KissMeData/037270/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	160434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4470	20	2	0.45	1574609520	354638	148.24	4450	4505	4375	5780	3115	4450	4439.91	1.79	0	43502	4516	4482	4451	4417	4386	4482	4417	323	1330	500	3290	5	1	63429410	2835	13.15	1.74	12	0.56	340.00	2564.00	7250	20230517	-38.34	3950	20231020	13.16	4630	-3.46	20240311	3990	12.03	20240307	7250	-38.34	20230517	3950	13.16	20231020	2.91	N	037270	500	323 억		1135515	N	N	34	N	00	N
3	20240329	150435	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4460	10	2	0.22	1327103375	299312	125.12	4450	4505	4375	5780	3115	4450	4433.82	1.79	0	26476	4516	4482	4451	4417	4386	4482	4417	323	1330	500	3290	5	1	63429410	2829	13.12	1.74	12	0.47	340.00	2564.00	7250	20230517	-38.48	3950	20231020	12.91	4630	-3.67	20240311	3990	11.78	20240307	7250	-38.48	20230517	3950	12.91	20231020	2.91	N	037270	500	323 억		1135515	N	N	34	N	00	N
4	20240329	140430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4465	15	2	0.34	1154741665	260665	108.96	4450	4505	4375	5780	3115	4450	4429.95	1.79	0	19029	4516	4482	4451	4417	4386	4482	4417	323	1330	500	3290	5	1	63429410	2832	13.13	1.74	12	0.41	340.00	2564.00	7250	20230517	-38.41	3950	20231020	13.04	4630	-3.56	20240311	3990	11.90	20240307	7250	-38.41	20230517	3950	13.04	20231020	2.91	N	037270	500	323 억		1135515	N	N	34	N	00	N
5	20240329	130427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4410	-40	5	-0.90	820366720	185514	77.55	4450	4505	4375	5780	3115	4450	4422.07	1.79	0	-2953	4516	4482	4451	4417	4386	4482	4417	323	1330	500	3290	5	1	63429410	2797	12.97	1.72	12	0.29	340.00	2564.00	7250	20230517	-39.17	3950	20231020	11.65	4630	-4.75	20240311	3990	10.53	20240307	7250	-39.17	20230517	3950	11.65	20231020	2.91	N	037270	500	323 억		1135515	N	N	34	N	00	N
6	20240329	120431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4400	-50	5	-1.12	712635780	161013	67.31	4450	4505	4380	5780	3115	4450	4425.89	1.79	0	-8438	4516	4482	4451	4417	4386	4482	4417	323	1330	500	3290	5	1	63429410	2791	12.94	1.72	12	0.25	340.00	2564.00	7250	20230517	-39.31	3950	20231020	11.39	4630	-4.97	20240311	3990	10.28	20240307	7250	-39.31	20230517	3950	11.39	20231020	2.91	N	037270	500	323 억		1135515	N	N	34	N	00	N
7	20240329	110426	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4415	-35	5	-0.79	527693000	118966	49.73	4450	4505	4395	5780	3115	4450	4435.61	1.79	0	-12134	4516	4482	4451	4417	4386	4482	4417	323	1330	500	3290	5	1	63429410	2800	12.99	1.72	12	0.19	340.00	2564.00	7250	20230517	-39.10	3950	20231020	11.77	4630	-4.64	20240311	3990	10.65	20240307	7250	-39.10	20230517	3950	11.77	20231020	2.91	N	037270	500	323 억		1135515	N	N	34	N	00	N
8	20240329	100427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4425	-25	5	-0.56	333909760	75102	31.39	4450	4505	4420	5780	3115	4450	4446.06	1.79	0	-13098	4516	4482	4451	4417	4386	4482	4417	323	1330	500	3290	5	1	63429410	2807	13.01	1.73	12	0.12	340.00	2564.00	7250	20230517	-38.97	3950	20231020	12.03	4630	-4.43	20240311	3990	10.90	20240307	7250	-38.97	20230517	3950	12.03	20231020	2.91	N	037270	500	323 억		1135515	N	N	34	N	00	N
9	20240329	090425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4465	15	2	0.34	82844650	18585	7.77	4450	4505	4435	5780	3115	4450	4457.78	1.79	0	-6191	4516	4482	4451	4417	4386	4482	4417	323	1330	500	3290	5	1	63429410	2832	13.13	1.74	12	0.03	340.00	2564.00	7250	20230517	-38.41	3950	20231020	13.04	4630	-3.56	20240311	3990	11.90	20240307	7250	-38.41	20230517	3950	13.04	20231020	2.91	N	037270	500	323 억		1135515	N	N	34	N	00	N
10	20240328	160430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4450	0	3	0.00	1055999020	236854	34.21	4450	4485	4420	5780	3115	4450	4458.45	1.75	0	26484	4596	4522	4451	4377	4306	4560	4415	323	1330	500	3290	5	1	63429410	2823	24.18	1.98	12	0.37	184.00	2248.00	7250	20230517	-38.62	3950	20231020	12.66	4630	-3.89	20240311	3990	11.53	20240307	7250	-38.62	20230517	3950	12.66	20231020	2.94	N	037270	500	323 억		1108950	N	N	34	N	00	N
11	20240328	150430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4450	0	3	0.00	1012113270	226982	32.78	4450	4485	4420	5780	3115	4450	4459.00	1.75	0	25261	4596	4522	4451	4377	4306	4560	4415	323	1330	500	3290	5	1	63429410	2823	24.18	1.98	12	0.36	184.00	2248.00	7250	20230517	-38.62	3950	20231020	12.66	4630	-3.89	20240311	3990	11.53	20240307	7250	-38.62	20230517	3950	12.66	20231020	2.94	N	037270	500	323 억		1108950	N	N	2475	N	00	N
12	20240328	140425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4460	10	2	0.22	873682860	195869	28.29	4450	4485	4420	5780	3115	4450	4460.55	1.75	0	22474	4596	4522	4451	4377	4306	4560	4415	323	1330	500	3290	5	1	63429410	2829	24.24	1.98	12	0.31	184.00	2248.00	7250	20230517	-38.48	3950	20231020	12.91	4630	-3.67	20240311	3990	11.78	20240307	7250	-38.48	20230517	3950	12.91	20231020	2.94	N	037270	500	323 억		1108950	N	N	2475	N	00	N
13	20240328	130422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4475	25	2	0.56	808995125	181373	26.20	4450	4485	4420	5780	3115	4450	4460.39	1.75	0	23488	4596	4522	4451	4377	4306	4560	4415	323	1330	500	3290	5	1	63429410	2838	24.32	1.99	12	0.29	184.00	2248.00	7250	20230517	-38.28	3950	20231020	13.29	4630	-3.35	20240311	3990	12.16	20240307	7250	-38.28	20230517	3950	13.29	20231020	2.94	N	037270	500	323 억		1108950	N	N	2475	N	00	N
14	20240328	120427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4470	20	2	0.45	660258490	148064	21.38	4450	4485	4420	5780	3115	4450	4459.28	1.75	0	27228	4596	4522	4451	4377	4306	4560	4415	323	1330	500	3290	5	1	63429410	2835	24.29	1.99	12	0.23	184.00	2248.00	7250	20230517	-38.34	3950	20231020	13.16	4630	-3.46	20240311	3990	12.03	20240307	7250	-38.34	20230517	3950	13.16	20231020	2.94	N	037270	500	323 억		1108950	N	N	2475	N	00	N
15	20240328	110425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4465	15	2	0.34	513624105	115229	16.64	4450	4485	4420	5780	3115	4450	4457.42	1.75	0	23043	4596	4522	4451	4377	4306	4560	4415	323	1330	500	3290	5	1	63429410	2832	24.27	1.99	12	0.18	184.00	2248.00	7250	20230517	-38.41	3950	20231020	13.04	4630	-3.56	20240311	3990	11.90	20240307	7250	-38.41	20230517	3950	13.04	20231020	2.94	N	037270	500	323 억		1108950	N	N	2475	N	00	N
16	20240328	100427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4480	30	2	0.67	388891245	87271	12.60	4450	4485	4420	5780	3115	4450	4456.13	1.75	0	12591	4596	4522	4451	4377	4306	4560	4415	323	1330	500	3290	5	1	63429410	2842	24.35	1.99	12	0.14	184.00	2248.00	7250	20230517	-38.21	3950	20231020	13.42	4630	-3.24	20240311	3990	12.28	20240307	7250	-38.21	20230517	3950	13.42	20231020	2.94	N	037270	500	323 억		1108950	N	N	2475	N	00	N
17	20240328	090433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4455	5	2	0.11	42209445	9472	1.37	4450	4480	4450	5780	3115	4450	4456.23	1.75	0	2030	4596	4522	4451	4377	4306	4560	4415	323	1330	500	3290	5	1	63429410	2826	24.21	1.98	12	0.01	184.00	2248.00	7250	20230517	-38.55	3950	20231020	12.78	4630	-3.78	20240311	3990	11.65	20240307	7250	-38.55	20230517	3950	12.78	20231020	2.94	N	037270	500	323 억		1108950	N	N	2475	N	00	N
18	20240327	160430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4450	20	2	0.45	3064124685	686284	90.89	4380	4525	4380	5750	3105	4430	4464.81	1.72	0	15034	4610	4520	4420	4330	4230	4565	4375	323	1320	500	3270	5	1	63429410	2823	24.18	1.98	12	1.08	184.00	2248.00	7250	20230517	-38.62	3950	20231020	12.66	4630	-3.89	20240311	3990	11.53	20240307	7250	-38.62	20230517	3950	12.66	20231020	2.91	N	037270	500	323 억		1092568	N	N	2475	N	00	N
19	20240327	150431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4445	15	2	0.34	2925126415	655057	86.75	4380	4525	4380	5750	3105	4430	4465.45	1.72	0	9073	4610	4520	4420	4330	4230	4565	4375	323	1320	500	3270	5	1	63429410	2819	24.16	1.98	12	1.03	184.00	2248.00	7250	20230517	-38.69	3950	20231020	12.53	4630	-4.00	20240311	3990	11.40	20240307	7250	-38.69	20230517	3950	12.53	20231020	2.91	N	037270	500	323 억		1092568	N	N	1759	N	00	N
20	20240327	140433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4455	25	2	0.56	2778532565	622113	82.39	4380	4525	4380	5750	3105	4430	4466.28	1.72	0	15720	4610	4520	4420	4330	4230	4565	4375	323	1320	500	3270	5	1	63429410	2826	24.21	1.98	12	0.98	184.00	2248.00	7250	20230517	-38.55	3950	20231020	12.78	4630	-3.78	20240311	3990	11.65	20240307	7250	-38.55	20230517	3950	12.78	20231020	2.91	N	037270	500	323 억		1092568	N	N	1759	N	00	N
21	20240327	130433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4455	25	2	0.56	2620978980	586723	77.70	4380	4525	4380	5750	3105	4430	4467.15	1.72	0	21056	4610	4520	4420	4330	4230	4565	4375	323	1320	500	3270	5	1	63429410	2826	24.21	1.98	12	0.93	184.00	2248.00	7250	20230517	-38.55	3950	20231020	12.78	4630	-3.78	20240311	3990	11.65	20240307	7250	-38.55	20230517	3950	12.78	20231020	2.91	N	037270	500	323 억		1092568	N	N	1759	N	00	N
22	20240327	120433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4470	40	2	0.90	2470038545	552819	73.21	4380	4525	4380	5750	3105	4430	4468.08	1.72	0	27144	4610	4520	4420	4330	4230	4565	4375	323	1320	500	3270	5	1	63429410	2835	24.29	1.99	12	0.87	184.00	2248.00	7250	20230517	-38.34	3950	20231020	13.16	4630	-3.46	20240311	3990	12.03	20240307	7250	-38.34	20230517	3950	13.16	20231020	2.91	N	037270	500	323 억		1092568	N	N	1759	N	00	N
23	20240327	110432	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4455	25	2	0.56	2300045135	514702	68.16	4380	4525	4380	5750	3105	4430	4468.69	1.72	0	28396	4610	4520	4420	4330	4230	4565	4375	323	1320	500	3270	5	1	63429410	2826	24.21	1.98	12	0.81	184.00	2248.00	7250	20230517	-38.55	3950	20231020	12.78	4630	-3.78	20240311	3990	11.65	20240307	7250	-38.55	20230517	3950	12.78	20231020	2.91	N	037270	500	323 억		1092568	N	N	1759	N	00	N
24	20240327	100428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4475	45	2	1.02	1799284190	402533	53.31	4380	4525	4380	5750	3105	4430	4469.90	1.72	0	36295	4610	4520	4420	4330	4230	4565	4375	323	1320	500	3270	5	1	63429410	2838	24.32	1.99	12	0.63	184.00	2248.00	7250	20230517	-38.28	3950	20231020	13.29	4630	-3.35	20240311	3990	12.16	20240307	7250	-38.28	20230517	3950	13.29	20231020	2.91	N	037270	500	323 억		1092568	N	N	1759	N	00	N
25	20240327	090433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4450	20	2	0.45	235797415	53229	7.05	4380	4460	4380	5750	3105	4430	4429.87	1.72	0	9088	4610	4520	4420	4330	4230	4565	4375	323	1320	500	3270	5	1	63429410	2823	24.18	1.98	12	0.08	184.00	2248.00	7250	20230517	-38.62	3950	20231020	12.66	4630	-3.89	20240311	3990	11.53	20240307	7250	-38.62	20230517	3950	12.66	20231020	2.91	N	037270	500	323 억		1092568	N	N	1759	N	00	N
26	20240326	160359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4430	100	2	2.31	3294686570	745627	341.68	4340	4510	4320	5620	3035	4330	4418.64	1.75	0	-7527	4423	4376	4328	4281	4233	4400	4305	323	1290	500	3200	5	1	63429410	2810	24.08	1.97	12	1.18	184.00	2248.00	7250	20230517	-38.90	3950	20231020	12.15	4630	-4.32	20240311	3990	11.03	20240307	7250	-38.90	20230517	3950	12.15	20231020	2.95	N	037270	500	323 억		1108550	N	N	1759	N	00	N
27	20240326	150426	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4405	75	2	1.73	3054179460	691230	316.75	4340	4510	4320	5620	3035	4330	4418.47	1.75	0	-2747	4423	4376	4328	4281	4233	4400	4305	323	1290	500	3200	5	1	63429410	2794	23.94	1.96	12	1.09	184.00	2248.00	7250	20230517	-39.24	3950	20231020	11.52	4630	-4.86	20240311	3990	10.40	20240307	7250	-39.24	20230517	3950	11.52	20231020	2.95	N	037270	500	323 억		1108550	N	N	604	N	00	N
28	20240326	140424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4400	70	2	1.62	2829471345	640047	293.30	4340	4510	4320	5620	3035	4330	4420.72	1.75	0	-6242	4423	4376	4328	4281	4233	4400	4305	323	1290	500	3200	5	1	63429410	2791	23.91	1.96	12	1.01	184.00	2248.00	7250	20230517	-39.31	3950	20231020	11.39	4630	-4.97	20240311	3990	10.28	20240307	7250	-39.31	20230517	3950	11.39	20231020	2.95	N	037270	500	323 억		1108550	N	N	604	N	00	N
29	20240326	130423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4375	45	2	1.04	787332560	180393	82.66	4340	4390	4320	5620	3035	4330	4364.54	1.75	0	36476	4423	4376	4328	4281	4233	4400	4305	323	1290	500	3200	5	1	63429410	2775	23.78	1.95	12	0.28	184.00	2248.00	7250	20230517	-39.66	3950	20231020	10.76	4630	-5.51	20240311	3990	9.65	20240307	7250	-39.66	20230517	3950	10.76	20231020	2.95	N	037270	500	323 억		1108550	N	N	604	N	00	N
30	20240326	120425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4380	50	2	1.15	557901920	128043	58.67	4340	4385	4320	5620	3035	4330	4357.15	1.75	0	16581	4423	4376	4328	4281	4233	4400	4305	323	1290	500	3200	5	1	63429410	2778	23.80	1.95	12	0.20	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	4630	-5.40	20240311	3990	9.77	20240307	7250	-39.59	20230517	3950	10.89	20231020	2.95	N	037270	500	323 억		1108550	N	N	604	N	00	N
31	20240326	110418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4370	40	2	0.92	445960105	102446	46.95	4340	4385	4320	5620	3035	4330	4353.12	1.75	0	9234	4423	4376	4328	4281	4233	4400	4305	323	1290	500	3200	5	1	63429410	2772	23.75	1.94	12	0.16	184.00	2248.00	7250	20230517	-39.72	3950	20231020	10.63	4630	-5.62	20240311	3990	9.52	20240307	7250	-39.72	20230517	3950	10.63	20231020	2.95	N	037270	500	323 억		1108550	N	N	604	N	00	N
32	20240326	100427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4365	35	2	0.81	279293565	64271	29.45	4340	4365	4320	5620	3035	4330	4345.56	1.75	0	5980	4423	4376	4328	4281	4233	4400	4305	323	1290	500	3200	5	1	63429410	2769	23.72	1.94	12	0.10	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	4630	-5.72	20240311	3990	9.40	20240307	7250	-39.79	20230517	3950	10.51	20231020	2.95	N	037270	500	323 억		1108550	N	N	604	N	00	N
33	20240326	090424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4325	-5	5	-0.12	48340660	11151	5.11	4340	4355	4320	5620	3035	4330	4335.10	1.75	0	-7453	4423	4376	4328	4281	4233	4400	4305	323	1290	500	3200	5	1	63429410	2743	23.51	1.92	12	0.02	184.00	2248.00	7250	20230517	-40.34	3950	20231020	9.49	4630	-6.59	20240311	3990	8.40	20240307	7250	-40.34	20230517	3950	9.49	20231020	2.95	N	037270	500	323 억		1108550	N	N	604	N	00	N
34	20240325	160437	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4330	40	2	0.93	936286795	217053	101.69	4300	4375	4280	5570	3005	4290	4313.55	1.72	0	23486	4423	4356	4298	4231	4173	4390	4265	323	1280	500	3170	5	1	63429410	2746	23.53	1.93	12	0.34	184.00	2248.00	7250	20230517	-40.28	3950	20231020	9.62	4630	-6.48	20240311	3990	8.52	20240307	7250	-40.28	20230517	3950	9.62	20231020	2.97	N	037270	500	323 억		1088389	N	N	604	N	00	N
35	20240325	150440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4340	50	2	1.17	875519185	203034	95.12	4300	4375	4280	5570	3005	4290	4312.18	1.72	0	24201	4423	4356	4298	4231	4173	4390	4265	323	1280	500	3170	5	1	63429410	2753	23.59	1.93	12	0.32	184.00	2248.00	7250	20230517	-40.14	3950	20231020	9.87	4630	-6.26	20240311	3990	8.77	20240307	7250	-40.14	20230517	3950	9.87	20231020	2.97	N	037270	500	323 억		1088389	N	N	144	N	00	N
36	20240325	140439	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	5	2	0.12	599126415	139211	65.22	4300	4340	4280	5570	3005	4290	4303.73	1.72	0	13024	4423	4356	4298	4231	4173	4390	4265	323	1280	500	3170	5	1	63429410	2724	23.34	1.91	12	0.22	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	4630	-7.24	20240311	3990	7.64	20240307	7250	-40.76	20230517	3950	8.73	20231020	2.97	N	037270	500	323 억		1088389	N	N	144	N	00	N
37	20240325	130440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4305	15	2	0.35	534090625	124099	58.14	4300	4340	4280	5570	3005	4290	4303.75	1.72	0	12792	4423	4356	4298	4231	4173	4390	4265	323	1280	500	3170	5	1	63429410	2731	23.40	1.92	12	0.20	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4630	-7.02	20240311	3990	7.89	20240307	7250	-40.62	20230517	3950	8.99	20231020	2.97	N	037270	500	323 억		1088389	N	N	144	N	00	N
38	20240325	120444	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4315	25	2	0.58	444235275	103234	48.36	4300	4340	4280	5570	3005	4290	4303.19	1.72	0	12514	4423	4356	4298	4231	4173	4390	4265	323	1280	500	3170	5	1	63429410	2737	23.45	1.92	12	0.16	184.00	2248.00	7250	20230517	-40.48	3950	20231020	9.24	4630	-6.80	20240311	3990	8.15	20240307	7250	-40.48	20230517	3950	9.24	20231020	2.97	N	037270	500	323 억		1088389	N	N	144	N	00	N
39	20240325	110441	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4305	15	2	0.35	356266590	82800	38.79	4300	4340	4280	5570	3005	4290	4302.74	1.72	0	11037	4423	4356	4298	4231	4173	4390	4265	323	1280	500	3170	5	1	63429410	2731	23.40	1.92	12	0.13	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4630	-7.02	20240311	3990	7.89	20240307	7250	-40.62	20230517	3950	8.99	20231020	2.97	N	037270	500	323 억		1088389	N	N	144	N	00	N
40	20240325	100439	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4290	0	3	0.00	235238020	54610	25.58	4300	4340	4280	5570	3005	4290	4307.60	1.72	0	5513	4423	4356	4298	4231	4173	4390	4265	323	1280	500	3170	5	1	63429410	2721	23.32	1.91	12	0.09	184.00	2248.00	7250	20230517	-40.83	3950	20231020	8.61	4630	-7.34	20240311	3990	7.52	20240307	7250	-40.83	20230517	3950	8.61	20231020	2.97	N	037270	500	323 억		1088389	N	N	144	N	00	N
41	20240325	090441	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	5	2	0.12	28306965	6605	3.09	4300	4300	4280	5570	3005	4290	4285.69	1.72	0	1281	4423	4356	4298	4231	4173	4390	4265	323	1280	500	3170	5	1	63429410	2724	23.34	1.91	12	0.01	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	4630	-7.24	20240311	3990	7.64	20240307	7250	-40.76	20230517	3950	8.73	20231020	2.97	N	037270	500	323 억		1088389	N	N	144	N	00	N
42	20240322	160440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4290	10	2	0.23	912453420	213186	77.93	4280	4365	4240	5560	3000	4280	4280.04	1.67	0	27387	4366	4322	4256	4212	4146	4345	4235	323	1280	500	3160	5	1	63429410	2721	23.32	1.91	12	0.34	184.00	2248.00	7250	20230517	-40.83	3950	20231020	8.61	4630	-7.34	20240311	3990	7.52	20240307	7250	-40.83	20230517	3950	8.61	20231020	3.01	N	037270	500	323 억		1060739	N	N	144	N	00	N
43	20240322	150442	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4285	5	2	0.12	877561430	205047	74.96	4280	4365	4240	5560	3000	4280	4279.81	1.67	0	25650	4366	4322	4256	4212	4146	4345	4235	323	1280	500	3160	5	1	63429410	2718	23.29	1.91	12	0.32	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4630	-7.45	20240311	3990	7.39	20240307	7250	-40.90	20230517	3950	8.48	20231020	3.01	N	037270	500	323 억		1060739	N	N	1661	N	00	N
44	20240322	140437	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4290	10	2	0.23	810026445	189288	69.20	4280	4365	4240	5560	3000	4280	4279.33	1.67	0	26018	4366	4322	4256	4212	4146	4345	4235	323	1280	500	3160	5	1	63429410	2721	23.32	1.91	12	0.30	184.00	2248.00	7250	20230517	-40.83	3950	20231020	8.61	4630	-7.34	20240311	3990	7.52	20240307	7250	-40.83	20230517	3950	8.61	20231020	3.01	N	037270	500	323 억		1060739	N	N	1661	N	00	N
45	20240322	130440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4285	5	2	0.12	728059245	170220	62.23	4280	4365	4240	5560	3000	4280	4277.17	1.67	0	18116	4366	4322	4256	4212	4146	4345	4235	323	1280	500	3160	5	1	63429410	2718	23.29	1.91	12	0.27	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4630	-7.45	20240311	3990	7.39	20240307	7250	-40.90	20230517	3950	8.48	20231020	3.01	N	037270	500	323 억		1060739	N	N	1661	N	00	N
46	20240322	120434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	15	2	0.35	677554920	158466	57.93	4280	4365	4240	5560	3000	4280	4275.71	1.67	0	14669	4366	4322	4256	4212	4146	4345	4235	323	1280	500	3160	5	1	63429410	2724	23.34	1.91	12	0.25	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	4630	-7.24	20240311	3990	7.64	20240307	7250	-40.76	20230517	3950	8.73	20231020	3.01	N	037270	500	323 억		1060739	N	N	1661	N	00	N
47	20240322	110441	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	-20	5	-0.47	585505240	136927	50.06	4280	4365	4240	5560	3000	4280	4276.04	1.67	0	9313	4366	4322	4256	4212	4146	4345	4235	323	1280	500	3160	5	1	63429410	2702	23.15	1.90	12	0.22	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4630	-7.99	20240311	3990	6.77	20240307	7250	-41.24	20230517	3950	7.85	20231020	3.01	N	037270	500	323 억		1060739	N	N	1661	N	00	N
48	20240322	100437	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	-20	5	-0.47	293492265	68847	25.17	4280	4290	4240	5560	3000	4280	4262.96	1.67	0	10100	4366	4322	4256	4212	4146	4345	4235	323	1280	500	3160	5	1	63429410	2702	23.15	1.90	12	0.11	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4630	-7.99	20240311	3990	6.77	20240307	7250	-41.24	20230517	3950	7.85	20231020	3.01	N	037270	500	323 억		1060739	N	N	1661	N	00	N
49	20240322	090435	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4275	-5	5	-0.12	83132775	19462	7.11	4280	4280	4250	5560	3000	4280	4271.54	1.67	0	3594	4366	4322	4256	4212	4146	4345	4235	323	1280	500	3160	5	1	63429410	2712	23.23	1.90	12	0.03	184.00	2248.00	7250	20230517	-41.03	3950	20231020	8.23	4630	-7.67	20240311	3990	7.14	20240307	7250	-41.03	20230517	3950	8.23	20231020	3.01	N	037270	500	323 억		1060739	N	N	1661	N	00	N
50	20240321	160436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4280	90	2	2.15	1155971165	271982	134.69	4190	4300	4190	5440	2935	4190	4250.13	1.55	0	69098	4286	4237	4211	4162	4136	4225	4150	323	1250	500	3100	5	1	63429410	2715	23.26	1.90	12	0.43	184.00	2248.00	7250	20230517	-40.97	3950	20231020	8.35	4630	-7.56	20240311	3990	7.27	20240307	7250	-40.97	20230517	3950	8.35	20231020	3.01	N	037270	500	323 억		980298	N	N	1661	N	00	N
51	20240321	150436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4285	95	2	2.27	1046901370	246467	122.06	4190	4300	4190	5440	2935	4190	4247.63	1.55	0	60903	4286	4237	4211	4162	4136	4225	4150	323	1250	500	3100	5	1	63429410	2718	23.29	1.91	12	0.39	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4630	-7.45	20240311	3990	7.39	20240307	7250	-40.90	20230517	3950	8.48	20231020	3.01	N	037270	500	323 억		980298	N	N	61	N	00	N
52	20240321	140437	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	65	2	1.55	804298895	189758	93.97	4190	4260	4190	5440	2935	4190	4238.55	1.55	0	54159	4286	4237	4211	4162	4136	4225	4150	323	1250	500	3100	5	1	63429410	2699	23.12	1.89	12	0.30	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4630	-8.10	20240311	3990	6.64	20240307	7250	-41.31	20230517	3950	7.72	20231020	3.01	N	037270	500	323 억		980298	N	N	61	N	00	N
53	20240321	130434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	65	2	1.55	713960725	168524	83.46	4190	4260	4190	5440	2935	4190	4236.55	1.55	0	49862	4286	4237	4211	4162	4136	4225	4150	323	1250	500	3100	5	1	63429410	2699	23.12	1.89	12	0.27	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4630	-8.10	20240311	3990	6.64	20240307	7250	-41.31	20230517	3950	7.72	20231020	3.01	N	037270	500	323 억		980298	N	N	61	N	00	N
54	20240321	120436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	40	2	0.95	481230190	113689	56.30	4190	4250	4190	5440	2935	4190	4232.87	1.55	0	24651	4286	4237	4211	4162	4136	4225	4150	323	1250	500	3100	5	1	63429410	2683	22.99	1.88	12	0.18	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4630	-8.64	20240311	3990	6.02	20240307	7250	-41.66	20230517	3950	7.09	20231020	3.01	N	037270	500	323 억		980298	N	N	61	N	00	N
55	20240321	110436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	55	2	1.31	409834220	96808	47.94	4190	4250	4190	5440	2935	4190	4233.47	1.55	0	23474	4286	4237	4211	4162	4136	4225	4150	323	1250	500	3100	5	1	63429410	2693	23.07	1.89	12	0.15	184.00	2248.00	7250	20230517	-41.45	3950	20231020	7.47	4630	-8.32	20240311	3990	6.39	20240307	7250	-41.45	20230517	3950	7.47	20231020	3.01	N	037270	500	323 억		980298	N	N	61	N	00	N
56	20240321	100436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	45	2	1.07	188890140	44666	22.12	4190	4240	4190	5440	2935	4190	4228.95	1.55	0	-3800	4286	4237	4211	4162	4136	4225	4150	323	1250	500	3100	5	1	63429410	2686	23.02	1.88	12	0.07	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4630	-8.53	20240311	3990	6.14	20240307	7250	-41.59	20230517	3950	7.22	20231020	3.01	N	037270	500	323 억		980298	N	N	61	N	00	N
57	20240321	090438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	35	2	0.84	23517565	5582	2.76	4190	4225	4190	5440	2935	4190	4213.11	1.55	0	-3101	4286	4237	4211	4162	4136	4225	4150	323	1250	500	3100	5	1	63429410	2680	22.96	1.88	12	0.01	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4630	-8.75	20240311	3990	5.89	20240307	7250	-41.72	20230517	3950	6.96	20231020	3.01	N	037270	500	323 억		980298	N	N	61	N	00	N
58	20240320	160433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-55	5	-1.30	843311565	199858	118.36	4255	4260	4185	5510	2975	4245	4219.58	1.58	0	-19963	4321	4282	4246	4207	4171	4265	4190	323	1265	500	3140	5	1	63429410	2658	22.77	1.86	12	0.32	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	4630	-9.50	20240311	3990	5.01	20240307	7250	-42.21	20230517	3950	6.08	20231020	3.00	N	037270	500	323 억		1003039	N	N	61	N	00	N
59	20240320	150433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4215	-30	5	-0.71	789431925	187039	110.77	4255	4260	4185	5510	2975	4245	4220.68	1.58	0	-20154	4321	4282	4246	4207	4171	4265	4190	323	1265	500	3140	5	1	63429410	2674	22.91	1.88	12	0.29	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	4630	-8.96	20240311	3990	5.64	20240307	7250	-41.86	20230517	3950	6.71	20231020	3.00	N	037270	500	323 억		1003039	N	N	695	N	00	N
60	20240320	140438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4200	-45	5	-1.06	693367525	164145	97.21	4255	4260	4185	5510	2975	4245	4224.12	1.58	0	-22192	4321	4282	4246	4207	4171	4265	4190	323	1265	500	3140	5	1	63429410	2664	22.83	1.87	12	0.26	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4630	-9.29	20240311	3990	5.26	20240307	7250	-42.07	20230517	3950	6.33	20231020	3.00	N	037270	500	323 억		1003039	N	N	695	N	00	N
61	20240320	130439	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	-35	5	-0.82	646934330	153084	90.66	4255	4260	4185	5510	2975	4245	4226.01	1.58	0	-22519	4321	4282	4246	4207	4171	4265	4190	323	1265	500	3140	5	1	63429410	2670	22.88	1.87	12	0.24	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4630	-9.07	20240311	3990	5.51	20240307	7250	-41.93	20230517	3950	6.58	20231020	3.00	N	037270	500	323 억		1003039	N	N	695	N	00	N
62	20240320	120436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4215	-30	5	-0.71	481168375	113619	67.29	4255	4260	4210	5510	2975	4245	4234.93	1.58	0	-11546	4321	4282	4246	4207	4171	4265	4190	323	1265	500	3140	5	1	63429410	2674	22.91	1.88	12	0.18	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	4630	-8.96	20240311	3990	5.64	20240307	7250	-41.86	20230517	3950	6.71	20231020	3.00	N	037270	500	323 억		1003039	N	N	695	N	00	N
63	20240320	110436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	-15	5	-0.35	353542885	83384	49.38	4255	4260	4225	5510	2975	4245	4239.94	1.58	0	-94	4321	4282	4246	4207	4171	4265	4190	323	1265	500	3140	5	1	63429410	2683	22.99	1.88	12	0.13	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4630	-8.64	20240311	3990	6.02	20240307	7250	-41.66	20230517	3950	7.09	20231020	3.00	N	037270	500	323 억		1003039	N	N	695	N	00	N
64	20240320	100433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	10	2	0.24	210447595	49595	29.37	4255	4260	4225	5510	2975	4245	4243.32	1.58	0	-3527	4321	4282	4246	4207	4171	4265	4190	323	1265	500	3140	5	1	63429410	2699	23.12	1.89	12	0.08	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4630	-8.10	20240311	3990	6.64	20240307	7250	-41.31	20230517	3950	7.72	20231020	3.00	N	037270	500	323 억		1003039	N	N	695	N	00	N
65	20240320	090431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	5	2	0.12	56495030	13307	7.88	4255	4255	4235	5510	2975	4245	4245.51	1.58	0	-12407	4321	4282	4246	4207	4171	4265	4190	323	1265	500	3140	5	1	63429410	2696	23.10	1.89	12	0.02	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4630	-8.21	20240311	3990	6.52	20240307	7250	-41.38	20230517	3950	7.59	20231020	3.00	N	037270	500	323 억		1003039	N	N	695	N	00	N
66	20240319	160427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-15	5	-0.35	715525135	168550	63.35	4260	4285	4210	5530	2985	4260	4245.18	1.60	0	-14572	4353	4306	4243	4196	4133	4330	4220	323	1270	500	3150	5	1	63429410	2693	23.07	1.89	12	0.27	184.00	2248.00	7250	20230517	-41.45	3950	20231020	7.47	4630	-8.32	20240311	3990	6.39	20240307	7250	-41.45	20230517	3950	7.47	20231020	3.02	N	037270	500	323 억		1017190	N	N	695	N	00	N
67	20240319	150434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	-35	5	-0.82	688564205	162178	60.96	4260	4285	4210	5530	2985	4260	4245.73	1.60	0	-14686	4353	4306	4243	4196	4133	4330	4220	323	1270	500	3150	5	1	63429410	2680	22.96	1.88	12	0.26	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4630	-8.75	20240311	3990	5.89	20240307	7250	-41.72	20230517	3950	6.96	20231020	3.02	N	037270	500	323 억		1017190	N	N	61	N	00	N
68	20240319	140434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	-35	5	-0.82	610758220	143758	54.03	4260	4285	4210	5530	2985	4260	4248.52	1.60	0	-14902	4353	4306	4243	4196	4133	4330	4220	323	1270	500	3150	5	1	63429410	2680	22.96	1.88	12	0.23	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4630	-8.75	20240311	3990	5.89	20240307	7250	-41.72	20230517	3950	6.96	20231020	3.02	N	037270	500	323 억		1017190	N	N	61	N	00	N
69	20240319	130408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	-50	5	-1.17	526889415	123879	46.56	4260	4285	4210	5530	2985	4260	4253.26	1.60	0	-13301	4353	4306	4243	4196	4133	4330	4220	323	1270	500	3150	5	1	63429410	2670	22.88	1.87	12	0.20	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4630	-9.07	20240311	3990	5.51	20240307	7250	-41.93	20230517	3950	6.58	20231020	3.02	N	037270	500	323 억		1017190	N	N	61	N	00	N
70	20240319	120433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	-10	5	-0.23	383207000	89911	33.79	4260	4285	4240	5530	2985	4260	4262.07	1.60	0	-5113	4353	4306	4243	4196	4133	4330	4220	323	1270	500	3150	5	1	63429410	2696	23.10	1.89	12	0.14	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4630	-8.21	20240311	3990	6.52	20240307	7250	-41.38	20230517	3950	7.59	20231020	3.02	N	037270	500	323 억		1017190	N	N	61	N	00	N
71	20240319	110432	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	0	3	0.00	339125815	79555	29.90	4260	4285	4240	5530	2985	4260	4262.78	1.60	0	1169	4353	4306	4243	4196	4133	4330	4220	323	1270	500	3150	5	1	63429410	2702	23.15	1.90	12	0.13	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4630	-7.99	20240311	3990	6.77	20240307	7250	-41.24	20230517	3950	7.85	20231020	3.02	N	037270	500	323 억		1017190	N	N	61	N	00	N
72	20240319	100433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4285	25	2	0.59	272608300	63962	24.04	4260	4285	4240	5530	2985	4260	4262.04	1.60	0	2911	4353	4306	4243	4196	4133	4330	4220	323	1270	500	3150	5	1	63429410	2718	23.29	1.91	12	0.10	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4630	-7.45	20240311	3990	7.39	20240307	7250	-40.90	20230517	3950	8.48	20231020	3.02	N	037270	500	323 억		1017190	N	N	61	N	00	N
73	20240319	090432	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	10	2	0.23	48415240	11372	4.27	4260	4270	4240	5530	2985	4260	4257.41	1.60	0	-8193	4353	4306	4243	4196	4133	4330	4220	323	1270	500	3150	5	1	63429410	2708	23.21	1.90	12	0.02	184.00	2248.00	7250	20230517	-41.10	3950	20231020	8.10	4630	-7.78	20240311	3990	7.02	20240307	7250	-41.10	20230517	3950	8.10	20231020	3.02	N	037270	500	323 억		1017190	N	N	61	N	00	N
74	20240318	160430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	60	2	1.43	1127221345	264715	85.41	4200	4290	4180	5460	2940	4200	4258.24	1.59	0	2228	4376	4287	4231	4142	4086	4260	4115	323	1260	500	3100	5	1	63429410	2702	23.15	1.90	12	0.42	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4630	-7.99	20240311	3990	6.77	20240307	7250	-41.24	20230517	3950	7.85	20231020	2.99	N	037270	500	323 억		1008780	N	N	61	N	00	N
75	20240318	150432	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	60	2	1.43	1027633325	241324	77.86	4200	4290	4180	5460	2940	4200	4258.31	1.59	0	1147	4376	4287	4231	4142	4086	4260	4115	323	1260	500	3100	5	1	63429410	2702	23.15	1.90	12	0.38	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4630	-7.99	20240311	3990	6.77	20240307	7250	-41.24	20230517	3950	7.85	20231020	2.99	N	037270	500	323 억		1008780	N	N	0	N	00	N
76	20240318	140430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4265	65	2	1.55	909515805	213560	68.91	4200	4290	4180	5460	2940	4200	4258.83	1.59	0	-3882	4376	4287	4231	4142	4086	4260	4115	323	1260	500	3100	5	1	63429410	2705	23.18	1.90	12	0.34	184.00	2248.00	7250	20230517	-41.17	3950	20231020	7.97	4630	-7.88	20240311	3990	6.89	20240307	7250	-41.17	20230517	3950	7.97	20231020	2.99	N	037270	500	323 억		1008780	N	N	0	N	00	N
77	20240318	130430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	60	2	1.43	858742055	201633	65.06	4200	4290	4180	5460	2940	4200	4258.94	1.59	0	-6546	4376	4287	4231	4142	4086	4260	4115	323	1260	500	3100	5	1	63429410	2702	23.15	1.90	12	0.32	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4630	-7.99	20240311	3990	6.77	20240307	7250	-41.24	20230517	3950	7.85	20231020	2.99	N	037270	500	323 억		1008780	N	N	0	N	00	N
78	20240318	120428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	70	2	1.67	802746280	188461	60.81	4200	4290	4180	5460	2940	4200	4259.48	1.59	0	-6354	4376	4287	4231	4142	4086	4260	4115	323	1260	500	3100	5	1	63429410	2708	23.21	1.90	12	0.30	184.00	2248.00	7250	20230517	-41.10	3950	20231020	8.10	4630	-7.78	20240311	3990	7.02	20240307	7250	-41.10	20230517	3950	8.10	20231020	2.99	N	037270	500	323 억		1008780	N	N	0	N	00	N
79	20240318	110432	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	55	2	1.31	682917940	160314	51.73	4200	4290	4180	5460	2940	4200	4259.88	1.59	0	-4068	4376	4287	4231	4142	4086	4260	4115	323	1260	500	3100	5	1	63429410	2699	23.12	1.89	12	0.25	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4630	-8.10	20240311	3990	6.64	20240307	7250	-41.31	20230517	3950	7.72	20231020	2.99	N	037270	500	323 억		1008780	N	N	0	N	00	N
80	20240318	100429	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	55	2	1.31	607117460	142511	45.98	4200	4290	4180	5460	2940	4200	4260.14	1.59	0	-2956	4376	4287	4231	4142	4086	4260	4115	323	1260	500	3100	5	1	63429410	2699	23.12	1.89	12	0.22	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4630	-8.10	20240311	3990	6.64	20240307	7250	-41.31	20230517	3950	7.72	20231020	2.99	N	037270	500	323 억		1008780	N	N	0	N	00	N
81	20240318	090428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	40	2	0.95	79559655	18926	6.11	4200	4240	4180	5460	2940	4200	4203.72	1.59	0	10173	4376	4287	4231	4142	4086	4260	4115	323	1260	500	3100	5	1	63429410	2689	23.04	1.89	12	0.03	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4630	-8.42	20240311	3990	6.27	20240307	7250	-41.52	20230517	3950	7.34	20231020	2.99	N	037270	500	323 억		1008780	N	N	0	N	00	N
82	20240315	160425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4200	-100	5	-2.33	1293182965	306725	100.31	4320	4320	4175	5590	3010	4300	4216.25	1.74	0	-98899	4346	4322	4276	4252	4206	4335	4265	323	1290	500	3180	5	1	63429410	2664	22.83	1.87	12	0.48	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4630	-9.29	20240311	3990	5.26	20240307	7250	-42.07	20230517	3950	6.33	20231020	2.99	N	037270	500	323 억		1106090	N	N	17	N	00	N
83	20240315	150405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	-95	5	-2.21	1162528060	275661	90.15	4320	4320	4175	5590	3010	4300	4217.24	1.74	0	-92591	4346	4322	4276	4252	4206	4335	4265	323	1290	500	3180	5	1	63429410	2667	22.85	1.87	12	0.43	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4630	-9.18	20240311	3990	5.39	20240307	7250	-42.00	20230517	3950	6.46	20231020	2.99	N	037270	500	323 억		1106090	N	N	17	N	00	N
84	20240315	140402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-110	5	-2.56	1020351075	241789	79.07	4320	4320	4180	5590	3010	4300	4220.01	1.74	0	-81624	4346	4322	4276	4252	4206	4335	4265	323	1290	500	3180	5	1	63429410	2658	22.77	1.86	12	0.38	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	4630	-9.50	20240311	3990	5.01	20240307	7250	-42.21	20230517	3950	6.08	20231020	2.99	N	037270	500	323 억		1106090	N	N	17	N	00	N
85	20240315	130427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	-90	5	-2.09	855039445	202386	66.19	4320	4320	4190	5590	3010	4300	4224.80	1.74	0	-70998	4346	4322	4276	4252	4206	4335	4265	323	1290	500	3180	5	1	63429410	2670	22.88	1.87	12	0.32	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4630	-9.07	20240311	3990	5.51	20240307	7250	-41.93	20230517	3950	6.58	20231020	2.99	N	037270	500	323 억		1106090	N	N	17	N	00	N
86	20240315	120428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4215	-85	5	-1.98	643658640	152076	49.73	4320	4320	4210	5590	3010	4300	4232.48	1.74	0	-51691	4346	4322	4276	4252	4206	4335	4265	323	1290	500	3180	5	1	63429410	2674	22.91	1.88	12	0.24	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	4630	-8.96	20240311	3990	5.64	20240307	7250	-41.86	20230517	3950	6.71	20231020	2.99	N	037270	500	323 억		1106090	N	N	17	N	00	N
87	20240315	110421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-65	5	-1.51	506174970	119522	39.09	4320	4320	4210	5590	3010	4300	4234.99	1.74	0	-51348	4346	4322	4276	4252	4206	4335	4265	323	1290	500	3180	5	1	63429410	2686	23.02	1.88	12	0.19	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4630	-8.53	20240311	3990	6.14	20240307	7250	-41.59	20230517	3950	7.22	20231020	2.99	N	037270	500	323 억		1106090	N	N	17	N	00	N
88	20240315	100426	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	-80	5	-1.86	417335915	98530	32.22	4320	4320	4210	5590	3010	4300	4235.62	1.74	0	-47601	4346	4322	4276	4252	4206	4335	4265	323	1290	500	3180	5	1	63429410	2677	22.93	1.88	12	0.16	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4630	-8.86	20240311	3990	5.76	20240307	7250	-41.79	20230517	3950	6.84	20231020	2.99	N	037270	500	323 억		1106090	N	N	17	N	00	N
89	20240315	090427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4265	-35	5	-0.81	63384275	14812	4.84	4320	4320	4250	5590	3010	4300	4279.25	1.74	0	-4932	4346	4322	4276	4252	4206	4335	4265	323	1290	500	3180	5	1	63429410	2705	23.18	1.90	12	0.02	184.00	2248.00	7250	20230517	-41.17	3950	20231020	7.97	4630	-7.88	20240311	3990	6.89	20240307	7250	-41.17	20230517	3950	7.97	20231020	2.99	N	037270	500	323 억		1106090	N	N	17	N	00	N
90	20240314	160422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4300	25	2	0.58	1294882410	303059	46.83	4240	4300	4230	5550	2995	4275	4272.67	1.80	0	-47309	4495	4385	4315	4205	4135	4350	4170	323	1275	500	3160	5	1	63429410	2727	23.37	1.91	12	0.48	184.00	2248.00	7250	20230517	-40.69	3950	20231020	8.86	4630	-7.13	20240311	3990	7.77	20240307	7250	-40.69	20230517	3950	8.86	20231020	2.97	N	037270	500	323 억		1143909	N	N	17	N	00	N
91	20240314	150423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4285	10	2	0.23	1201938130	281422	43.49	4240	4300	4230	5550	2995	4275	4270.93	1.80	0	-46212	4495	4385	4315	4205	4135	4350	4170	323	1275	500	3160	5	1	63429410	2718	23.29	1.91	12	0.44	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4630	-7.45	20240311	3990	7.39	20240307	7250	-40.90	20230517	3950	8.48	20231020	2.97	N	037270	500	323 억		1143909	N	N	137	N	00	N
92	20240314	140424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4285	10	2	0.23	1005230595	235553	36.40	4240	4300	4230	5550	2995	4275	4267.50	1.80	0	-31015	4495	4385	4315	4205	4135	4350	4170	323	1275	500	3160	5	1	63429410	2718	23.29	1.91	12	0.37	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4630	-7.45	20240311	3990	7.39	20240307	7250	-40.90	20230517	3950	8.48	20231020	2.97	N	037270	500	323 억		1143909	N	N	137	N	00	N
93	20240314	130423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4285	10	2	0.23	921982705	216091	33.39	4240	4300	4230	5550	2995	4275	4266.60	1.80	0	-32061	4495	4385	4315	4205	4135	4350	4170	323	1275	500	3160	5	1	63429410	2718	23.29	1.91	12	0.34	184.00	2248.00	7250	20230517	-40.90	3950	20231020	8.48	4630	-7.45	20240311	3990	7.39	20240307	7250	-40.90	20230517	3950	8.48	20231020	2.97	N	037270	500	323 억		1143909	N	N	137	N	00	N
94	20240314	120423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4265	-10	5	-0.23	803779190	188421	29.12	4240	4300	4230	5550	2995	4275	4265.81	1.80	0	-31062	4495	4385	4315	4205	4135	4350	4170	323	1275	500	3160	5	1	63429410	2705	23.18	1.90	12	0.30	184.00	2248.00	7250	20230517	-41.17	3950	20231020	7.97	4630	-7.88	20240311	3990	6.89	20240307	7250	-41.17	20230517	3950	7.97	20231020	2.97	N	037270	500	323 억		1143909	N	N	137	N	00	N
95	20240314	110421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	-25	5	-0.58	657333565	154089	23.81	4240	4300	4230	5550	2995	4275	4265.87	1.80	0	-22635	4495	4385	4315	4205	4135	4350	4170	323	1275	500	3160	5	1	63429410	2696	23.10	1.89	12	0.24	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4630	-8.21	20240311	3990	6.52	20240307	7250	-41.38	20230517	3950	7.59	20231020	2.97	N	037270	500	323 억		1143909	N	N	137	N	00	N
96	20240314	100425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4275	0	3	0.00	440419440	103172	15.94	4240	4300	4230	5550	2995	4275	4268.72	1.80	0	-12870	4495	4385	4315	4205	4135	4350	4170	323	1275	500	3160	5	1	63429410	2712	23.23	1.90	12	0.16	184.00	2248.00	7250	20230517	-41.03	3950	20231020	8.23	4630	-7.67	20240311	3990	7.14	20240307	7250	-41.03	20230517	3950	8.23	20231020	2.97	N	037270	500	323 억		1143909	N	N	137	N	00	N
97	20240314	090423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4290	15	2	0.35	192254355	45156	6.98	4240	4300	4230	5550	2995	4275	4257.12	1.80	0	9908	4495	4385	4315	4205	4135	4350	4170	323	1275	500	3160	5	1	63429410	2721	23.32	1.91	12	0.07	184.00	2248.00	7250	20230517	-40.83	3950	20231020	8.61	4630	-7.34	20240311	3990	7.52	20240307	7250	-40.83	20230517	3950	8.61	20231020	2.97	N	037270	500	323 억		1143909	N	N	137	N	00	N
98	20240313	160419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4275	10	2	0.23	2720623165	629617	123.54	4285	4425	4245	5540	2990	4265	4321.13	1.79	0	8365	4365	4315	4265	4215	4165	4290	4190	323	1275	500	3150	5	1	63429410	2712	23.23	1.90	12	0.99	184.00	2248.00	7250	20230517	-41.03	3950	20231020	8.23	4630	-7.67	20240311	3990	7.14	20240307	7250	-41.03	20230517	3950	8.23	20231020	2.84	N	037270	500	323 억		1138436	N	N	137	N	00	N
99	20240313	150418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4305	40	2	0.94	2453087775	567152	111.28	4285	4425	4245	5540	2990	4265	4325.28	1.79	0	-1460	4365	4315	4265	4215	4165	4290	4190	323	1275	500	3150	5	1	63429410	2731	23.40	1.92	12	0.89	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4630	-7.02	20240311	3990	7.89	20240307	7250	-40.62	20230517	3950	8.99	20231020	2.84	N	037270	500	323 억		1138436	N	N	2682	N	00	N
100	20240313	140422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4350	85	2	1.99	1990225755	460061	90.27	4285	4425	4245	5540	2990	4265	4326.02	1.79	0	3010	4365	4315	4265	4215	4165	4290	4190	323	1275	500	3150	5	1	63429410	2759	23.64	1.94	12	0.73	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	4630	-6.05	20240311	3990	9.02	20240307	7250	-40.00	20230517	3950	10.13	20231020	2.84	N	037270	500	323 억		1138436	N	N	2682	N	00	N
101	20240313	130424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4305	40	2	0.94	1113438400	258717	50.76	4285	4345	4245	5540	2990	4265	4303.71	1.79	0	26922	4365	4315	4265	4215	4165	4290	4190	323	1275	500	3150	5	1	63429410	2731	23.40	1.92	12	0.41	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4630	-7.02	20240311	3990	7.89	20240307	7250	-40.62	20230517	3950	8.99	20231020	2.84	N	037270	500	323 억		1138436	N	N	2682	N	00	N
102	20240313	120421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4305	40	2	0.94	959694275	222950	43.75	4285	4345	4245	5540	2990	4265	4304.54	1.79	0	25186	4365	4315	4265	4215	4165	4290	4190	323	1275	500	3150	5	1	63429410	2731	23.40	1.92	12	0.35	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	4630	-7.02	20240311	3990	7.89	20240307	7250	-40.62	20230517	3950	8.99	20231020	2.84	N	037270	500	323 억		1138436	N	N	2682	N	00	N
103	20240313	110419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4345	80	2	1.88	769908665	178998	35.12	4285	4345	4245	5540	2990	4265	4301.23	1.79	0	28518	4365	4315	4265	4215	4165	4290	4190	323	1275	500	3150	5	1	63429410	2756	23.61	1.93	12	0.28	184.00	2248.00	7250	20230517	-40.07	3950	20231020	10.00	4630	-6.16	20240311	3990	8.90	20240307	7250	-40.07	20230517	3950	10.00	20231020	2.84	N	037270	500	323 억		1138436	N	N	2682	N	00	N
104	20240313	100418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	30	2	0.70	389916830	91129	17.88	4285	4305	4245	5540	2990	4265	4278.75	1.79	0	12706	4365	4315	4265	4215	4165	4290	4190	323	1275	500	3150	5	1	63429410	2724	23.34	1.91	12	0.14	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	4630	-7.24	20240311	3990	7.64	20240307	7250	-40.76	20230517	3950	8.73	20231020	2.84	N	037270	500	323 억		1138436	N	N	2682	N	00	N
105	20240313	090419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-20	5	-0.47	90189655	21106	4.14	4285	4290	4245	5540	2990	4265	4273.22	1.79	0	-7719	4365	4315	4265	4215	4165	4290	4190	323	1275	500	3150	5	1	63429410	2693	23.07	1.89	12	0.03	184.00	2248.00	7250	20230517	-41.45	3950	20231020	7.47	4630	-8.32	20240311	3990	6.39	20240307	7250	-41.45	20230517	3950	7.47	20231020	2.84	N	037270	500	323 억		1138436	N	N	2682	N	00	N
106	20240312	160414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4265	-70	5	-1.61	2154650420	505546	9.13	4290	4315	4215	5630	3035	4335	4260.69	1.79	0	-12994	4838	4586	4378	4126	3918	4712	4252	323	1295	500	3200	5	1	63429410	2705	23.18	1.90	12	0.80	184.00	2248.00	7250	20230517	-41.17	3950	20231020	7.97	4630	-7.88	20240311	3990	6.89	20240307	7250	-41.17	20230517	3950	7.97	20231020	2.84	N	037270	500	323 억		1134336	N	N	2682	N	00	N
107	20240312	150414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4265	-70	5	-1.61	2040852265	478854	8.65	4290	4315	4215	5630	3035	4335	4260.54	1.79	0	-21473	4838	4586	4378	4126	3918	4712	4252	323	1295	500	3200	5	1	63429410	2705	23.18	1.90	12	0.75	184.00	2248.00	7250	20230517	-41.17	3950	20231020	7.97	4630	-7.88	20240311	3990	6.89	20240307	7250	-41.17	20230517	3950	7.97	20231020	2.84	N	037270	500	323 억		1134336	N	N	3320	N	00	N
108	20240312	140411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	-80	5	-1.85	1889304355	443232	8.00	4290	4315	4215	5630	3035	4335	4261.05	1.79	0	-25284	4838	4586	4378	4126	3918	4712	4252	323	1295	500	3200	5	1	63429410	2699	23.12	1.89	12	0.70	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4630	-8.10	20240311	3990	6.64	20240307	7250	-41.31	20230517	3950	7.72	20231020	2.84	N	037270	500	323 억		1134336	N	N	3320	N	00	N
109	20240312	130400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	-95	5	-2.19	1833416030	430066	7.77	4290	4315	4215	5630	3035	4335	4261.56	1.79	0	-24786	4838	4586	4378	4126	3918	4712	4252	323	1295	500	3200	5	1	63429410	2689	23.04	1.89	12	0.68	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4630	-8.42	20240311	3990	6.27	20240307	7250	-41.52	20230517	3950	7.34	20231020	2.84	N	037270	500	323 억		1134336	N	N	3320	N	00	N
110	20240312	120417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-90	5	-2.08	1644903015	385604	6.96	4290	4315	4215	5630	3035	4335	4264.12	1.79	0	-21228	4838	4586	4378	4126	3918	4712	4252	323	1295	500	3200	5	1	63429410	2693	23.07	1.89	12	0.61	184.00	2248.00	7250	20230517	-41.45	3950	20231020	7.47	4630	-8.32	20240311	3990	6.39	20240307	7250	-41.45	20230517	3950	7.47	20231020	2.84	N	037270	500	323 억		1134336	N	N	3320	N	00	N
111	20240312	110416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	-85	5	-1.96	1469927670	344468	6.22	4290	4315	4215	5630	3035	4335	4265.41	1.79	0	-7962	4838	4586	4378	4126	3918	4712	4252	323	1295	500	3200	5	1	63429410	2696	23.10	1.89	12	0.54	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4630	-8.21	20240311	3990	6.52	20240307	7250	-41.38	20230517	3950	7.59	20231020	2.84	N	037270	500	323 억		1134336	N	N	3320	N	00	N
112	20240312	100413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4280	-55	5	-1.27	1159028645	271426	4.90	4290	4315	4215	5630	3035	4335	4267.91	1.79	0	80	4838	4586	4378	4126	3918	4712	4252	323	1295	500	3200	5	1	63429410	2715	23.26	1.90	12	0.43	184.00	2248.00	7250	20230517	-40.97	3950	20231020	8.35	4630	-7.56	20240311	3990	7.27	20240307	7250	-40.97	20230517	3950	8.35	20231020	2.84	N	037270	500	323 억		1134336	N	N	3320	N	00	N
113	20240312	090414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	-65	5	-1.50	371582215	86852	1.57	4290	4315	4215	5630	3035	4335	4271.74	1.79	0	-34124	4838	4586	4378	4126	3918	4712	4252	323	1295	500	3200	5	1	63429410	2708	23.21	1.90	12	0.14	184.00	2248.00	7250	20230517	-41.10	3950	20231020	8.10	4630	-7.78	20240311	3990	7.02	20240307	7250	-41.10	20230517	3950	8.10	20231020	2.84	N	037270	500	323 억		1134336	N	N	3320	N	00	N
114	20240311	160413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4335	275	2	6.77	24614429785	5514826	3410.68	4295	4630	4170	5270	2845	4060	4463.33	1.53	0	178607	4130	4095	4045	4010	3960	4112	4027	323	1210	500	3000	5	1	63429410	2750	23.56	1.93	12	8.69	184.00	2248.00	7250	20230517	-40.21	3950	20231020	9.75	4630	-6.37	20240311	3990	8.65	20240307	7250	-40.21	20230517	3950	9.75	20231020	2.86	N	037270	500	323 억		968390	N	N	3320	N	00	N
115	20240311	150414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4315	255	2	6.28	24202645395	5419739	3351.87	4295	4630	4170	5270	2845	4060	4465.65	1.53	0	181935	4130	4095	4045	4010	3960	4112	4027	323	1210	500	3000	5	1	63429410	2737	23.45	1.92	12	8.54	184.00	2248.00	7250	20230517	-40.48	3950	20231020	9.24	4630	-6.80	20240311	3990	8.15	20240307	7250	-40.48	20230517	3950	9.24	20231020	2.86	N	037270	500	323 억		968390	N	N	21	N	00	N
116	20240311	140411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4375	315	2	7.76	22806910570	5096401	3151.90	4295	4630	4170	5270	2845	4060	4475.10	1.53	0	118319	4130	4095	4045	4010	3960	4112	4027	323	1210	500	3000	5	1	63429410	2775	23.78	1.95	12	8.03	184.00	2248.00	7250	20230517	-39.66	3950	20231020	10.76	4630	-5.51	20240311	3990	9.65	20240307	7250	-39.66	20230517	3950	10.76	20231020	2.86	N	037270	500	323 억		968390	N	N	21	N	00	N
117	20240311	130414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4360	300	2	7.39	22370320355	4996303	3089.99	4295	4630	4170	5270	2845	4060	4477.37	1.53	0	124196	4130	4095	4045	4010	3960	4112	4027	323	1210	500	3000	5	1	63429410	2766	23.70	1.94	12	7.88	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4630	-5.83	20240311	3990	9.27	20240307	7250	-39.86	20230517	3950	10.38	20231020	2.86	N	037270	500	323 억		968390	N	N	21	N	00	N
118	20240311	120415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4360	300	2	7.39	21962171390	4902678	3032.09	4295	4630	4170	5270	2845	4060	4479.63	1.53	0	135229	4130	4095	4045	4010	3960	4112	4027	323	1210	500	3000	5	1	63429410	2766	23.70	1.94	12	7.73	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	4630	-5.83	20240311	3990	9.27	20240307	7250	-39.86	20230517	3950	10.38	20231020	2.86	N	037270	500	323 억		968390	N	N	21	N	00	N
119	20240311	110411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4490	430	2	10.59	20121667755	4484193	2773.28	4295	4630	4170	5270	2845	4060	4487.24	1.53	0	118953	4130	4095	4045	4010	3960	4112	4027	323	1210	500	3000	5	1	63429410	2848	24.40	2.00	12	7.07	184.00	2248.00	7250	20230517	-38.07	3950	20231020	13.67	4630	-3.02	20240311	3990	12.53	20240307	7250	-38.07	20230517	3950	13.67	20231020	2.86	N	037270	500	323 억		968390	N	N	21	N	00	N
120	20240311	100406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4475	415	2	10.22	15492585125	3455616	2137.15	4295	4630	4170	5270	2845	4060	4483.31	1.53	0	42056	4130	4095	4045	4010	3960	4112	4027	323	1210	500	3000	5	1	63429410	2838	24.32	1.99	12	5.45	184.00	2248.00	7250	20230517	-38.28	3950	20231020	13.29	4630	-3.35	20240311	3990	12.16	20240307	7250	-38.28	20230517	3950	13.29	20231020	2.86	N	037270	500	323 억		968390	N	N	21	N	00	N
121	20240311	090409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	165	2	4.06	588441255	138416	85.60	4295	4295	4170	5270	2845	4060	4251.25	1.53	0	-14670	4130	4095	4045	4010	3960	4112	4027	323	1210	500	3000	5	1	63429410	2680	22.96	1.88	12	0.22	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	3990	5.89	20240307	7250	-41.72	20230517	3950	6.96	20231020	2.86	N	037270	500	323 억		968390	N	N	21	N	00	N
122	20240308	160411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4060	60	2	1.50	640602130	159231	83.74	3995	4080	3995	5200	2800	4000	4022.79	1.50	0	20844	4100	4050	4020	3970	3940	4035	3955	323	1200	500	2960	5	1	63429410	2575	22.07	1.81	12	0.25	184.00	2248.00	7250	20230517	-44.00	3950	20231020	2.78	4420	-8.14	20240125	3990	1.75	20240307	7250	-44.00	20230517	3950	2.78	20231020	2.84	N	037270	500	323 억		948359	N	N	21	N	00	N
123	20240308	150410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4035	35	2	0.88	586507865	145867	76.71	3995	4080	3995	5200	2800	4000	4020.84	1.50	0	15820	4100	4050	4020	3970	3940	4035	3955	323	1200	500	2960	5	1	63429410	2559	21.93	1.79	12	0.23	184.00	2248.00	7250	20230517	-44.34	3950	20231020	2.15	4420	-8.71	20240125	3990	1.13	20240307	7250	-44.34	20230517	3950	2.15	20231020	2.84	N	037270	500	323 억		948359	N	N	929	N	00	N
124	20240308	140409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4000	0	3	0.00	482609605	119999	63.11	3995	4080	3995	5200	2800	4000	4021.78	1.50	0	14962	4100	4050	4020	3970	3940	4035	3955	323	1200	500	2960	5	1	63429410	2537	21.74	1.78	12	0.19	184.00	2248.00	7250	20230517	-44.83	3950	20231020	1.27	4420	-9.50	20240125	3990	0.25	20240307	7250	-44.83	20230517	3950	1.27	20231020	2.84	N	037270	500	323 억		948359	N	N	929	N	00	N
125	20240308	130409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4030	30	2	0.75	325170505	80697	42.44	3995	4080	3995	5200	2800	4000	4029.52	1.50	0	13552	4100	4050	4020	3970	3940	4035	3955	323	1200	500	2960	5	1	63429410	2556	21.90	1.79	12	0.13	184.00	2248.00	7250	20230517	-44.41	3950	20231020	2.03	4420	-8.82	20240125	3990	1.00	20240307	7250	-44.41	20230517	3950	2.03	20231020	2.84	N	037270	500	323 억		948359	N	N	929	N	00	N
126	20240308	120410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4055	55	2	1.38	279318625	69341	36.47	3995	4080	3995	5200	2800	4000	4028.19	1.50	0	12850	4100	4050	4020	3970	3940	4035	3955	323	1200	500	2960	5	1	63429410	2572	22.04	1.80	12	0.11	184.00	2248.00	7250	20230517	-44.07	3950	20231020	2.66	4420	-8.26	20240125	3990	1.63	20240307	7250	-44.07	20230517	3950	2.66	20231020	2.84	N	037270	500	323 억		948359	N	N	929	N	00	N
127	20240308	110409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4040	40	2	1.00	249483075	61972	32.59	3995	4080	3995	5200	2800	4000	4025.74	1.50	0	14682	4100	4050	4020	3970	3940	4035	3955	323	1200	500	2960	5	1	63429410	2563	21.96	1.80	12	0.10	184.00	2248.00	7250	20230517	-44.28	3950	20231020	2.28	4420	-8.60	20240125	3990	1.25	20240307	7250	-44.28	20230517	3950	2.28	20231020	2.84	N	037270	500	323 억		948359	N	N	929	N	00	N
128	20240308	100408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4060	60	2	1.50	190042915	47218	24.83	3995	4080	3995	5200	2800	4000	4024.80	1.50	0	14135	4100	4050	4020	3970	3940	4035	3955	323	1200	500	2960	5	1	63429410	2575	22.07	1.81	12	0.07	184.00	2248.00	7250	20230517	-44.00	3950	20231020	2.78	4420	-8.14	20240125	3990	1.75	20240307	7250	-44.00	20230517	3950	2.78	20231020	2.84	N	037270	500	323 억		948359	N	N	929	N	00	N
129	20240308	090406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4025	25	2	0.62	31877480	7946	4.18	3995	4040	3995	5200	2800	4000	4011.76	1.50	0	5663	4100	4050	4020	3970	3940	4035	3955	323	1200	500	2960	5	1	63429410	2553	21.88	1.79	12	0.01	184.00	2248.00	7250	20230517	-44.48	3950	20231020	1.90	4420	-8.94	20240125	3990	0.88	20240307	7250	-44.48	20230517	3950	1.90	20231020	2.84	N	037270	500	323 억		948359	N	N	929	N	00	N
130	20240307	160407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4000	-75	5	-1.84	752040685	187749	190.65	4050	4070	3990	5290	2855	4075	4005.55	1.50	0	-1721	4121	4097	4081	4057	4041	4090	4050	323	1215	500	3010	5	1	63429410	2537	21.74	1.78	12	0.30	184.00	2248.00	7250	20230517	-44.83	3950	20231020	1.27	4420	-9.50	20240125	3990	0.25	20240307	7250	-44.83	20230517	3950	1.27	20231020	2.86	N	037270	500	323 억		954137	N	N	929	N	00	N
131	20240307	150351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4000	-75	5	-1.84	702506200	175358	178.07	4050	4070	3990	5290	2855	4075	4006.11	1.50	0	-1410	4121	4097	4081	4057	4041	4090	4050	323	1215	500	3010	5	1	63429410	2537	21.74	1.78	12	0.28	184.00	2248.00	7250	20230517	-44.83	3950	20231020	1.27	4420	-9.50	20240125	3990	0.25	20240307	7250	-44.83	20230517	3950	1.27	20231020	2.86	N	037270	500	323 억		954137	N	N	6	N	00	N
132	20240307	140402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4005	-70	5	-1.72	623241035	155557	157.96	4050	4070	3990	5290	2855	4075	4006.50	1.50	0	-2199	4121	4097	4081	4057	4041	4090	4050	323	1215	500	3010	5	1	63429410	2540	21.77	1.78	12	0.25	184.00	2248.00	7250	20230517	-44.76	3950	20231020	1.39	4420	-9.39	20240125	3990	0.38	20240307	7250	-44.76	20230517	3950	1.39	20231020	2.86	N	037270	500	323 억		954137	N	N	6	N	00	N
133	20240307	130404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4005	-70	5	-1.72	505948970	126211	128.16	4050	4070	3990	5290	2855	4075	4008.74	1.50	0	-3057	4121	4097	4081	4057	4041	4090	4050	323	1215	500	3010	5	1	63429410	2540	21.77	1.78	12	0.20	184.00	2248.00	7250	20230517	-44.76	3950	20231020	1.39	4420	-9.39	20240125	3990	0.38	20240307	7250	-44.76	20230517	3950	1.39	20231020	2.86	N	037270	500	323 억		954137	N	N	6	N	00	N
134	20240307	120406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4010	-65	5	-1.60	450400055	112331	114.07	4050	4070	3990	5290	2855	4075	4009.56	1.50	0	-3363	4121	4097	4081	4057	4041	4090	4050	323	1215	500	3010	5	1	63429410	2544	21.79	1.78	12	0.18	184.00	2248.00	7250	20230517	-44.69	3950	20231020	1.52	4420	-9.28	20240125	3990	0.50	20240307	7250	-44.69	20230517	3950	1.52	20231020	2.86	N	037270	500	323 억		954137	N	N	6	N	00	N
135	20240307	110408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4010	-65	5	-1.60	414924855	103471	105.07	4050	4070	3990	5290	2855	4075	4010.04	1.50	0	-3583	4121	4097	4081	4057	4041	4090	4050	323	1215	500	3010	5	1	63429410	2544	21.79	1.78	12	0.16	184.00	2248.00	7250	20230517	-44.69	3950	20231020	1.52	4420	-9.28	20240125	3990	0.50	20240307	7250	-44.69	20230517	3950	1.52	20231020	2.86	N	037270	500	323 억		954137	N	N	6	N	00	N
136	20240307	100406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	3995	-80	5	-1.96	309035505	76984	78.17	4050	4070	3990	5290	2855	4075	4014.25	1.50	0	-3286	4121	4097	4081	4057	4041	4090	4050	323	1215	500	3010	5	1	63429410	2534	21.71	1.78	12	0.12	184.00	2248.00	7250	20230517	-44.90	3950	20231020	1.14	4420	-9.62	20240125	3990	0.13	20240307	7250	-44.90	20230517	3950	1.14	20231020	2.86	N	037270	500	323 억		954137	N	N	6	N	00	N
137	20240307	090404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4065	-10	5	-0.25	41732720	10322	10.48	4050	4070	4030	5290	2855	4075	4042.98	1.50	0	2917	4121	4097	4081	4057	4041	4090	4050	323	1215	500	3010	5	1	63429410	2578	22.09	1.81	12	0.02	184.00	2248.00	7250	20230517	-43.93	3950	20231020	2.91	4420	-8.03	20240125	4030	0.87	20240307	7250	-43.93	20230517	3950	2.91	20231020	2.86	N	037270	500	323 억		954137	N	N	6	N	00	N
138	20240306	160404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4075	-25	5	-0.61	398747525	97699	82.41	4095	4105	4065	5330	2870	4100	4081.39	1.50	0	1105	4193	4146	4113	4066	4033	4170	4090	323	1230	500	3030	5	1	63429410	2585	22.15	1.81	12	0.15	184.00	2248.00	7250	20230517	-43.79	3950	20231020	3.16	4420	-7.81	20240125	4055	0.49	20240118	7250	-43.79	20230517	3950	3.16	20231020	2.82	N	037270	500	323 억		952558	N	N	6	N	00	N
139	20240306	150404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4065	-35	5	-0.85	383191085	93880	79.19	4095	4105	4065	5330	2870	4100	4081.71	1.50	0	1425	4193	4146	4113	4066	4033	4170	4090	323	1230	500	3030	5	1	63429410	2578	22.09	1.81	12	0.15	184.00	2248.00	7250	20230517	-43.93	3950	20231020	2.91	4420	-8.03	20240125	4055	0.25	20240118	7250	-43.93	20230517	3950	2.91	20231020	2.82	N	037270	500	323 억		952558	N	N	2	N	00	N
140	20240306	140404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4070	-30	5	-0.73	357911995	87670	73.95	4095	4105	4065	5330	2870	4100	4082.49	1.50	0	1613	4193	4146	4113	4066	4033	4170	4090	323	1230	500	3030	5	1	63429410	2582	22.12	1.81	12	0.14	184.00	2248.00	7250	20230517	-43.86	3950	20231020	3.04	4420	-7.92	20240125	4055	0.37	20240118	7250	-43.86	20230517	3950	3.04	20231020	2.82	N	037270	500	323 억		952558	N	N	2	N	00	N
141	20240306	130404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4080	-20	5	-0.49	295134475	72247	60.94	4095	4105	4070	5330	2870	4100	4085.08	1.50	0	1618	4193	4146	4113	4066	4033	4170	4090	323	1230	500	3030	5	1	63429410	2588	22.17	1.81	12	0.11	184.00	2248.00	7250	20230517	-43.72	3950	20231020	3.29	4420	-7.69	20240125	4055	0.62	20240118	7250	-43.72	20230517	3950	3.29	20231020	2.82	N	037270	500	323 억		952558	N	N	2	N	00	N
142	20240306	120405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4075	-25	5	-0.61	252482440	61782	52.11	4095	4105	4070	5330	2870	4100	4086.67	1.50	0	2127	4193	4146	4113	4066	4033	4170	4090	323	1230	500	3030	5	1	63429410	2585	22.15	1.81	12	0.10	184.00	2248.00	7250	20230517	-43.79	3950	20231020	3.16	4420	-7.81	20240125	4055	0.49	20240118	7250	-43.79	20230517	3950	3.16	20231020	2.82	N	037270	500	323 억		952558	N	N	2	N	00	N
143	20240306	110404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4090	-10	5	-0.24	179159000	43805	36.95	4095	4105	4080	5330	2870	4100	4089.92	1.50	0	3426	4193	4146	4113	4066	4033	4170	4090	323	1230	500	3030	5	1	63429410	2594	22.23	1.82	12	0.07	184.00	2248.00	7250	20230517	-43.59	3950	20231020	3.54	4420	-7.47	20240125	4055	0.86	20240118	7250	-43.59	20230517	3950	3.54	20231020	2.82	N	037270	500	323 억		952558	N	N	2	N	00	N
144	20240306	100359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4095	-5	5	-0.12	109189830	26697	22.52	4095	4100	4080	5330	2870	4100	4089.97	1.50	0	6689	4193	4146	4113	4066	4033	4170	4090	323	1230	500	3030	5	1	63429410	2597	22.26	1.82	12	0.04	184.00	2248.00	7250	20230517	-43.52	3950	20231020	3.67	4420	-7.35	20240125	4055	0.99	20240118	7250	-43.52	20230517	3950	3.67	20231020	2.82	N	037270	500	323 억		952558	N	N	2	N	00	N
145	20240306	090404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4100	0	3	0.00	10695940	2613	2.20	4095	4100	4085	5330	2870	4100	4093.36	1.50	0	16	4193	4146	4113	4066	4033	4170	4090	323	1230	500	3030	5	1	63429410	2601	22.28	1.82	12	0.00	184.00	2248.00	7250	20230517	-43.45	3950	20231020	3.80	4420	-7.24	20240125	4055	1.11	20240118	7250	-43.45	20230517	3950	3.80	20231020	2.82	N	037270	500	323 억		952558	N	N	2	N	00	N
146	20240305	160401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4100	-45	5	-1.09	482476460	117455	66.63	4095	4160	4080	5380	2905	4145	4107.76	1.52	0	-9415	4268	4206	4158	4096	4048	4237	4127	323	1235	500	3060	5	1	63429410	2601	22.28	1.82	12	0.19	184.00	2248.00	7250	20230517	-43.45	3950	20231020	3.80	4420	-7.24	20240125	4055	1.11	20240118	7250	-43.45	20230517	3950	3.80	20231020	2.84	N	037270	500	323 억		961240	N	N	2	N	00	N
147	20240305	150403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4090	-55	5	-1.33	456971400	111239	63.11	4095	4160	4080	5380	2905	4145	4108.01	1.52	0	-6356	4268	4206	4158	4096	4048	4237	4127	323	1235	500	3060	5	1	63429410	2594	22.23	1.82	12	0.18	184.00	2248.00	7250	20230517	-43.59	3950	20231020	3.54	4420	-7.47	20240125	4055	0.86	20240118	7250	-43.59	20230517	3950	3.54	20231020	2.84	N	037270	500	323 억		961240	N	N	152	N	00	N
148	20240305	140357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4105	-40	5	-0.97	388689015	94546	53.64	4095	4160	4080	5380	2905	4145	4111.11	1.52	0	-5315	4268	4206	4158	4096	4048	4237	4127	323	1235	500	3060	5	1	63429410	2604	22.31	1.83	12	0.15	184.00	2248.00	7250	20230517	-43.38	3950	20231020	3.92	4420	-7.13	20240125	4055	1.23	20240118	7250	-43.38	20230517	3950	3.92	20231020	2.84	N	037270	500	323 억		961240	N	N	152	N	00	N
149	20240305	130400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4125	-20	5	-0.48	288136575	69977	39.70	4095	4160	4080	5380	2905	4145	4117.59	1.52	0	-11781	4268	4206	4158	4096	4048	4237	4127	323	1235	500	3060	5	1	63429410	2616	22.42	1.83	12	0.11	184.00	2248.00	7250	20230517	-43.10	3950	20231020	4.43	4420	-6.67	20240125	4055	1.73	20240118	7250	-43.10	20230517	3950	4.43	20231020	2.84	N	037270	500	323 억		961240	N	N	152	N	00	N
150	20240305	120400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4125	-20	5	-0.48	262806720	63827	36.21	4095	4160	4080	5380	2905	4145	4117.48	1.52	0	-13052	4268	4206	4158	4096	4048	4237	4127	323	1235	500	3060	5	1	63429410	2616	22.42	1.83	12	0.10	184.00	2248.00	7250	20230517	-43.10	3950	20231020	4.43	4420	-6.67	20240125	4055	1.73	20240118	7250	-43.10	20230517	3950	4.43	20231020	2.84	N	037270	500	323 억		961240	N	N	152	N	00	N
151	20240305	110400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	-10	5	-0.24	243083050	59045	33.50	4095	4160	4080	5380	2905	4145	4116.91	1.52	0	-12853	4268	4206	4158	4096	4048	4237	4127	323	1235	500	3060	5	1	63429410	2623	22.47	1.84	12	0.09	184.00	2248.00	7250	20230517	-42.97	3950	20231020	4.68	4420	-6.45	20240125	4055	1.97	20240118	7250	-42.97	20230517	3950	4.68	20231020	2.84	N	037270	500	323 억		961240	N	N	152	N	00	N
152	20240305	100357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	-10	5	-0.24	198165855	48147	27.31	4095	4160	4080	5380	2905	4145	4115.85	1.52	0	-13300	4268	4206	4158	4096	4048	4237	4127	323	1235	500	3060	5	1	63429410	2623	22.47	1.84	12	0.08	184.00	2248.00	7250	20230517	-42.97	3950	20231020	4.68	4420	-6.45	20240125	4055	1.97	20240118	7250	-42.97	20230517	3950	4.68	20231020	2.84	N	037270	500	323 억		961240	N	N	152	N	00	N
153	20240305	090358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4140	-5	5	-0.12	21107355	5142	2.92	4095	4160	4095	5380	2905	4145	4104.83	1.52	0	1739	4268	4206	4158	4096	4048	4237	4127	323	1235	500	3060	5	1	63429410	2626	22.50	1.84	12	0.01	184.00	2248.00	7250	20230517	-42.90	3950	20231020	4.81	4420	-6.33	20240125	4055	2.10	20240118	7250	-42.90	20230517	3950	4.81	20231020	2.84	N	037270	500	323 억		961240	N	N	152	N	00	N
154	20240304	160358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4145	40	2	0.97	728200530	174988	87.65	4120	4220	4110	5330	2875	4105	4161.44	1.53	0	-10889	4228	4166	4118	4056	4008	4142	4032	323	1225	500	3030	5	1	63429410	2629	22.53	1.84	12	0.28	184.00	2248.00	7250	20230517	-42.83	3950	20231020	4.94	4420	-6.22	20240125	4055	2.22	20240118	7250	-42.83	20230517	3950	4.94	20231020	2.85	N	037270	500	323 억		972304	N	N	152	N	00	N
155	20240304	150357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4140	35	2	0.85	702094330	168685	84.50	4120	4220	4110	5330	2875	4105	4162.16	1.53	0	-10188	4228	4166	4118	4056	4008	4142	4032	323	1225	500	3030	5	1	63429410	2626	22.50	1.84	12	0.27	184.00	2248.00	7250	20230517	-42.90	3950	20231020	4.81	4420	-6.33	20240125	4055	2.10	20240118	7250	-42.90	20230517	3950	4.81	20231020	2.85	N	037270	500	323 억		972304	N	N	2	N	00	N
156	20240304	140336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4125	20	2	0.49	638623785	153353	76.82	4120	4220	4110	5330	2875	4105	4164.40	1.53	0	-6400	4228	4166	4118	4056	4008	4142	4032	323	1225	500	3030	5	1	63429410	2616	22.42	1.83	12	0.24	184.00	2248.00	7250	20230517	-43.10	3950	20231020	4.43	4420	-6.67	20240125	4055	1.73	20240118	7250	-43.10	20230517	3950	4.43	20231020	2.85	N	037270	500	323 억		972304	N	N	2	N	00	N
157	20240304	130354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	30	2	0.73	533020780	127750	63.99	4120	4220	4120	5330	2875	4105	4172.37	1.53	0	-2005	4228	4166	4118	4056	4008	4142	4032	323	1225	500	3030	5	1	63429410	2623	22.47	1.84	12	0.20	184.00	2248.00	7250	20230517	-42.97	3950	20231020	4.68	4420	-6.45	20240125	4055	1.97	20240118	7250	-42.97	20230517	3950	4.68	20231020	2.85	N	037270	500	323 억		972304	N	N	2	N	00	N
158	20240304	120338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4160	55	2	1.34	427427960	102296	51.24	4120	4220	4120	5330	2875	4105	4178.34	1.53	0	12850	4228	4166	4118	4056	4008	4142	4032	323	1225	500	3030	5	1	63429410	2639	22.61	1.85	12	0.16	184.00	2248.00	7250	20230517	-42.62	3950	20231020	5.32	4420	-5.88	20240125	4055	2.59	20240118	7250	-42.62	20230517	3950	5.32	20231020	2.85	N	037270	500	323 억		972304	N	N	2	N	00	N
159	20240304	110353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4170	65	2	1.58	375183555	89751	44.96	4120	4220	4120	5330	2875	4105	4180.27	1.53	0	16273	4228	4166	4118	4056	4008	4142	4032	323	1225	500	3030	5	1	63429410	2645	22.66	1.85	12	0.14	184.00	2248.00	7250	20230517	-42.48	3950	20231020	5.57	4420	-5.66	20240125	4055	2.84	20240118	7250	-42.48	20230517	3950	5.57	20231020	2.85	N	037270	500	323 억		972304	N	N	2	N	00	N
160	20240304	100353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4160	55	2	1.34	183166705	43970	22.02	4120	4200	4120	5330	2875	4105	4165.72	1.53	0	6483	4228	4166	4118	4056	4008	4142	4032	323	1225	500	3030	5	1	63429410	2639	22.61	1.85	12	0.07	184.00	2248.00	7250	20230517	-42.62	3950	20231020	5.32	4420	-5.88	20240125	4055	2.59	20240118	7250	-42.62	20230517	3950	5.32	20231020	2.85	N	037270	500	323 억		972304	N	N	2	N	00	N
161	20240304	090353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4140	35	2	0.85	21701980	5252	2.63	4120	4175	4120	5330	2875	4105	4132.14	1.53	0	1634	4228	4166	4118	4056	4008	4142	4032	323	1225	500	3030	5	1	63429410	2626	22.50	1.84	12	0.01	184.00	2248.00	7250	20230517	-42.90	3950	20231020	4.81	4420	-6.33	20240125	4055	2.10	20240118	7250	-42.90	20230517	3950	4.81	20231020	2.85	N	037270	500	323 억		972304	N	N	2	N	00	N