	10	1	17200000	2059	6.76	0.48	12	0.20	1770.00	24729.00	16660	20230313	-28.15	11200	20231031	6.88	14150	-15.41	20240131	11670	2.57	20240105	16590	-27.85	20230329	11200	6.88	20231031	1.22	N	035510	500	86 억		358582	N	N	16	N	00	N
74	20240318	150421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11960	-70	5	-0.58	405347510	33918	59.13	12030	12090	11900	15630	8430	12030	11950.81	2.08	0	-654	12336	12182	12076	11922	11816	12130	11870	86	3600	500	8660	10	1	17200000	2057	6.76	0.48	12	0.20	1770.00	24729.00	16660	20230313	-28.21	11200	20231031	6.79	14150	-15.48	20240131	11670	2.49	20240105	16590	-27.91	20230329	11200	6.79	20231031	1.22	N	035510	500	86 억		358582	N	N	3	N	00	N
75	20240318	140419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11980	-50	5	-0.42	302042190	25266	44.04	12030	12090	11900	15630	8430	12030	11954.49	2.08	0	-169	12336	12182	12076	11922	11816	12130	11870	86	3600	500	8660	10	1	17200000	2061	6.77	0.48	12	0.15	1770.00	24729.00	16660	20230313	-28.09	11200	20231031	6.96	14150	-15.34	20240131	11670	2.66	20240105	16590	-27.79	20230329	11200	6.96	20231031	1.22	N	035510	500	86 억		358582	N	N	3	N	00	N
76	20240318	130419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11970	-60	5	-0.50	276992670	23172	40.39	12030	12090	11900	15630	8430	12030	11953.77	2.08	0	-166	12336	12182	12076	11922	11816	12130	11870	86	3600	500	8660	10	1	17200000	2059	6.76	0.48	12	0.13	1770.00	24729.00	16660	20230313	-28.15	11200	20231031	6.88	14150	-15.41	20240131	11670	2.57	20240105	16590	-27.85	20230329	11200	6.88	20231031	1.22	N	035510	500	86 억		358582	N	N	3	N	00	N
77	20240318	120417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11970	-60	5	-0.50	267875670	22410	39.07	12030	12090	11900	15630	8430	12030	11953.40	2.08	0	-166	12336	12182	12076	11922	11816	12130	11870	86	3600	500	8660	10	1	17200000	2059	6.76	0.48	12	0.13	1770.00	24729.00	16660	20230313	-28.15	11200	20231031	6.88	14150	-15.41	20240131	11670	2.57	20240105	16590	-27.85	20230329	11200	6.88	20231031	1.22	N	035510	500	86 억		358582	N	N	3	N	00	N
78	20240318	110420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11970	-60	5	-0.50	250276300	20938	36.50	12030	12090	11900	15630	8430	12030	11953.21	2.08	0	-166	12336	12182	12076	11922	11816	12130	11870	86	3600	500	8660	10	1	17200000	2059	6.76	0.48	12	0.12	1770.00	24729.00	16660	20230313	-28.15	11200	20231031	6.88	14150	-15.41	20240131	11670	2.57	20240105	16590	-27.85	20230329	11200	6.88	20231031	1.22	N	035510	500	86 억		358582	N	N	3	N	00	N
79	20240318	100418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11960	-70	5	-0.58	156994460	13129	22.89	12030	12090	11900	15630	8430	12030	11957.84	2.08	0	-45	12336	12182	12076	11922	11816	12130	11870	86	3600	500	8660	10	1	17200000	2057	6.76	0.48	12	0.08	1770.00	24729.00	16660	20230313	-28.21	11200	20231031	6.79	14150	-15.48	20240131	11670	2.49	20240105	16590	-27.91	20230329	11200	6.79	20231031	1.22	N	035510	500	86 억		358582	N	N	3	N	00	N
80	20240318	090417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12030	0	3	0.00	12150360	1010	1.76	12030	12090	12030	15630	8430	12030	12030.06	2.08	0	337	12336	12182	12076	11922	11816	12130	11870	86	3600	500	8660	10	1	17200000	2069	6.80	0.49	12	0.01	1770.00	24729.00	16660	20230313	-27.79	11200	20231031	7.41	14150	-14.98	20240131	11670	3.08	20240105	16590	-27.49	20230329	11200	7.41	20231031	1.22	N	035510	500	86 억		358582	N	N	3	N	00	N
81	20240315	160414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12030	-150	5	-1.23	691090520	57345	143.86	12210	12230	11970	15830	8530	12180	12051.46	2.12	0	-8673	12380	12280	12190	12090	12000	12235	12045	86	3650	500	8760	10	1	17200000	2069	6.80	0.49	12	0.33	1770.00	24729.00	17530	20230310	-31.37	11200	20231031	7.41	14150	-14.98	20240131	11670	3.08	20240105	16590	-27.49	20230329	11200	7.41	20231031	1.26	N	035510	500	86 억		364242	N	N	3	N	00	N
82	20240315	150355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12030	-150	5	-1.23	663901960	55085	138.19	12210	12230	11970	15830	8530	12180	12052.32	2.12	0	-8534	12380	12280	12190	12090	12000	12235	12045	86	3650	500	8760	10	1	17200000	2069	6.80	0.49	12	0.32	1770.00	24729.00	17530	20230310	-31.37	11200	20231031	7.41	14150	-14.98	20240131	11670	3.08	20240105	16590	-27.49	20230329	11200	7.41	20231031	1.26	N	035510	500	86 억		364242	N	N	22	N	00	N
83	20240315	140353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12010	-170	5	-1.40	596256810	49459	124.08	12210	12230	11970	15830	8530	12180	12055.58	2.12	0	-8976	12380	12280	12190	12090	12000	12235	12045	86	3650	500	8760	10	1	17200000	2066	6.79	0.49	12	0.29	1770.00	24729.00	17530	20230310	-31.49	11200	20231031	7.23	14150	-15.12	20240131	11670	2.91	20240105	16590	-27.61	20230329	11200	7.23	20231031	1.26	N	035510	500	86 억		364242	N	N	22	N	00	N
84	20240315	130417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12000	-180	5	-1.48	526226410	43624	109.44	12210	12230	11970	15830	8530	12180	12062.77	2.12	0	-8961	12380	12280	12190	12090	12000	12235	12045	86	3650	500	8760	10	1	17200000	2064	6.78	0.49	12	0.25	1770.00	24729.00	17530	20230310	-31.55	11200	20231031	7.14	14150	-15.19	20240131	11670	2.83	20240105	16590	-27.67	20230329	11200	7.14	20231031	1.26	N	035510	500	86 억		364242	N	N	22	N	00	N
85	20240315	120417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12040	-140	5	-1.15	348842500	28849	72.37	12210	12230	12040	15830	8530	12180	12092.01	2.12	0	-8227	12380	12280	12190	12090	12000	12235	12045	86	3650	500	8760	10	1	17200000	2071	6.80	0.49	12	0.17	1770.00	24729.00	17530	20230310	-31.32	11200	20231031	7.50	14150	-14.91	20240131	11670	3.17	20240105	16590	-27.43	20230329	11200	7.50	20231031	1.26	N	035510	500	86 억		364242	N	N	22	N	00	N
86	20240315	110415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12060	-120	5	-0.99	265326380	21918	54.98	12210	12230	12050	15830	8530	12180	12105.41	2.12	0	-7432	12380	12280	12190	12090	12000	12235	12045	86	3650	500	8760	10	1	17200000	2074	6.81	0.49	12	0.13	1770.00	24729.00	17530	20230310	-31.20	11200	20231031	7.68	14150	-14.77	20240131	11670	3.34	20240105	16590	-27.31	20230329	11200	7.68	20231031	1.26	N	035510	500	86 억		364242	N	N	22	N	00	N
87	20240315	100414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12080	-100	5	-0.82	194399080	16041	40.24	12210	12230	12060	15830	8530	12180	12118.89	2.12	0	-6427	12380	12280	12190	12090	12000	12235	12045	86	3650	500	8760	10	1	17200000	2078	6.82	0.49	12	0.09	1770.00	24729.00	17530	20230310	-31.09	11200	20231031	7.86	14150	-14.63	20240131	11670	3.51	20240105	16590	-27.19	20230329	11200	7.86	20231031	1.26	N	035510	500	86 억		364242	N	N	22	N	00	N
88	20240315	090416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12190	10	2	0.08	7822260	641	1.61	12210	12230	12190	15830	8530	12180	12203.21	2.12	0	306	12380	12280	12190	12090	12000	12235	12045	86	3650	500	8760	10	1	17200000	2097	6.89	0.49	12	0.00	1770.00	24729.00	17530	20230310	-30.46	11200	20231031	8.84	14150	-13.85	20240131	11670	4.46	20240105	16590	-26.52	20230329	11200	8.84	20231031	1.26	N	035510	500	86 억		364242	N	N	22	N	00	N
89	20240314	160411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	-20	5	-0.16	480602880	39549	143.89	12200	12290	12100	15860	8540	12200	12152.09	2.11	0	-11801	12300	12250	12200	12150	12100	12225	12125	86	3660	500	8780	10	1	17200000	2095	6.88	0.49	12	0.23	1770.00	24729.00	17530	20230310	-30.52	11200	20231031	8.75	14150	-13.92	20240131	11670	4.37	20240105	16590	-26.58	20230329	11200	8.75	20231031	1.24	N	035510	500	86 억		363203	N	N	22	N	00	N
90	20240314	150413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	-40	5	-0.33	453251630	37303	135.72	12200	12290	12100	15860	8540	12200	12150.54	2.11	0	-11843	12300	12250	12200	12150	12100	12225	12125	86	3660	500	8780	10	1	17200000	2092	6.87	0.49	12	0.22	1770.00	24729.00	17530	20230310	-30.63	11200	20231031	8.57	14150	-14.06	20240131	11670	4.20	20240105	16590	-26.70	20230329	11200	8.57	20231031	1.24	N	035510	500	86 억		363203	N	N	11	N	00	N
91	20240314	140413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	-50	5	-0.41	369581720	30425	110.69	12200	12290	12100	15860	8540	12200	12147.30	2.11	0	-12514	12300	12250	12200	12150	12100	12225	12125	86	3660	500	8780	10	1	17200000	2090	6.86	0.49	12	0.18	1770.00	24729.00	17530	20230310	-30.69	11200	20231031	8.48	14150	-14.13	20240131	11670	4.11	20240105	16590	-26.76	20230329	11200	8.48	20231031	1.24	N	035510	500	86 억		363203	N	N	11	N	00	N
92	20240314	130413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	-50	5	-0.41	337813330	27811	101.18	12200	12290	12100	15860	8540	12200	12146.75	2.11	0	-10587	12300	12250	12200	12150	12100	12225	12125	86	3660	500	8780	10	1	17200000	2090	6.86	0.49	12	0.16	1770.00	24729.00	17530	20230310	-30.69	11200	20231031	8.48	14150	-14.13	20240131	11670	4.11	20240105	16590	-26.76	20230329	11200	8.48	20231031	1.24	N	035510	500	86 억		363203	N	N	11	N	00	N
93	20240314	120413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12130	-70	5	-0.57	302068160	24869	90.48	12200	12290	12100	15860	8540	12200	12146.37	2.11	0	-8841	12300	12250	12200	12150	12100	12225	12125	86	3660	500	8780	10	1	17200000	2086	6.85	0.49	12	0.14	1770.00	24729.00	17530	20230310	-30.80	11200	20231031	8.30	14150	-14.28	20240131	11670	3.94	20240105	16590	-26.88	20230329	11200	8.30	20231031	1.24	N	035510	500	86 억		363203	N	N	11	N	00	N
94	20240314	110412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12140	-60	5	-0.49	267510580	22023	80.12	12200	12290	12100	15860	8540	12200	12146.87	2.11	0	-6474	12300	12250	12200	12150	12100	12225	12125	86	3660	500	8780	10	1	17200000	2088	6.86	0.49	12	0.13	1770.00	24729.00	17530	20230310	-30.75	11200	20231031	8.39	14150	-14.20	20240131	11670	4.03	20240105	16590	-26.82	20230329	11200	8.39	20231031	1.24	N	035510	500	86 억		363203	N	N	11	N	00	N
95	20240314	100414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12110	-90	5	-0.74	178861520	14713	53.53	12200	12290	12100	15860	8540	12200	12156.70	2.11	0	-3770	12300	12250	12200	12150	12100	12225	12125	86	3660	500	8780	10	1	17200000	2083	6.84	0.49	12	0.09	1770.00	24729.00	17530	20230310	-30.92	11200	20231031	8.12	14150	-14.42	20240131	11670	3.77	20240105	16590	-27.00	20230329	11200	8.12	20231031	1.24	N	035510	500	86 억		363203	N	N	11	N	00	N
96	20240314	090413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	30	2	0.25	25235260	2067	7.52	12200	12240	12200	15860	8540	12200	12208.64	2.11	0	217	12300	12250	12200	12150	12100	12225	12125	86	3660	500	8780	10	1	17200000	2104	6.91	0.49	12	0.01	1770.00	24729.00	17530	20230310	-30.23	11200	20231031	9.20	14150	-13.57	20240131	11670	4.80	20240105	16590	-26.28	20230329	11200	9.20	20231031	1.24	N	035510	500	86 억		363203	N	N	11	N	00	N
97	20240313	160409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	70	2	0.58	332679750	27282	45.91	12230	12250	12150	15760	8500	12130	12194.11	2.10	0	-91	12390	12260	12180	12050	11970	12220	12010	86	3630	500	8730	10	1	17200000	2098	2.50	0.52	12	0.16	4877.00	23520.00	17530	20230310	-30.41	11200	20231031	8.93	14150	-13.78	20240131	11670	4.54	20240105	16660	-26.77	20230313	11200	8.93	20231031	1.24	N	035510	500	86 억		362006	N	N	11	N	00	N
98	20240313	150408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	80	2	0.66	268910210	22053	37.11	12230	12250	12150	15760	8500	12130	12193.82	2.10	0	-597	12390	12260	12180	12050	11970	12220	12010	86	3630	500	8730	10	1	17200000	2100	2.50	0.52	12	0.13	4877.00	23520.00	17530	20230310	-30.35	11200	20231031	9.02	14150	-13.71	20240131	11670	4.63	20240105	16660	-26.71	20230313	11200	9.02	20231031	1.24	N	035510	500	86 억		362006	N	N	4	N	00	N
99	20240313	140412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12240	110	2	0.91	253099600	20759	34.93	12230	12250	12150	15760	8500	12130	12192.28	2.10	0	-766	12390	12260	12180	12050	11970	12220	12010	86	3630	500	8730	10	1	17200000	2105	2.51	0.52	12	0.12	4877.00	23520.00	17530	20230310	-30.18	11200	20231031	9.29	14150	-13.50	20240131	11670	4.88	20240105	16660	-26.53	20230313	11200	9.29	20231031	1.24	N	035510	500	86 억		362006	N	N	4	N	00	N
100	20240313	130413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12190	60	2	0.49	186248610	15287	25.72	12230	12230	12150	15760	8500	12130	12183.46	2.10	0	-975	12390	12260	12180	12050	11970	12220	12010	86	3630	500	8730	10	1	17200000	2097	2.50	0.52	12	0.09	4877.00	23520.00	17530	20230310	-30.46	11200	20231031	8.84	14150	-13.85	20240131	11670	4.46	20240105	16660	-26.83	20230313	11200	8.84	20231031	1.24	N	035510	500	86 억		362006	N	N	4	N	00	N
101	20240313	120410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	30	2	0.25	143772730	11805	19.86	12230	12230	12150	15760	8500	12130	12178.97	2.10	0	-1227	12390	12260	12180	12050	11970	12220	12010	86	3630	500	8730	10	1	17200000	2092	2.49	0.52	12	0.07	4877.00	23520.00	17530	20230310	-30.63	11200	20231031	8.57	14150	-14.06	20240131	11670	4.20	20240105	16660	-27.01	20230313	11200	8.57	20231031	1.24	N	035510	500	86 억		362006	N	N	4	N	00	N
102	20240313	110409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12170	40	2	0.33	119622500	9821	16.53	12230	12230	12150	15760	8500	12130	12180.28	2.10	0	-848	12390	12260	12180	12050	11970	12220	12010	86	3630	500	8730	10	1	17200000	2093	2.50	0.52	12	0.06	4877.00	23520.00	17530	20230310	-30.58	11200	20231031	8.66	14150	-13.99	20240131	11670	4.28	20240105	16660	-26.95	20230313	11200	8.66	20231031	1.24	N	035510	500	86 억		362006	N	N	4	N	00	N
103	20240313	100408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	50	2	0.41	48132710	3948	6.64	12230	12230	12150	15760	8500	12130	12191.67	2.10	0	-556	12390	12260	12180	12050	11970	12220	12010	86	3630	500	8730	10	1	17200000	2095	2.50	0.52	12	0.02	4877.00	23520.00	17530	20230310	-30.52	11200	20231031	8.75	14150	-13.92	20240131	11670	4.37	20240105	16660	-26.89	20230313	11200	8.75	20231031	1.24	N	035510	500	86 억		362006	N	N	4	N	00	N
104	20240313	090409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	20	2	0.16	10178510	834	1.40	12230	12230	12150	15760	8500	12130	12204.45	2.10	0	-137	12390	12260	12180	12050	11970	12220	12010	86	3630	500	8730	10	1	17200000	2090	2.49	0.52	12	0.00	4877.00	23520.00	17530	20230310	-30.69	11200	20231031	8.48	14150	-14.13	20240131	11670	4.11	20240105	16660	-27.07	20230313	11200	8.48	20231031	1.24	N	035510	500	86 억		362006	N	N	4	N	00	N
105	20240312	160404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12130	-130	5	-1.06	721809710	59295	211.84	12260	12310	12100	15930	8590	12260	12173.32	2.15	0	-7060	12553	12406	12333	12186	12113	12370	12150	86	3670	500	8820	10	1	17200000	2086	2.49	0.52	12	0.34	4877.00	23520.00	17700	20230307	-31.47	11200	20231031	8.30	14150	-14.28	20240131	11670	3.94	20240105	16660	-27.19	20230313	11200	8.30	20231031	1.22	N	035510	500	86 억		370259	N	N	4	N	00	N
106	20240312	150404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	-110	5	-0.90	662236990	54379	194.27	12260	12310	12100	15930	8590	12260	12178.18	2.15	0	-6489	12553	12406	12333	12186	12113	12370	12150	86	3670	500	8820	10	1	17200000	2090	2.49	0.52	12	0.32	4877.00	23520.00	17700	20230307	-31.36	11200	20231031	8.48	14150	-14.13	20240131	11670	4.11	20240105	16660	-27.07	20230313	11200	8.48	20231031	1.22	N	035510	500	86 억		370259	N	N	9	N	00	N
107	20240312	140401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	-100	5	-0.82	467732950	38346	136.99	12260	12310	12130	15930	8590	12260	12197.70	2.15	0	-4288	12553	12406	12333	12186	12113	12370	12150	86	3670	500	8820	10	1	17200000	2092	2.49	0.52	12	0.22	4877.00	23520.00	17700	20230307	-31.30	11200	20231031	8.57	14150	-14.06	20240131	11670	4.20	20240105	16660	-27.01	20230313	11200	8.57	20231031	1.22	N	035510	500	86 억		370259	N	N	9	N	00	N
108	20240312	130351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12240	-20	5	-0.16	416253700	34126	121.92	12260	12310	12130	15930	8590	12260	12197.55	2.15	0	-2955	12553	12406	12333	12186	12113	12370	12150	86	3670	500	8820	10	1	17200000	2105	2.51	0.52	12	0.20	4877.00	23520.00	17700	20230307	-30.85	11200	20231031	9.29	14150	-13.50	20240131	11670	4.88	20240105	16660	-26.53	20230313	11200	9.29	20231031	1.22	N	035510	500	86 억		370259	N	N	9	N	00	N
109	20240312	120406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	-30	5	-0.24	406340890	33315	119.02	12260	12310	12130	15930	8590	12260	12196.94	2.15	0	-2436	12553	12406	12333	12186	12113	12370	12150	86	3670	500	8820	10	1	17200000	2104	2.51	0.52	12	0.19	4877.00	23520.00	17700	20230307	-30.90	11200	20231031	9.20	14150	-13.57	20240131	11670	4.80	20240105	16660	-26.59	20230313	11200	9.20	20231031	1.22	N	035510	500	86 억		370259	N	N	9	N	00	N
110	20240312	110406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	-80	5	-0.65	352466310	28900	103.25	12260	12310	12130	15930	8590	12260	12196.07	2.15	0	-2354	12553	12406	12333	12186	12113	12370	12150	86	3670	500	8820	10	1	17200000	2095	2.50	0.52	12	0.17	4877.00	23520.00	17700	20230307	-31.19	11200	20231031	8.75	14150	-13.92	20240131	11670	4.37	20240105	16660	-26.89	20230313	11200	8.75	20231031	1.22	N	035510	500	86 억		370259	N	N	9	N	00	N
111	20240312	100404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12220	-40	5	-0.33	114118240	9344	33.38	12260	12310	12160	15930	8590	12260	12213.00	2.15	0	-1399	12553	12406	12333	12186	12113	12370	12150	86	3670	500	8820	10	1	17200000	2102	2.51	0.52	12	0.05	4877.00	23520.00	17700	20230307	-30.96	11200	20231031	9.11	14150	-13.64	20240131	11670	4.71	20240105	16660	-26.65	20230313	11200	9.11	20231031	1.22	N	035510	500	86 억		370259	N	N	9	N	00	N
112	20240312	090404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12310	50	2	0.41	3786300	309	1.10	12260	12310	12250	15930	8590	12260	12253.40	2.15	0	7	12553	12406	12333	12186	12113	12370	12150	86	3670	500	8820	10	1	17200000	2117	2.52	0.52	12	0.00	4877.00	23520.00	17700	20230307	-30.45	11200	20231031	9.91	14150	-13.00	20240131	11670	5.48	20240105	16660	-26.11	20230313	11200	9.91	20231031	1.22	N	035510	500	86 억		370259	N	N	9	N	00	N
113	20240311	160403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12260	-220	5	-1.76	343661260	27953	62.98	12480	12480	12260	16220	8740	12480	12294.25	2.21	0	-7243	12666	12572	12426	12332	12186	12620	12380	86	3740	500	8980	10	1	17200000	2109	2.51	0.52	12	0.16	4877.00	23520.00	17830	20230306	-31.24	11200	20231031	9.46	14150	-13.36	20240131	11670	5.06	20240105	16660	-26.41	20230313	11200	9.46	20231031	1.22	N	035510	500	86 억		379713	N	N	9	N	00	N
114	20240311	150404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	-180	5	-1.44	308346940	25075	56.50	12480	12480	12260	16220	8740	12480	12296.99	2.21	0	-6737	12666	12572	12426	12332	12186	12620	12380	86	3740	500	8980	10	1	17200000	2116	2.52	0.52	12	0.15	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	14150	-13.07	20240131	11670	5.40	20240105	16660	-26.17	20230313	11200	9.82	20231031	1.22	N	035510	500	86 억		379713	N	N	12	N	00	N
115	20240311	140401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12310	-170	5	-1.36	220301240	17906	40.34	12480	12480	12260	16220	8740	12480	12303.21	2.21	0	-4385	12666	12572	12426	12332	12186	12620	12380	86	3740	500	8980	10	1	17200000	2117	2.52	0.52	12	0.10	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	14150	-13.00	20240131	11670	5.48	20240105	16660	-26.11	20230313	11200	9.91	20231031	1.22	N	035510	500	86 억		379713	N	N	12	N	00	N
116	20240311	130404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12310	-170	5	-1.36	192305040	15631	35.22	12480	12480	12260	16220	8740	12480	12302.80	2.21	0	-3570	12666	12572	12426	12332	12186	12620	12380	86	3740	500	8980	10	1	17200000	2117	2.52	0.52	12	0.09	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	14150	-13.00	20240131	11670	5.48	20240105	16660	-26.11	20230313	11200	9.91	20231031	1.22	N	035510	500	86 억		379713	N	N	12	N	00	N
117	20240311	120405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	-190	5	-1.52	176579430	14352	32.34	12480	12480	12260	16220	8740	12480	12303.47	2.21	0	-2725	12666	12572	12426	12332	12186	12620	12380	86	3740	500	8980	10	1	17200000	2114	2.52	0.52	12	0.08	4877.00	23520.00	17830	20230306	-31.07	11200	20231031	9.73	14150	-13.14	20240131	11670	5.31	20240105	16660	-26.23	20230313	11200	9.73	20231031	1.22	N	035510	500	86 억		379713	N	N	12	N	00	N
118	20240311	110401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12310	-170	5	-1.36	159470810	12961	29.20	12480	12480	12260	16220	8740	12480	12303.90	2.21	0	-2020	12666	12572	12426	12332	12186	12620	12380	86	3740	500	8980	10	1	17200000	2117	2.52	0.52	12	0.08	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	14150	-13.00	20240131	11670	5.48	20240105	16660	-26.11	20230313	11200	9.91	20231031	1.22	N	035510	500	86 억		379713	N	N	12	N	00	N
119	20240311	100357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	-180	5	-1.44	109450990	8898	20.05	12480	12480	12260	16220	8740	12480	12300.63	2.21	0	-1240	12666	12572	12426	12332	12186	12620	12380	86	3740	500	8980	10	1	17200000	2116	2.52	0.52	12	0.05	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	14150	-13.07	20240131	11670	5.40	20240105	16660	-26.17	20230313	11200	9.82	20231031	1.22	N	035510	500	86 억		379713	N	N	12	N	00	N
120	20240311	090359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12270	-210	5	-1.68	20256610	1645	3.71	12480	12480	12260	16220	8740	12480	12314.05	2.21	0	-644	12666	12572	12426	12332	12186	12620	12380	86	3740	500	8980	10	1	17200000	2110	2.52	0.52	12	0.01	4877.00	23520.00	17830	20230306	-31.18	11200	20231031	9.55	14150	-13.29	20240131	11670	5.14	20240105	16660	-26.35	20230313	11200	9.55	20231031	1.22	N	035510	500	86 억		379713	N	N	12	N	00	N
121	20240308	160401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12480	270	2	2.21	548471010	44097	117.05	12390	12520	12280	15870	8550	12210	12437.70	2.24	0	-8220	12543	12376	12263	12096	11983	12320	12040	86	3660	500	8790	10	1	17200000	2147	2.56	0.53	12	0.26	4877.00	23520.00	17830	20230306	-30.01	11200	20231031	11.43	14150	-11.80	20240131	11670	6.94	20240105	17530	-28.81	20230310	11200	11.43	20231031	1.22	N	035510	500	86 억		385863	N	N	12	N	00	N
122	20240308	150400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	230	2	1.88	505011400	40609	107.79	12390	12520	12280	15870	8550	12210	12435.95	2.24	0	-7079	12543	12376	12263	12096	11983	12320	12040	86	3660	500	8790	10	1	17200000	2140	2.55	0.53	12	0.24	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	14150	-12.08	20240131	11670	6.60	20240105	17530	-29.04	20230310	11200	11.07	20231031	1.22	N	035510	500	86 억		385863	N	N	7	N	00	N
123	20240308	140400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	230	2	1.88	479968030	38594	102.44	12390	12520	12280	15870	8550	12210	12436.34	2.24	0	-6395	12543	12376	12263	12096	11983	12320	12040	86	3660	500	8790	10	1	17200000	2140	2.55	0.53	12	0.22	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	14150	-12.08	20240131	11670	6.60	20240105	17530	-29.04	20230310	11200	11.07	20231031	1.22	N	035510	500	86 억		385863	N	N	7	N	00	N
124	20240308	130359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12420	210	2	1.72	446011640	35857	95.18	12390	12520	12280	15870	8550	12210	12438.62	2.24	0	-5485	12543	12376	12263	12096	11983	12320	12040	86	3660	500	8790	10	1	17200000	2136	2.55	0.53	12	0.21	4877.00	23520.00	17830	20230306	-30.34	11200	20231031	10.89	14150	-12.23	20240131	11670	6.43	20240105	17530	-29.15	20230310	11200	10.89	20231031	1.22	N	035510	500	86 억		385863	N	N	7	N	00	N
125	20240308	120400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12500	290	2	2.38	385938190	31031	82.37	12390	12520	12280	15870	8550	12210	12437.18	2.24	0	-5393	12543	12376	12263	12096	11983	12320	12040	86	3660	500	8790	10	1	17200000	2150	2.56	0.53	12	0.18	4877.00	23520.00	17830	20230306	-29.89	11200	20231031	11.61	14150	-11.66	20240131	11670	7.11	20240105	17530	-28.69	20230310	11200	11.61	20231031	1.22	N	035510	500	86 억		385863	N	N	7	N	00	N
126	20240308	110359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12430	220	2	1.80	293701930	23638	62.74	12390	12510	12280	15870	8550	12210	12424.99	2.24	0	-5258	12543	12376	12263	12096	11983	12320	12040	86	3660	500	8790	10	1	17200000	2138	2.55	0.53	12	0.14	4877.00	23520.00	17830	20230306	-30.29	11200	20231031	10.98	14150	-12.16	20240131	11670	6.51	20240105	17530	-29.09	20230310	11200	10.98	20231031	1.22	N	035510	500	86 억		385863	N	N	7	N	00	N
127	20240308	100358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12460	250	2	2.05	190573460	15369	40.79	12390	12460	12280	15870	8550	12210	12399.86	2.24	0	-2403	12543	12376	12263	12096	11983	12320	12040	86	3660	500	8790	10	1	17200000	2143	2.55	0.53	12	0.09	4877.00	23520.00	17830	20230306	-30.12	11200	20231031	11.25	14150	-11.94	20240131	11670	6.77	20240105	17530	-28.92	20230310	11200	11.25	20231031	1.22	N	035510	500	86 억		385863	N	N	7	N	00	N
128	20240308	090356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12320	110	2	0.90	43995580	3553	9.43	12390	12400	12320	15870	8550	12210	12382.66	2.24	0	-2013	12543	12376	12263	12096	11983	12320	12040	86	3660	500	8790	10	1	17200000	2119	2.53	0.52	12	0.02	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	14150	-12.93	20240131	11670	5.57	20240105	17530	-29.72	20230310	11200	10.00	20231031	1.22	N	035510	500	86 억		385863	N	N	7	N	00	N
129	20240307	160358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	10	2	0.08	448157900	36673	95.03	12260	12430	12150	15860	8540	12200	12220.38	2.27	0	-4363	12393	12296	12213	12116	12033	12290	12110	86	3660	500	8780	10	1	17200000	2100	2.50	0.52	12	0.21	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	14150	-13.71	20240131	11670	4.63	20240105	17700	-31.02	20230307	11200	9.02	20231031	1.20	N	035510	500	86 억		391006	N	N	7	N	00	N
130	20240307	150342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	30	2	0.25	426908650	34936	90.53	12260	12430	12150	15860	8540	12200	12219.73	2.27	0	-3660	12393	12296	12213	12116	12033	12290	12110	86	3660	500	8780	10	1	17200000	2104	2.51	0.52	12	0.20	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	14150	-13.57	20240131	11670	4.80	20240105	17700	-30.90	20230307	11200	9.20	20231031	1.20	N	035510	500	86 억		391006	N	N	80	N	00	N
131	20240307	140353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	30	2	0.25	399659910	32707	84.76	12260	12430	12150	15860	8540	12200	12219.40	2.27	0	-3189	12393	12296	12213	12116	12033	12290	12110	86	3660	500	8780	10	1	17200000	2104	2.51	0.52	12	0.19	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	14150	-13.57	20240131	11670	4.80	20240105	17700	-30.90	20230307	11200	9.20	20231031	1.20	N	035510	500	86 억		391006	N	N	80	N	00	N
132	20240307	130355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	10	2	0.08	365851480	29939	77.58	12260	12430	12150	15860	8540	12200	12219.90	2.27	0	-2724	12393	12296	12213	12116	12033	12290	12110	86	3660	500	8780	10	1	17200000	2100	2.50	0.52	12	0.17	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	14150	-13.71	20240131	11670	4.63	20240105	17700	-31.02	20230307	11200	9.02	20231031	1.20	N	035510	500	86 억		391006	N	N	80	N	00	N
133	20240307	120356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	30	2	0.25	329775980	26979	69.91	12260	12430	12150	15860	8540	12200	12223.43	2.27	0	-2223	12393	12296	12213	12116	12033	12290	12110	86	3660	500	8780	10	1	17200000	2104	2.51	0.52	12	0.16	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	14150	-13.57	20240131	11670	4.80	20240105	17700	-30.90	20230307	11200	9.20	20231031	1.20	N	035510	500	86 억		391006	N	N	80	N	00	N
134	20240307	110358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	0	3	0.00	276759730	22634	58.65	12260	12430	12150	15860	8540	12200	12227.61	2.27	0	-3045	12393	12296	12213	12116	12033	12290	12110	86	3660	500	8780	10	1	17200000	2098	2.50	0.52	12	0.13	4877.00	23520.00	17830	20230306	-31.58	11200	20231031	8.93	14150	-13.78	20240131	11670	4.54	20240105	17700	-31.07	20230307	11200	8.93	20231031	1.20	N	035510	500	86 억		391006	N	N	80	N	00	N
135	20240307	100356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	10	2	0.08	152328090	12416	32.17	12260	12430	12170	15860	8540	12200	12268.69	2.27	0	-3022	12393	12296	12213	12116	12033	12290	12110	86	3660	500	8780	10	1	17200000	2100	2.50	0.52	12	0.07	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	14150	-13.71	20240131	11670	4.63	20240105	17700	-31.02	20230307	11200	9.02	20231031	1.20	N	035510	500	86 억		391006	N	N	80	N	00	N
136	20240307	090354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	100	2	0.82	49133590	3974	10.30	12260	12430	12260	15860	8540	12200	12363.76	2.27	0	245	12393	12296	12213	12116	12033	12290	12110	86	3660	500	8780	10	1	17200000	2116	2.52	0.52	12	0.02	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	14150	-13.07	20240131	11670	5.40	20240105	17700	-30.51	20230307	11200	9.82	20231031	1.20	N	035510	500	86 억		391006	N	N	80	N	00	N
137	20240306	160354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	0	3	0.00	467979470	38298	51.32	12200	12310	12130	15860	8540	12200	12219.42	2.31	0	-7997	12780	12490	12330	12040	11880	12410	11960	86	3660	500	8780	10	1	17200000	2098	2.50	0.52	12	0.22	4877.00	23520.00	17830	20230306	-31.58	11200	20231031	8.93	14150	-13.78	20240131	11670	4.54	20240105	17830	-31.58	20230306	11200	8.93	20231031	1.19	N	035510	500	86 억		398176	N	N	80	N	00	N
138	20240306	150354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	0	3	0.00	412024710	33711	45.17	12200	12310	12130	15860	8540	12200	12222.26	2.31	0	-6891	12780	12490	12330	12040	11880	12410	11960	86	3660	500	8780	10	1	17200000	2098	2.50	0.52	12	0.20	4877.00	23520.00	17830	20230306	-31.58	11200	20231031	8.93	14150	-13.78	20240131	11670	4.54	20240105	17830	-31.58	20230306	11200	8.93	20231031	1.19	N	035510	500	86 억		398176	N	N	9	N	00	N
139	20240306	140355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12190	-10	5	-0.08	386707110	31634	42.39	12200	12310	12130	15860	8540	12200	12224.41	2.31	0	-6908	12780	12490	12330	12040	11880	12410	11960	86	3660	500	8780	10	1	17200000	2097	2.50	0.52	12	0.18	4877.00	23520.00	17830	20230306	-31.63	11200	20231031	8.84	14150	-13.85	20240131	11670	4.46	20240105	17830	-31.63	20230306	11200	8.84	20231031	1.19	N	035510	500	86 억		398176	N	N	9	N	00	N
140	20240306	130356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12240	40	2	0.33	246665580	20157	27.01	12200	12310	12130	15860	8540	12200	12237.22	2.31	0	-5550	12780	12490	12330	12040	11880	12410	11960	86	3660	500	8780	10	1	17200000	2105	2.51	0.52	12	0.12	4877.00	23520.00	17830	20230306	-31.35	11200	20231031	9.29	14150	-13.50	20240131	11670	4.88	20240105	17830	-31.35	20230306	11200	9.29	20231031	1.19	N	035510	500	86 억		398176	N	N	9	N	00	N
141	20240306	120356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	90	2	0.74	215156830	17587	23.57	12200	12310	12130	15860	8540	12200	12233.86	2.31	0	-5303	12780	12490	12330	12040	11880	12410	11960	86	3660	500	8780	10	1	17200000	2114	2.52	0.52	12	0.10	4877.00	23520.00	17830	20230306	-31.07	11200	20231031	9.73	14150	-13.14	20240131	11670	5.31	20240105	17830	-31.07	20230306	11200	9.73	20231031	1.19	N	035510	500	86 억		398176	N	N	9	N	00	N
142	20240306	110355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12280	80	2	0.66	207848590	16991	22.77	12200	12310	12130	15860	8540	12200	12232.86	2.31	0	-4905	12780	12490	12330	12040	11880	12410	11960	86	3660	500	8780	10	1	17200000	2112	2.52	0.52	12	0.10	4877.00	23520.00	17830	20230306	-31.13	11200	20231031	9.64	14150	-13.22	20240131	11670	5.23	20240105	17830	-31.13	20230306	11200	9.64	20231031	1.19	N	035510	500	86 억		398176	N	N	9	N	00	N
143	20240306	100350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12240	40	2	0.33	83159240	6816	9.13	12200	12280	12130	15860	8540	12200	12200.59	2.31	0	-2400	12780	12490	12330	12040	11880	12410	11960	86	3660	500	8780	10	1	17200000	2105	2.51	0.52	12	0.04	4877.00	23520.00	17830	20230306	-31.35	11200	20231031	9.29	14150	-13.50	20240131	11670	4.88	20240105	17830	-31.35	20230306	11200	9.29	20231031	1.19	N	035510	500	86 억		398176	N	N	9	N	00	N
144	20240306	090354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12190	-10	5	-0.08	13346980	1096	1.47	12200	12200	12130	15860	8540	12200	12177.90	2.31	0	-747	12780	12490	12330	12040	11880	12410	11960	86	3660	500	8780	10	1	17200000	2097	2.50	0.52	12	0.01	4877.00	23520.00	17830	20230306	-31.63	11200	20231031	8.84	14150	-13.85	20240131	11670	4.46	20240105	17830	-31.63	20230306	11200	8.84	20231031	1.19	N	035510	500	86 억		398176	N	N	9	N	00	N
145	20240305	160352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	-350	5	-2.79	908244080	73610	135.42	12530	12620	12170	16310	8790	12550	12338.60	2.46	0	-24512	12743	12646	12553	12456	12363	12695	12505	86	3760	500	9030	10	1	17200000	2098	2.50	0.52	12	0.43	4877.00	23520.00	17830	20230306	-31.58	11200	20231031	8.93	14150	-13.78	20240131	11670	4.54	20240105	17830	-31.58	20230306	11200	8.93	20231031	1.17	N	035510	500	86 억		422819	N	N	9	N	00	N
146	20240305	150354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12190	-360	5	-2.87	864697650	70037	128.85	12530	12620	12170	16310	8790	12550	12346.30	2.46	0	-22921	12743	12646	12553	12456	12363	12695	12505	86	3760	500	9030	10	1	17200000	2097	2.50	0.52	12	0.41	4877.00	23520.00	17830	20230306	-31.63	11200	20231031	8.84	14150	-13.85	20240131	11670	4.46	20240105	17830	-31.63	20230306	11200	8.84	20231031	1.17	N	035510	500	86 억		422819	N	N	13	N	00	N
147	20240305	140348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	-320	5	-2.55	773212380	62551	115.08	12530	12620	12220	16310	8790	12550	12361.31	2.46	0	-18275	12743	12646	12553	12456	12363	12695	12505	86	3760	500	9030	10	1	17200000	2104	2.51	0.52	12	0.36	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	14150	-13.57	20240131	11670	4.80	20240105	17830	-31.41	20230306	11200	9.20	20231031	1.17	N	035510	500	86 억		422819	N	N	13	N	00	N
148	20240305	130351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	-260	5	-2.07	665153120	53732	98.85	12530	12620	12260	16310	8790	12550	12379.09	2.46	0	-16605	12743	12646	12553	12456	12363	12695	12505	86	3760	500	9030	10	1	17200000	2114	2.52	0.52	12	0.31	4877.00	23520.00	17830	20230306	-31.07	11200	20231031	9.73	14150	-13.14	20240131	11670	5.31	20240105	17830	-31.07	20230306	11200	9.73	20231031	1.17	N	035510	500	86 억		422819	N	N	13	N	00	N
149	20240305	120351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	-210	5	-1.67	516974200	41680	76.68	12530	12620	12310	16310	8790	12550	12403.41	2.46	0	-9080	12743	12646	12553	12456	12363	12695	12505	86	3760	500	9030	10	1	17200000	2122	2.53	0.52	12	0.24	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	14150	-12.79	20240131	11670	5.74	20240105	17830	-30.79	20230306	11200	10.18	20231031	1.17	N	035510	500	86 억		422819	N	N	13	N	00	N
150	20240305	110351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	-210	5	-1.67	459769230	37042	68.15	12530	12620	12310	16310	8790	12550	12412.11	2.46	0	-6645	12743	12646	12553	12456	12363	12695	12505	86	3760	500	9030	10	1	17200000	2122	2.53	0.52	12	0.22	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	14150	-12.79	20240131	11670	5.74	20240105	17830	-30.79	20230306	11200	10.18	20231031	1.17	N	035510	500	86 억		422819	N	N	13	N	00	N
151	20240305	100348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12500	-50	5	-0.40	123514270	9867	18.15	12530	12620	12460	16310	8790	12550	12517.92	2.46	0	-2693	12743	12646	12553	12456	12363	12695	12505	86	3760	500	9030	10	1	17200000	2150	2.56	0.53	12	0.06	4877.00	23520.00	17830	20230306	-29.89	11200	20231031	11.61	14150	-11.66	20240131	11670	7.11	20240105	17830	-29.89	20230306	11200	11.61	20231031	1.17	N	035510	500	86 억		422819	N	N	13	N	00	N
152	20240305	090349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12520	-30	5	-0.24	3394260	271	0.50	12530	12570	12520	16310	8790	12550	12524.94	2.46	0	-136	12743	12646	12553	12456	12363	12695	12505	86	3760	500	9030	10	1	17200000	2153	2.57	0.53	12	0.00	4877.00	23520.00	17830	20230306	-29.78	11200	20231031	11.79	14150	-11.52	20240131	11670	7.28	20240105	17830	-29.78	20230306	11200	11.79	20231031	1.17	N	035510	500	86 억		422819	N	N	13	N	00	N
153	20240304	160349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12550	40	2	0.32	679017320	54172	98.04	12510	12650	12460	16260	8760	12510	12534.38	2.52	0	-14474	12783	12646	12553	12416	12323	12600	12370	86	3750	500	9000	10	1	17200000	2159	2.57	0.53	12	0.31	4877.00	23520.00	17830	20230306	-29.61	11200	20231031	12.05	14150	-11.31	20240131	11670	7.54	20240105	17830	-29.61	20230306	11200	12.05	20231031	1.15	N	035510	500	86 억		434020	N	N	13	N	00	N
154	20240304	150348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12500	-10	5	-0.08	628113710	50107	90.69	12510	12650	12460	16260	8760	12510	12535.45	2.52	0	-12875	12783	12646	12553	12416	12323	12600	12370	86	3750	500	9000	10	1	17200000	2150	2.56	0.53	12	0.29	4877.00	23520.00	17830	20230306	-29.89	11200	20231031	11.61	14150	-11.66	20240131	11670	7.11	20240105	17830	-29.89	20230306	11200	11.61	20231031	1.15	N	035510	500	86 억		434020	N	N	43	N	00	N
155	20240304	140329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12490	-20	5	-0.16	484044760	38578	69.82	12510	12650	12490	16260	8760	12510	12547.17	2.52	0	-8727	12783	12646	12553	12416	12323	12600	12370	86	3750	500	9000	10	1	17200000	2148	2.56	0.53	12	0.22	4877.00	23520.00	17830	20230306	-29.95	11200	20231031	11.52	14150	-11.73	20240131	11670	7.03	20240105	17830	-29.95	20230306	11200	11.52	20231031	1.15	N	035510	500	86 억		434020	N	N	43	N	00	N
156	20240304	130345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12530	20	2	0.16	354201010	28209	51.05	12510	12650	12500	16260	8760	12510	12556.31	2.52	0	-6455	12783	12646	12553	12416	12323	12600	12370	86	3750	500	9000	10	1	17200000	2155	2.57	0.53	12	0.16	4877.00	23520.00	17830	20230306	-29.73	11200	20231031	11.88	14150	-11.45	20240131	11670	7.37	20240105	17830	-29.73	20230306	11200	11.88	20231031	1.15	N	035510	500	86 억		434020	N	N	43	N	00	N
157	20240304	120330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12580	70	2	0.56	283784380	22600	40.90	12510	12650	12500	16260	8760	12510	12556.83	2.52	0	-5640	12783	12646	12553	12416	12323	12600	12370	86	3750	500	9000	10	1	17200000	2164	2.58	0.53	12	0.13	4877.00	23520.00	17830	20230306	-29.44	11200	20231031	12.32	14150	-11.10	20240131	11670	7.80	20240105	17830	-29.44	20230306	11200	12.32	20231031	1.15	N	035510	500	86 억		434020	N	N	43	N	00	N
158	20240304	110343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12540	30	2	0.24	236191850	18816	34.05	12510	12650	12500	16260	8760	12510	12552.71	2.52	0	-3863	12783	12646	12553	12416	12323	12600	12370	86	3750	500	9000	10	1	17200000	2157	2.57	0.53	12	0.11	4877.00	23520.00	17830	20230306	-29.67	11200	20231031	11.96	14150	-11.38	20240131	11670	7.46	20240105	17830	-29.67	20230306	11200	11.96	20231031	1.15	N	035510	500	86 억		434020	N	N	43	N	00	N
159	20240304	100345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12590	80	2	0.64	114574090	9113	16.49	12510	12650	12500	16260	8760	12510	12572.60	2.52	0	-419	12783	12646	12553	12416	12323	12600	12370	86	3750	500	9000	10	1	17200000	2165	2.58	0.54	12	0.05	4877.00	23520.00	17830	20230306	-29.39	11200	20231031	12.41	14150	-11.02	20240131	11670	7.88	20240105	17830	-29.39	20230306	11200	12.41	20231031	1.15	N	035510	500	86 억		434020	N	N	43	N	00	N
160	20240304	090344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12520	10	2	0.08	22828070	1825	3.30	12510	12550	12500	16260	8760	12510	12508.53	2.52	0	-60	12783	12646	12553	12416	12323	12600	12370	86	3750	500	9000	10	1	17200000	2153	2.57	0.53	12	0.01	4877.00	23520.00	17830	20230306	-29.78	11200	20231031	11.79	14150	-11.52	20240131	11670	7.28	20240105	17830	-29.78	20230306	11200	11.79	20231031	1.15	N	035510	500	86 억		434020	N	N	43	N	00	N