KissMeData/068290/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	160616	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-150	5	-0.72	552351900	26755	58.05	20900	20900	20450	26900	14500	20700	20645.13	0.68	0	-2555	21233	20966	20833	20566	20433	20900	20500	50	6200	500	12830	50	1	10000000	2055	23.49	1.24	12	0.27	875.00	16613.00	29950	20240206	-31.39	12310	20231023	66.94	29950	-31.39	20240206	20000	2.75	20240130	29950	-31.39	20240206	12310	66.94	20231023	4.26	N	068290	500	50 억		67889	N	N	2	N	00	N
3	20240329	150618	57	100.00	KOSPI		서비스업	N	N	N	N		N	20500	-200	5	-0.97	492115750	23822	51.69	20900	20900	20450	26900	14500	20700	20658.04	0.68	0	-2813	21233	20966	20833	20566	20433	20900	20500	50	6200	500	12830	50	1	10000000	2050	23.43	1.23	12	0.24	875.00	16613.00	29950	20240206	-31.55	12310	20231023	66.53	29950	-31.55	20240206	20000	2.50	20240130	29950	-31.55	20240206	12310	66.53	20231023	4.26	N	068290	500	50 억		67889	N	N	2	N	00	N
4	20240329	140613	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-150	5	-0.72	378760450	18299	39.70	20900	20900	20550	26900	14500	20700	20698.42	0.68	0	-949	21233	20966	20833	20566	20433	20900	20500	50	6200	500	12830	50	1	10000000	2055	23.49	1.24	12	0.18	875.00	16613.00	29950	20240206	-31.39	12310	20231023	66.94	29950	-31.39	20240206	20000	2.75	20240130	29950	-31.39	20240206	12310	66.94	20231023	4.26	N	068290	500	50 억		67889	N	N	2	N	00	N
5	20240329	130606	57	100.00	KOSPI		서비스업	N	N	N	N		N	20600	-100	5	-0.48	341455350	16488	35.77	20900	20900	20550	26900	14500	20700	20709.32	0.68	0	-924	21233	20966	20833	20566	20433	20900	20500	50	6200	500	12830	50	1	10000000	2060	23.54	1.24	12	0.16	875.00	16613.00	29950	20240206	-31.22	12310	20231023	67.34	29950	-31.22	20240206	20000	3.00	20240130	29950	-31.22	20240206	12310	67.34	20231023	4.26	N	068290	500	50 억		67889	N	N	2	N	00	N
6	20240329	120611	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	-50	5	-0.24	287457400	13868	30.09	20900	20900	20600	26900	14500	20700	20728.11	0.68	0	-289	21233	20966	20833	20566	20433	20900	20500	50	6200	500	12830	50	1	10000000	2065	23.60	1.24	12	0.14	875.00	16613.00	29950	20240206	-31.05	12310	20231023	67.75	29950	-31.05	20240206	20000	3.25	20240130	29950	-31.05	20240206	12310	67.75	20231023	4.26	N	068290	500	50 억		67889	N	N	2	N	00	N
7	20240329	110603	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	100	2	0.48	223611600	10783	23.40	20900	20900	20600	26900	14500	20700	20737.42	0.68	0	-601	21233	20966	20833	20566	20433	20900	20500	50	6200	500	12830	50	1	10000000	2080	23.77	1.25	12	0.11	875.00	16613.00	29950	20240206	-30.55	12310	20231023	68.97	29950	-30.55	20240206	20000	4.00	20240130	29950	-30.55	20240206	12310	68.97	20231023	4.26	N	068290	500	50 억		67889	N	N	2	N	00	N
8	20240329	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	50	2	0.24	137957550	6644	14.42	20900	20900	20700	26900	14500	20700	20764.23	0.68	0	-314	21233	20966	20833	20566	20433	20900	20500	50	6200	500	12830	50	1	10000000	2075	23.71	1.25	12	0.07	875.00	16613.00	29950	20240206	-30.72	12310	20231023	68.56	29950	-30.72	20240206	20000	3.75	20240130	29950	-30.72	20240206	12310	68.56	20231023	4.26	N	068290	500	50 억		67889	N	N	2	N	00	N
9	20240329	090602	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	100	2	0.48	25420800	1220	2.65	20900	20900	20700	26900	14500	20700	20836.72	0.68	0	-200	21233	20966	20833	20566	20433	20900	20500	50	6200	500	12830	50	1	10000000	2080	23.77	1.25	12	0.01	875.00	16613.00	29950	20240206	-30.55	12310	20231023	68.97	29950	-30.55	20240206	20000	4.00	20240130	29950	-30.55	20240206	12310	68.97	20231023	4.26	N	068290	500	50 억		67889	N	N	2	N	00	N
10	20240328	160609	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	-300	5	-1.43	938701150	45016	126.33	21100	21100	20700	27300	14700	21000	20853.45	0.61	0	6147	21566	21282	21116	20832	20666	21200	20750	50	6300	500	13020	50	1	10000000	2070	12.59	1.18	12	0.45	1644.00	17559.00	29950	20240206	-30.88	12310	20231023	68.16	29950	-30.88	20240206	20000	3.50	20240130	29950	-30.88	20240206	12310	68.16	20231023	4.29	N	068290	500	50 억		60679	N	N	2	N	00	N
11	20240328	150610	57	100.00	KOSPI		서비스업	N	N	N	N		N	20850	-150	5	-0.71	853108800	40885	114.73	21100	21100	20700	27300	14700	21000	20866.06	0.61	0	5820	21566	21282	21116	20832	20666	21200	20750	50	6300	500	13020	50	1	10000000	2085	12.68	1.19	12	0.41	1644.00	17559.00	29950	20240206	-30.38	12310	20231023	69.37	29950	-30.38	20240206	20000	4.25	20240130	29950	-30.38	20240206	12310	69.37	20231023	4.29	N	068290	500	50 억		60679	N	N	3	N	00	N
12	20240328	140602	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	-50	5	-0.24	675168450	32322	90.70	21100	21100	20750	27300	14700	21000	20888.82	0.61	0	4018	21566	21282	21116	20832	20666	21200	20750	50	6300	500	13020	50	1	10000000	2095	12.74	1.19	12	0.32	1644.00	17559.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.29	N	068290	500	50 억		60679	N	N	3	N	00	N
13	20240328	130600	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	-50	5	-0.24	527308600	25229	70.80	21100	21100	20750	27300	14700	21000	20900.89	0.61	0	3930	21566	21282	21116	20832	20666	21200	20750	50	6300	500	13020	50	1	10000000	2095	12.74	1.19	12	0.25	1644.00	17559.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.29	N	068290	500	50 억		60679	N	N	3	N	00	N
14	20240328	120606	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	-200	5	-0.95	481248450	23023	64.61	21100	21100	20750	27300	14700	21000	20902.94	0.61	0	4361	21566	21282	21116	20832	20666	21200	20750	50	6300	500	13020	50	1	10000000	2080	12.65	1.18	12	0.23	1644.00	17559.00	29950	20240206	-30.55	12310	20231023	68.97	29950	-30.55	20240206	20000	4.00	20240130	29950	-30.55	20240206	12310	68.97	20231023	4.29	N	068290	500	50 억		60679	N	N	3	N	00	N
15	20240328	110606	57	100.00	KOSPI		서비스업	N	N	N	N		N	20850	-150	5	-0.71	431391050	20634	57.90	21100	21100	20750	27300	14700	21000	20906.81	0.61	0	3977	21566	21282	21116	20832	20666	21200	20750	50	6300	500	13020	50	1	10000000	2085	12.68	1.19	12	0.21	1644.00	17559.00	29950	20240206	-30.38	12310	20231023	69.37	29950	-30.38	20240206	20000	4.25	20240130	29950	-30.38	20240206	12310	69.37	20231023	4.29	N	068290	500	50 억		60679	N	N	3	N	00	N
16	20240328	100600	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	0	3	0.00	333547100	15961	44.79	21100	21100	20750	27300	14700	21000	20897.63	0.61	0	3221	21566	21282	21116	20832	20666	21200	20750	50	6300	500	13020	50	1	10000000	2100	12.77	1.20	12	0.16	1644.00	17559.00	29950	20240206	-29.88	12310	20231023	70.59	29950	-29.88	20240206	20000	5.00	20240130	29950	-29.88	20240206	12310	70.59	20231023	4.29	N	068290	500	50 억		60679	N	N	3	N	00	N
17	20240328	090614	57	100.00	KOSPI		서비스업	N	N	N	N		N	20900	-100	5	-0.48	50773950	2420	6.79	21100	21100	20900	27300	14700	21000	20980.97	0.61	0	-1392	21566	21282	21116	20832	20666	21200	20750	50	6300	500	13020	50	1	10000000	2090	12.71	1.19	12	0.02	1644.00	17559.00	29950	20240206	-30.22	12310	20231023	69.78	29950	-30.22	20240206	20000	4.50	20240130	29950	-30.22	20240206	12310	69.78	20231023	4.29	N	068290	500	50 억		60679	N	N	3	N	00	N
18	20240327	160612	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	-200	5	-0.94	724381700	34247	59.60	21100	21400	20950	27550	14850	21200	21151.96	0.59	0	858	22366	21782	21416	20832	20466	21600	20650	50	6350	500	13140	50	1	10000000	2100	12.77	1.20	12	0.34	1644.00	17559.00	29950	20240206	-29.88	12310	20231023	70.59	29950	-29.88	20240206	20000	5.00	20240130	29950	-29.88	20240206	12310	70.59	20231023	4.35	N	068290	500	50 억		59035	N	N	3	N	00	N
19	20240327	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	21150	-50	5	-0.24	644988900	30471	53.03	21100	21400	20950	27550	14850	21200	21167.30	0.59	0	336	22366	21782	21416	20832	20466	21600	20650	50	6350	500	13140	50	1	10000000	2115	12.86	1.20	12	0.30	1644.00	17559.00	29950	20240206	-29.38	12310	20231023	71.81	29950	-29.38	20240206	20000	5.75	20240130	29950	-29.38	20240206	12310	71.81	20231023	4.35	N	068290	500	50 억		59035	N	N	2	N	00	N
20	20240327	140612	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	-100	5	-0.47	537841100	25395	44.20	21100	21400	20950	27550	14850	21200	21179.02	0.59	0	-469	22366	21782	21416	20832	20466	21600	20650	50	6350	500	13140	50	1	10000000	2110	12.83	1.20	12	0.25	1644.00	17559.00	29950	20240206	-29.55	12310	20231023	71.41	29950	-29.55	20240206	20000	5.50	20240130	29950	-29.55	20240206	12310	71.41	20231023	4.35	N	068290	500	50 억		59035	N	N	2	N	00	N
21	20240327	130613	57	100.00	KOSPI		서비스업	N	N	N	N		N	21250	50	2	0.24	478880800	22610	39.35	21100	21400	20950	27550	14850	21200	21180.04	0.59	0	-483	22366	21782	21416	20832	20466	21600	20650	50	6350	500	13140	50	1	10000000	2125	12.93	1.21	12	0.23	1644.00	17559.00	29950	20240206	-29.05	12310	20231023	72.62	29950	-29.05	20240206	20000	6.25	20240130	29950	-29.05	20240206	12310	72.62	20231023	4.35	N	068290	500	50 억		59035	N	N	2	N	00	N
22	20240327	120614	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	-100	5	-0.47	425564200	20107	34.99	21100	21400	20950	27550	14850	21200	21164.98	0.59	0	-428	22366	21782	21416	20832	20466	21600	20650	50	6350	500	13140	50	1	10000000	2110	12.83	1.20	12	0.20	1644.00	17559.00	29950	20240206	-29.55	12310	20231023	71.41	29950	-29.55	20240206	20000	5.50	20240130	29950	-29.55	20240206	12310	71.41	20231023	4.35	N	068290	500	50 억		59035	N	N	2	N	00	N
23	20240327	110612	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	0	3	0.00	356109550	16809	29.25	21100	21400	20950	27550	14850	21200	21185.65	0.59	0	-640	22366	21782	21416	20832	20466	21600	20650	50	6350	500	13140	50	1	10000000	2120	12.90	1.21	12	0.17	1644.00	17559.00	29950	20240206	-29.22	12310	20231023	72.22	29950	-29.22	20240206	20000	6.00	20240130	29950	-29.22	20240206	12310	72.22	20231023	4.35	N	068290	500	50 억		59035	N	N	2	N	00	N
24	20240327	100607	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	0	3	0.00	200860000	9523	16.57	21100	21400	20950	27550	14850	21200	21092.09	0.59	0	172	22366	21782	21416	20832	20466	21600	20650	50	6350	500	13140	50	1	10000000	2120	12.90	1.21	12	0.10	1644.00	17559.00	29950	20240206	-29.22	12310	20231023	72.22	29950	-29.22	20240206	20000	6.00	20240130	29950	-29.22	20240206	12310	72.22	20231023	4.35	N	068290	500	50 억		59035	N	N	2	N	00	N
25	20240327	090613	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	0	3	0.00	18983450	898	1.56	21100	21400	21100	27550	14850	21200	21139.70	0.59	0	63	22366	21782	21416	20832	20466	21600	20650	50	6350	500	13140	50	1	10000000	2120	12.90	1.21	12	0.01	1644.00	17559.00	29950	20240206	-29.22	12310	20231023	72.22	29950	-29.22	20240206	20000	6.00	20240130	29950	-29.22	20240206	12310	72.22	20231023	4.35	N	068290	500	50 억		59035	N	N	2	N	00	N
26	20240326	160516	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	-600	5	-2.75	1217074400	56603	94.05	21700	22000	21050	28300	15300	21800	21502.04	0.60	0	-8	22666	22232	21966	21532	21266	22100	21400	50	6500	500	13510	50	1	10000000	2120	12.90	1.21	12	0.57	1644.00	17559.00	29950	20240206	-29.22	12310	20231023	72.22	29950	-29.22	20240206	20000	6.00	20240130	29950	-29.22	20240206	12310	72.22	20231023	4.31	N	068290	500	50 억		60123	N	N	2	N	00	N
27	20240326	150604	57	100.00	KOSPI		서비스업	N	N	N	N		N	21300	-500	5	-2.29	1133822100	52681	87.54	21700	22000	21050	28300	15300	21800	21522.20	0.60	0	-326	22666	22232	21966	21532	21266	22100	21400	50	6500	500	13510	50	1	10000000	2130	12.96	1.21	12	0.53	1644.00	17559.00	29950	20240206	-28.88	12310	20231023	73.03	29950	-28.88	20240206	20000	6.50	20240130	29950	-28.88	20240206	12310	73.03	20231023	4.31	N	068290	500	50 억		60123	N	N	16	N	00	N
28	20240326	140601	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	-700	5	-3.21	1020787200	47362	78.70	21700	22000	21050	28300	15300	21800	21552.66	0.60	0	48	22666	22232	21966	21532	21266	22100	21400	50	6500	500	13510	50	1	10000000	2110	12.83	1.20	12	0.47	1644.00	17559.00	29950	20240206	-29.55	12310	20231023	71.41	29950	-29.55	20240206	20000	5.50	20240130	29950	-29.55	20240206	12310	71.41	20231023	4.31	N	068290	500	50 억		60123	N	N	16	N	00	N
29	20240326	130559	57	100.00	KOSPI		서비스업	N	N	N	N		N	21550	-250	5	-1.15	646897550	29838	49.58	21700	22000	21550	28300	15300	21800	21680.16	0.60	0	17	22666	22232	21966	21532	21266	22100	21400	50	6500	500	13510	50	1	10000000	2155	13.11	1.23	12	0.30	1644.00	17559.00	29950	20240206	-28.05	12310	20231023	75.06	29950	-28.05	20240206	20000	7.75	20240130	29950	-28.05	20240206	12310	75.06	20231023	4.31	N	068290	500	50 억		60123	N	N	16	N	00	N
30	20240326	120602	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	-200	5	-0.92	547914600	25255	41.96	21700	22000	21600	28300	15300	21800	21695.13	0.60	0	32	22666	22232	21966	21532	21266	22100	21400	50	6500	500	13510	50	1	10000000	2160	13.14	1.23	12	0.25	1644.00	17559.00	29950	20240206	-27.88	12310	20231023	75.47	29950	-27.88	20240206	20000	8.00	20240130	29950	-27.88	20240206	12310	75.47	20231023	4.31	N	068290	500	50 억		60123	N	N	16	N	00	N
31	20240326	110556	57	100.00	KOSPI		서비스업	N	N	N	N		N	21650	-150	5	-0.69	434819800	20024	33.27	21700	22000	21600	28300	15300	21800	21714.76	0.60	0	883	22666	22232	21966	21532	21266	22100	21400	50	6500	500	13510	50	1	10000000	2165	13.17	1.23	12	0.20	1644.00	17559.00	29950	20240206	-27.71	12310	20231023	75.87	29950	-27.71	20240206	20000	8.25	20240130	29950	-27.71	20240206	12310	75.87	20231023	4.31	N	068290	500	50 억		60123	N	N	16	N	00	N
32	20240326	100603	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	-50	5	-0.23	171429600	7880	13.09	21700	22000	21700	28300	15300	21800	21754.80	0.60	0	-589	22666	22232	21966	21532	21266	22100	21400	50	6500	500	13510	50	1	10000000	2175	13.23	1.24	12	0.08	1644.00	17559.00	29950	20240206	-27.38	12310	20231023	76.69	29950	-27.38	20240206	20000	8.75	20240130	29950	-27.38	20240206	12310	76.69	20231023	4.31	N	068290	500	50 억		60123	N	N	16	N	00	N
33	20240326	090602	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	100	2	0.46	31989500	1471	2.44	21700	21950	21700	28300	15300	21800	21745.28	0.60	0	219	22666	22232	21966	21532	21266	22100	21400	50	6500	500	13510	50	1	10000000	2190	13.32	1.25	12	0.01	1644.00	17559.00	29950	20240206	-26.88	12310	20231023	77.90	29950	-26.88	20240206	20000	9.50	20240130	29950	-26.88	20240206	12310	77.90	20231023	4.31	N	068290	500	50 억		60123	N	N	16	N	00	N
34	20240325	160622	57	100.00	KOSPI		서비스업	N	N	N	N		N	21800	-350	5	-1.58	1297660000	59086	166.23	22150	22400	21700	28750	15550	22150	21962.24	0.55	0	2721	22816	22482	22166	21832	21516	22325	21675	50	6600	500	13730	50	1	10000000	2180	13.26	1.24	12	0.59	1644.00	17559.00	29950	20240206	-27.21	12310	20231023	77.09	29950	-27.21	20240206	20000	9.00	20240130	29950	-27.21	20240206	12310	77.09	20231023	4.29	N	068290	500	50 억		54786	N	N	16	N	00	N
35	20240325	150625	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-250	5	-1.13	1254724500	57118	160.70	22150	22400	21700	28750	15550	22150	21967.23	0.55	0	2916	22816	22482	22166	21832	21516	22325	21675	50	6600	500	13730	50	1	10000000	2190	13.32	1.25	12	0.57	1644.00	17559.00	29950	20240206	-26.88	12310	20231023	77.90	29950	-26.88	20240206	20000	9.50	20240130	29950	-26.88	20240206	12310	77.90	20231023	4.29	N	068290	500	50 억		54786	N	N	8	N	00	N
36	20240325	140623	57	100.00	KOSPI		서비스업	N	N	N	N		N	21800	-350	5	-1.58	1106315350	50314	141.55	22150	22400	21700	28750	15550	22150	21988.22	0.55	0	3394	22816	22482	22166	21832	21516	22325	21675	50	6600	500	13730	50	1	10000000	2180	13.26	1.24	12	0.50	1644.00	17559.00	29950	20240206	-27.21	12310	20231023	77.09	29950	-27.21	20240206	20000	9.00	20240130	29950	-27.21	20240206	12310	77.09	20231023	4.29	N	068290	500	50 억		54786	N	N	8	N	00	N
37	20240325	130625	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-250	5	-1.13	987069200	44859	126.21	22150	22400	21700	28750	15550	22150	22003.82	0.55	0	3471	22816	22482	22166	21832	21516	22325	21675	50	6600	500	13730	50	1	10000000	2190	13.32	1.25	12	0.45	1644.00	17559.00	29950	20240206	-26.88	12310	20231023	77.90	29950	-26.88	20240206	20000	9.50	20240130	29950	-26.88	20240206	12310	77.90	20231023	4.29	N	068290	500	50 억		54786	N	N	8	N	00	N
38	20240325	120627	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-200	5	-0.90	965829900	43891	123.48	22150	22400	21700	28750	15550	22150	22005.19	0.55	0	3528	22816	22482	22166	21832	21516	22325	21675	50	6600	500	13730	50	1	10000000	2195	13.35	1.25	12	0.44	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.29	N	068290	500	50 억		54786	N	N	8	N	00	N
39	20240325	110624	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-200	5	-0.90	900044250	40899	115.07	22150	22400	21700	28750	15550	22150	22006.51	0.55	0	4860	22816	22482	22166	21832	21516	22325	21675	50	6600	500	13730	50	1	10000000	2195	13.35	1.25	12	0.41	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.29	N	068290	500	50 억		54786	N	N	8	N	00	N
40	20240325	100624	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-250	5	-1.13	379463650	17380	48.90	22150	22150	21700	28750	15550	22150	21833.35	0.55	0	6159	22816	22482	22166	21832	21516	22325	21675	50	6600	500	13730	50	1	10000000	2190	13.32	1.25	12	0.17	1644.00	17559.00	29950	20240206	-26.88	12310	20231023	77.90	29950	-26.88	20240206	20000	9.50	20240130	29950	-26.88	20240206	12310	77.90	20231023	4.29	N	068290	500	50 억		54786	N	N	8	N	00	N
41	20240325	090625	57	100.00	KOSPI		서비스업	N	N	N	N		N	22150	0	3	0.00	46062050	2088	5.87	22150	22150	21900	28750	15550	22150	22060.37	0.55	0	-151	22816	22482	22166	21832	21516	22325	21675	50	6600	500	13730	50	1	10000000	2215	13.47	1.26	12	0.02	1644.00	17559.00	29950	20240206	-26.04	12310	20231023	79.94	29950	-26.04	20240206	20000	10.75	20240130	29950	-26.04	20240206	12310	79.94	20231023	4.29	N	068290	500	50 억		54786	N	N	8	N	00	N
42	20240322	160624	57	100.00	KOSPI		서비스업	N	N	N	N		N	22150	150	2	0.68	765976000	34811	109.08	22500	22500	21850	28600	15400	22000	22003.38	0.55	0	-314	22466	22232	22116	21882	21766	22175	21825	50	6600	500	13640	50	1	10000000	2215	13.47	1.26	12	0.35	1644.00	17559.00	29950	20240206	-26.04	12310	20231023	79.94	29950	-26.04	20240206	20000	10.75	20240130	29950	-26.04	20240206	12310	79.94	20231023	4.33	N	068290	500	50 억		55103	N	N	8	N	00	N
43	20240322	150626	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-100	5	-0.45	610380550	27768	87.01	22500	22500	21850	28600	15400	22000	21981.44	0.55	0	-470	22466	22232	22116	21882	21766	22175	21825	50	6600	500	13640	50	1	10000000	2190	13.32	1.25	12	0.28	1644.00	17559.00	29950	20240206	-26.88	12310	20231023	77.90	29950	-26.88	20240206	20000	9.50	20240130	29950	-26.88	20240206	12310	77.90	20231023	4.33	N	068290	500	50 억		55103	N	N	11	N	00	N
44	20240322	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-50	5	-0.23	511635150	23257	72.87	22500	22500	21850	28600	15400	22000	21999.19	0.55	0	-335	22466	22232	22116	21882	21766	22175	21825	50	6600	500	13640	50	1	10000000	2195	13.35	1.25	12	0.23	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.33	N	068290	500	50 억		55103	N	N	11	N	00	N
45	20240322	130623	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-50	5	-0.23	461920300	20987	65.76	22500	22500	21850	28600	15400	22000	22009.83	0.55	0	-312	22466	22232	22116	21882	21766	22175	21825	50	6600	500	13640	50	1	10000000	2195	13.35	1.25	12	0.21	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.33	N	068290	500	50 억		55103	N	N	11	N	00	N
46	20240322	120618	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-50	5	-0.23	408133950	18538	58.09	22500	22500	21850	28600	15400	22000	22016.07	0.55	0	-302	22466	22232	22116	21882	21766	22175	21825	50	6600	500	13640	50	1	10000000	2195	13.35	1.25	12	0.19	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.33	N	068290	500	50 억		55103	N	N	11	N	00	N
47	20240322	110625	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-50	5	-0.23	273348050	12386	38.81	22500	22500	21900	28600	15400	22000	22069.11	0.55	0	-396	22466	22232	22116	21882	21766	22175	21825	50	6600	500	13640	50	1	10000000	2195	13.35	1.25	12	0.12	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.33	N	068290	500	50 억		55103	N	N	11	N	00	N
48	20240322	100620	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	100	2	0.45	180578100	8174	25.61	22500	22500	21900	28600	15400	22000	22091.77	0.55	0	-388	22466	22232	22116	21882	21766	22175	21825	50	6600	500	13640	50	1	10000000	2210	13.44	1.26	12	0.08	1644.00	17559.00	29950	20240206	-26.21	12310	20231023	79.53	29950	-26.21	20240206	20000	10.50	20240130	29950	-26.21	20240206	12310	79.53	20231023	4.33	N	068290	500	50 억		55103	N	N	11	N	00	N
49	20240322	090618	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	100	2	0.45	62621650	2816	8.82	22500	22500	22000	28600	15400	22000	22237.80	0.55	0	-316	22466	22232	22116	21882	21766	22175	21825	50	6600	500	13640	50	1	10000000	2210	13.44	1.26	12	0.03	1644.00	17559.00	29950	20240206	-26.21	12310	20231023	79.53	29950	-26.21	20240206	20000	10.50	20240130	29950	-26.21	20240206	12310	79.53	20231023	4.33	N	068290	500	50 억		55103	N	N	11	N	00	N
50	20240321	160621	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	0	3	0.00	680606600	30838	31.18	22250	22350	22000	28600	15400	22000	22070.63	0.58	0	-2804	23233	22616	22183	21566	21133	22925	21875	50	6600	500	13640	50	1	10000000	2200	13.38	1.25	12	0.31	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.35	N	068290	500	50 억		58183	N	N	11	N	00	N
51	20240321	150620	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	50	2	0.23	630783800	28577	28.89	22250	22350	22000	28600	15400	22000	22073.13	0.58	0	-2894	23233	22616	22183	21566	21133	22925	21875	50	6600	500	13640	50	1	10000000	2205	13.41	1.26	12	0.29	1644.00	17559.00	29950	20240206	-26.38	12310	20231023	79.12	29950	-26.38	20240206	20000	10.25	20240130	29950	-26.38	20240206	12310	79.12	20231023	4.35	N	068290	500	50 억		58183	N	N	1	N	00	N
52	20240321	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	0	3	0.00	575014600	26046	26.33	22250	22350	22000	28600	15400	22000	22076.89	0.58	0	-2817	23233	22616	22183	21566	21133	22925	21875	50	6600	500	13640	50	1	10000000	2200	13.38	1.25	12	0.26	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.35	N	068290	500	50 억		58183	N	N	1	N	00	N
53	20240321	130614	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	0	3	0.00	475355150	21523	21.76	22250	22350	22000	28600	15400	22000	22085.92	0.58	0	-2669	23233	22616	22183	21566	21133	22925	21875	50	6600	500	13640	50	1	10000000	2200	13.38	1.25	12	0.22	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.35	N	068290	500	50 억		58183	N	N	1	N	00	N
54	20240321	120620	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	0	3	0.00	425942850	19281	19.49	22250	22350	22000	28600	15400	22000	22091.33	0.58	0	-2659	23233	22616	22183	21566	21133	22925	21875	50	6600	500	13640	50	1	10000000	2200	13.38	1.25	12	0.19	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.35	N	068290	500	50 억		58183	N	N	1	N	00	N
55	20240321	110617	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	50	2	0.23	326025550	14751	14.91	22250	22350	22000	28600	15400	22000	22101.93	0.58	0	-2554	23233	22616	22183	21566	21133	22925	21875	50	6600	500	13640	50	1	10000000	2205	13.41	1.26	12	0.15	1644.00	17559.00	29950	20240206	-26.38	12310	20231023	79.12	29950	-26.38	20240206	20000	10.25	20240130	29950	-26.38	20240206	12310	79.12	20231023	4.35	N	068290	500	50 억		58183	N	N	1	N	00	N
56	20240321	100621	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	100	2	0.45	257291300	11633	11.76	22250	22350	22000	28600	15400	22000	22117.36	0.58	0	-2234	23233	22616	22183	21566	21133	22925	21875	50	6600	500	13640	50	1	10000000	2210	13.44	1.26	12	0.12	1644.00	17559.00	29950	20240206	-26.21	12310	20231023	79.53	29950	-26.21	20240206	20000	10.50	20240130	29950	-26.21	20240206	12310	79.53	20231023	4.35	N	068290	500	50 억		58183	N	N	1	N	00	N
57	20240321	090623	57	100.00	KOSPI		서비스업	N	N	N	N		N	22150	150	2	0.68	48829250	2199	2.22	22250	22350	22150	28600	15400	22000	22205.21	0.58	0	-562	23233	22616	22183	21566	21133	22925	21875	50	6600	500	13640	50	1	10000000	2215	13.47	1.26	12	0.02	1644.00	17559.00	29950	20240206	-26.04	12310	20231023	79.94	29950	-26.04	20240206	20000	10.75	20240130	29950	-26.04	20240206	12310	79.94	20231023	4.35	N	068290	500	50 억		58183	N	N	1	N	00	N
58	20240320	160614	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	200	2	0.92	2186711950	97857	309.98	21750	22800	21750	28300	15300	21800	22347.11	0.58	0	1745	22333	22066	21933	21666	21533	22000	21600	50	6500	500	13510	50	1	10000000	2200	13.38	1.25	12	0.98	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.33	N	068290	500	50 억		57636	N	N	1	N	00	N
59	20240320	150615	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	300	2	1.38	2104401950	94115	298.12	21750	22800	21750	28300	15300	21800	22359.90	0.58	0	1626	22333	22066	21933	21666	21533	22000	21600	50	6500	500	13510	50	1	10000000	2210	13.44	1.26	12	0.94	1644.00	17559.00	29950	20240206	-26.21	12310	20231023	79.53	29950	-26.21	20240206	20000	10.50	20240130	29950	-26.21	20240206	12310	79.53	20231023	4.33	N	068290	500	50 억		57636	N	N	22	N	00	N
60	20240320	140619	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	300	2	1.38	2013670800	89991	285.06	21750	22800	21750	28300	15300	21800	22376.36	0.58	0	1151	22333	22066	21933	21666	21533	22000	21600	50	6500	500	13510	50	1	10000000	2210	13.44	1.26	12	0.90	1644.00	17559.00	29950	20240206	-26.21	12310	20231023	79.53	29950	-26.21	20240206	20000	10.50	20240130	29950	-26.21	20240206	12310	79.53	20231023	4.33	N	068290	500	50 억		57636	N	N	22	N	00	N
61	20240320	130622	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	250	2	1.15	1934552950	86401	273.69	21750	22800	21750	28300	15300	21800	22390.40	0.58	0	860	22333	22066	21933	21666	21533	22000	21600	50	6500	500	13510	50	1	10000000	2205	13.41	1.26	12	0.86	1644.00	17559.00	29950	20240206	-26.38	12310	20231023	79.12	29950	-26.38	20240206	20000	10.25	20240130	29950	-26.38	20240206	12310	79.12	20231023	4.33	N	068290	500	50 억		57636	N	N	22	N	00	N
62	20240320	120614	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	250	2	1.15	1845022450	82334	260.81	21750	22800	21750	28300	15300	21800	22409.00	0.58	0	473	22333	22066	21933	21666	21533	22000	21600	50	6500	500	13510	50	1	10000000	2205	13.41	1.26	12	0.82	1644.00	17559.00	29950	20240206	-26.38	12310	20231023	79.12	29950	-26.38	20240206	20000	10.25	20240130	29950	-26.38	20240206	12310	79.12	20231023	4.33	N	068290	500	50 억		57636	N	N	22	N	00	N
63	20240320	110616	57	100.00	KOSPI		서비스업	N	N	N	N		N	22250	450	2	2.06	1688521300	75252	238.37	21750	22800	21750	28300	15300	21800	22438.22	0.58	0	-1044	22333	22066	21933	21666	21533	22000	21600	50	6500	500	13510	50	1	10000000	2225	13.53	1.27	12	0.75	1644.00	17559.00	29950	20240206	-25.71	12310	20231023	80.75	29950	-25.71	20240206	20000	11.25	20240130	29950	-25.71	20240206	12310	80.75	20231023	4.33	N	068290	500	50 억		57636	N	N	22	N	00	N
64	20240320	100614	57	100.00	KOSPI		서비스업	N	N	N	N		N	22550	750	2	3.44	747862800	33539	106.24	21750	22550	21750	28300	15300	21800	22298.30	0.58	0	-261	22333	22066	21933	21666	21533	22000	21600	50	6500	500	13510	50	1	10000000	2255	13.72	1.28	12	0.34	1644.00	17559.00	29950	20240206	-24.71	12310	20231023	83.18	29950	-24.71	20240206	20000	12.75	20240130	29950	-24.71	20240206	12310	83.18	20231023	4.33	N	068290	500	50 억		57636	N	N	22	N	00	N
65	20240320	090613	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	100	2	0.46	34333550	1575	4.99	21750	21900	21750	28300	15300	21800	21799.08	0.58	0	414	22333	22066	21933	21666	21533	22000	21600	50	6500	500	13510	50	1	10000000	2190	13.32	1.25	12	0.02	1644.00	17559.00	29950	20240206	-26.88	12310	20231023	77.90	29950	-26.88	20240206	20000	9.50	20240130	29950	-26.88	20240206	12310	77.90	20231023	4.33	N	068290	500	50 억		57636	N	N	22	N	00	N
66	20240319	160606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21800	-200	5	-0.91	670670800	30587	46.25	22100	22200	21800	28600	15400	22000	21928.11	0.57	0	890	22866	22432	22216	21782	21566	22325	21675	50	6600	500	13640	50	1	10000000	2180	13.26	1.24	12	0.31	1644.00	17559.00	29950	20240206	-27.21	12310	20231023	77.09	29950	-27.21	20240206	20000	9.00	20240130	29950	-27.21	20240206	12310	77.09	20231023	4.33	N	068290	500	50 억		56669	N	N	22	N	00	N
67	20240319	150615	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-50	5	-0.23	548975700	25017	37.83	22100	22200	21850	28600	15400	22000	21944.11	0.57	0	862	22866	22432	22216	21782	21566	22325	21675	50	6600	500	13640	50	1	10000000	2195	13.35	1.25	12	0.25	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.33	N	068290	500	50 억		56669	N	N	7	N	00	N
68	20240319	140616	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-50	5	-0.23	477552600	21762	32.90	22100	22200	21850	28600	15400	22000	21944.33	0.57	0	555	22866	22432	22216	21782	21566	22325	21675	50	6600	500	13640	50	1	10000000	2195	13.35	1.25	12	0.22	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.33	N	068290	500	50 억		56669	N	N	7	N	00	N
69	20240319	130547	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-100	5	-0.45	444159500	20239	30.60	22100	22200	21850	28600	15400	22000	21945.72	0.57	0	478	22866	22432	22216	21782	21566	22325	21675	50	6600	500	13640	50	1	10000000	2190	13.32	1.25	12	0.20	1644.00	17559.00	29950	20240206	-26.88	12310	20231023	77.90	29950	-26.88	20240206	20000	9.50	20240130	29950	-26.88	20240206	12310	77.90	20231023	4.33	N	068290	500	50 억		56669	N	N	7	N	00	N
70	20240319	120612	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	0	3	0.00	406311250	18512	27.99	22100	22200	21850	28600	15400	22000	21948.53	0.57	0	423	22866	22432	22216	21782	21566	22325	21675	50	6600	500	13640	50	1	10000000	2200	13.38	1.25	12	0.19	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.33	N	068290	500	50 억		56669	N	N	7	N	00	N
71	20240319	110611	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-100	5	-0.45	359526250	16377	24.76	22100	22200	21850	28600	15400	22000	21953.12	0.57	0	300	22866	22432	22216	21782	21566	22325	21675	50	6600	500	13640	50	1	10000000	2190	13.32	1.25	12	0.16	1644.00	17559.00	29950	20240206	-26.88	12310	20231023	77.90	29950	-26.88	20240206	20000	9.50	20240130	29950	-26.88	20240206	12310	77.90	20231023	4.33	N	068290	500	50 억		56669	N	N	7	N	00	N
72	20240319	100614	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-50	5	-0.23	232487950	10576	15.99	22100	22200	21850	28600	15400	22000	21982.60	0.57	0	290	22866	22432	22216	21782	21566	22325	21675	50	6600	500	13640	50	1	10000000	2195	13.35	1.25	12	0.11	1644.00	17559.00	29950	20240206	-26.71	12310	20231023	78.31	29950	-26.71	20240206	20000	9.75	20240130	29950	-26.71	20240206	12310	78.31	20231023	4.33	N	068290	500	50 억		56669	N	N	7	N	00	N
73	20240319	090613	57	100.00	KOSPI		서비스업	N	N	N	N		N	22150	150	2	0.68	23244300	1051	1.59	22100	22200	22100	28600	15400	22000	22116.37	0.57	0	-78	22866	22432	22216	21782	21566	22325	21675	50	6600	500	13640	50	1	10000000	2215	13.47	1.26	12	0.01	1644.00	17559.00	29950	20240206	-26.04	12310	20231023	79.94	29950	-26.04	20240206	20000	10.75	20240130	29950	-26.04	20240206	12310	79.94	20231023	4.33	N	068290	500	50 억		56669	N	N	7	N	00	N
74	20240318	160609	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	-200	5	-0.90	1439201100	64651	120.66	22400	22650	22000	28850	15550	22200	22261.16	0.60	0	-3091	23266	22732	22416	21882	21566	22575	21725	50	6650	500	13760	50	1	10000000	2200	13.38	1.25	12	0.65	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.35	N	068290	500	50 억		60436	N	N	7	N	00	N
75	20240318	150612	57	100.00	KOSPI		서비스업	N	N	N	N		N	22250	50	2	0.23	1231719800	55255	103.13	22400	22650	22100	28850	15550	22200	22291.55	0.60	0	-3001	23266	22732	22416	21882	21566	22575	21725	50	6650	500	13760	50	1	10000000	2225	13.53	1.27	12	0.55	1644.00	17559.00	29950	20240206	-25.71	12310	20231023	80.75	29950	-25.71	20240206	20000	11.25	20240130	29950	-25.71	20240206	12310	80.75	20231023	4.35	N	068290	500	50 억		60436	N	N	1	N	00	N
76	20240318	140610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	-100	5	-0.45	1167924100	52377	97.75	22400	22650	22100	28850	15550	22200	22298.42	0.60	0	-2823	23266	22732	22416	21882	21566	22575	21725	50	6650	500	13760	50	1	10000000	2210	13.44	1.26	12	0.52	1644.00	17559.00	29950	20240206	-26.21	12310	20231023	79.53	29950	-26.21	20240206	20000	10.50	20240130	29950	-26.21	20240206	12310	79.53	20231023	4.35	N	068290	500	50 억		60436	N	N	1	N	00	N
77	20240318	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	0	3	0.00	1034610950	46355	86.52	22400	22650	22100	28850	15550	22200	22319.30	0.60	0	-2621	23266	22732	22416	21882	21566	22575	21725	50	6650	500	13760	50	1	10000000	2220	13.50	1.26	12	0.46	1644.00	17559.00	29950	20240206	-25.88	12310	20231023	80.34	29950	-25.88	20240206	20000	11.00	20240130	29950	-25.88	20240206	12310	80.34	20231023	4.35	N	068290	500	50 억		60436	N	N	1	N	00	N
78	20240318	120607	57	100.00	KOSPI		서비스업	N	N	N	N		N	22350	150	2	0.68	945320850	42335	79.01	22400	22650	22100	28850	15550	22200	22329.53	0.60	0	-1411	23266	22732	22416	21882	21566	22575	21725	50	6650	500	13760	50	1	10000000	2235	13.59	1.27	12	0.42	1644.00	17559.00	29950	20240206	-25.38	12310	20231023	81.56	29950	-25.38	20240206	20000	11.75	20240130	29950	-25.38	20240206	12310	81.56	20231023	4.35	N	068290	500	50 억		60436	N	N	1	N	00	N
79	20240318	110611	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	300	2	1.35	844557000	37828	70.60	22400	22650	22100	28850	15550	22200	22326.24	0.60	0	-938	23266	22732	22416	21882	21566	22575	21725	50	6650	500	13760	50	1	10000000	2250	13.69	1.28	12	0.38	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.35	N	068290	500	50 억		60436	N	N	1	N	00	N
80	20240318	100610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	0	3	0.00	689159350	30854	57.58	22400	22650	22100	28850	15550	22200	22336.14	0.60	0	-188	23266	22732	22416	21882	21566	22575	21725	50	6650	500	13760	50	1	10000000	2220	13.50	1.26	12	0.31	1644.00	17559.00	29950	20240206	-25.88	12310	20231023	80.34	29950	-25.88	20240206	20000	11.00	20240130	29950	-25.88	20240206	12310	80.34	20231023	4.35	N	068290	500	50 억		60436	N	N	1	N	00	N
81	20240318	090608	57	100.00	KOSPI		서비스업	N	N	N	N		N	22300	100	2	0.45	26202550	1172	2.19	22400	22400	22200	28850	15550	22200	22357.12	0.60	0	-94	23266	22732	22416	21882	21566	22575	21725	50	6650	500	13760	50	1	10000000	2230	13.56	1.27	12	0.01	1644.00	17559.00	29950	20240206	-25.54	12310	20231023	81.15	29950	-25.54	20240206	20000	11.50	20240130	29950	-25.54	20240206	12310	81.15	20231023	4.35	N	068290	500	50 억		60436	N	N	1	N	00	N
82	20240315	160603	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	-850	5	-3.69	1169819200	52124	34.60	22950	22950	22100	29950	16150	23050	22442.42	0.62	0	-2572	24216	23632	23116	22532	22016	23925	22825	50	6900	500	14290	50	1	10000000	2220	13.50	1.26	12	0.52	1644.00	17559.00	29950	20240206	-25.88	12310	20231023	80.34	29950	-25.88	20240206	20000	11.00	20240130	29950	-25.88	20240206	12310	80.34	20231023	4.32	N	068290	500	50 억		62052	N	N	1	N	00	N
83	20240315	150539	57	100.00	KOSPI		서비스업	N	N	N	N		N	22350	-700	5	-3.04	1087411400	48416	32.14	22950	22950	22100	29950	16150	23050	22458.23	0.62	0	-2732	24216	23632	23116	22532	22016	23925	22825	50	6900	500	14290	50	1	10000000	2235	13.59	1.27	12	0.48	1644.00	17559.00	29950	20240206	-25.38	12310	20231023	81.56	29950	-25.38	20240206	20000	11.75	20240130	29950	-25.38	20240206	12310	81.56	20231023	4.32	N	068290	500	50 억		62052	N	N	9	N	00	N
84	20240315	140533	57	100.00	KOSPI		서비스업	N	N	N	N		N	22350	-700	5	-3.04	848580000	37665	25.00	22950	22950	22300	29950	16150	23050	22527.94	0.62	0	-1890	24216	23632	23116	22532	22016	23925	22825	50	6900	500	14290	50	1	10000000	2235	13.59	1.27	12	0.38	1644.00	17559.00	29950	20240206	-25.38	12310	20231023	81.56	29950	-25.38	20240206	20000	11.75	20240130	29950	-25.38	20240206	12310	81.56	20231023	4.32	N	068290	500	50 억		62052	N	N	9	N	00	N
85	20240315	130606	57	100.00	KOSPI		서비스업	N	N	N	N		N	22450	-600	5	-2.60	685242800	30368	20.16	22950	22950	22400	29950	16150	23050	22562.63	0.62	0	422	24216	23632	23116	22532	22016	23925	22825	50	6900	500	14290	50	1	10000000	2245	13.66	1.28	12	0.30	1644.00	17559.00	29950	20240206	-25.04	12310	20231023	82.37	29950	-25.04	20240206	20000	12.25	20240130	29950	-25.04	20240206	12310	82.37	20231023	4.32	N	068290	500	50 억		62052	N	N	9	N	00	N
86	20240315	120606	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	-550	5	-2.39	546027250	24171	16.04	22950	22950	22400	29950	16150	23050	22587.79	0.62	0	422	24216	23632	23116	22532	22016	23925	22825	50	6900	500	14290	50	1	10000000	2250	13.69	1.28	12	0.24	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.32	N	068290	500	50 억		62052	N	N	9	N	00	N
87	20240315	110559	57	100.00	KOSPI		서비스업	N	N	N	N		N	22700	-350	5	-1.52	445551500	19719	13.09	22950	22950	22400	29950	16150	23050	22592.13	0.62	0	528	24216	23632	23116	22532	22016	23925	22825	50	6900	500	14290	50	1	10000000	2270	13.81	1.29	12	0.20	1644.00	17559.00	29950	20240206	-24.21	12310	20231023	84.40	29950	-24.21	20240206	20000	13.50	20240130	29950	-24.21	20240206	12310	84.40	20231023	4.32	N	068290	500	50 억		62052	N	N	9	N	00	N
88	20240315	100604	57	100.00	KOSPI		서비스업	N	N	N	N		N	22700	-350	5	-1.52	389853500	17258	11.46	22950	22950	22400	29950	16150	23050	22586.37	0.62	0	782	24216	23632	23116	22532	22016	23925	22825	50	6900	500	14290	50	1	10000000	2270	13.81	1.29	12	0.17	1644.00	17559.00	29950	20240206	-24.21	12310	20231023	84.40	29950	-24.21	20240206	20000	13.50	20240130	29950	-24.21	20240206	12310	84.40	20231023	4.32	N	068290	500	50 억		62052	N	N	9	N	00	N
89	20240315	090607	57	100.00	KOSPI		서비스업	N	N	N	N		N	22600	-450	5	-1.95	150723000	6658	4.42	22950	22950	22400	29950	16150	23050	22629.99	0.62	0	659	24216	23632	23116	22532	22016	23925	22825	50	6900	500	14290	50	1	10000000	2260	13.75	1.29	12	0.07	1644.00	17559.00	29950	20240206	-24.54	12310	20231023	83.59	29950	-24.54	20240206	20000	13.00	20240130	29950	-24.54	20240206	12310	83.59	20231023	4.32	N	068290	500	50 억		62052	N	N	9	N	00	N
90	20240314	160558	57	100.00	KOSPI		서비스업	N	N	N	N		N	23050	250	2	1.10	3440570150	148280	302.40	22800	23700	22600	29600	16000	22800	23203.31	0.75	0	-14310	23300	23050	22700	22450	22100	23175	22575	50	6800	500	14130	50	1	10000000	2305	14.02	1.31	12	1.48	1644.00	17559.00	29950	20240206	-23.04	12310	20231023	87.25	29950	-23.04	20240206	20000	15.25	20240130	29950	-23.04	20240206	12310	87.25	20231023	4.34	N	068290	500	50 억		74658	N	N	9	N	00	N
91	20240314	150601	57	100.00	KOSPI		서비스업	N	N	N	N		N	23000	200	2	0.88	3280192350	141302	288.17	22800	23700	22600	29600	16000	22800	23214.12	0.75	0	-15117	23300	23050	22700	22450	22100	23175	22575	50	6800	500	14130	50	1	10000000	2300	13.99	1.31	12	1.41	1644.00	17559.00	29950	20240206	-23.21	12310	20231023	86.84	29950	-23.21	20240206	20000	15.00	20240130	29950	-23.21	20240206	12310	86.84	20231023	4.34	N	068290	500	50 억		74658	N	N	5	N	00	N
92	20240314	140601	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	300	2	1.32	3126410650	134604	274.51	22800	23700	22600	29600	16000	22800	23226.80	0.75	0	-14945	23300	23050	22700	22450	22100	23175	22575	50	6800	500	14130	50	1	10000000	2310	14.05	1.32	12	1.35	1644.00	17559.00	29950	20240206	-22.87	12310	20231023	87.65	29950	-22.87	20240206	20000	15.50	20240130	29950	-22.87	20240206	12310	87.65	20231023	4.34	N	068290	500	50 억		74658	N	N	5	N	00	N
93	20240314	130557	57	100.00	KOSPI		서비스업	N	N	N	N		N	23000	200	2	0.88	3008481750	129461	264.02	22800	23700	22600	29600	16000	22800	23238.59	0.75	0	-15886	23300	23050	22700	22450	22100	23175	22575	50	6800	500	14130	50	1	10000000	2300	13.99	1.31	12	1.29	1644.00	17559.00	29950	20240206	-23.21	12310	20231023	86.84	29950	-23.21	20240206	20000	15.00	20240130	29950	-23.21	20240206	12310	86.84	20231023	4.34	N	068290	500	50 억		74658	N	N	5	N	00	N
94	20240314	120558	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	300	2	1.32	2835393950	121959	248.72	22800	23700	22600	29600	16000	22800	23248.83	0.75	0	-16070	23300	23050	22700	22450	22100	23175	22575	50	6800	500	14130	50	1	10000000	2310	14.05	1.32	12	1.22	1644.00	17559.00	29950	20240206	-22.87	12310	20231023	87.65	29950	-22.87	20240206	20000	15.50	20240130	29950	-22.87	20240206	12310	87.65	20231023	4.34	N	068290	500	50 억		74658	N	N	5	N	00	N
95	20240314	110558	57	100.00	KOSPI		서비스업	N	N	N	N		N	22950	150	2	0.66	2613485050	112278	228.98	22800	23700	22600	29600	16000	22800	23277.00	0.75	0	-16227	23300	23050	22700	22450	22100	23175	22575	50	6800	500	14130	50	1	10000000	2295	13.96	1.31	12	1.12	1644.00	17559.00	29950	20240206	-23.37	12310	20231023	86.43	29950	-23.37	20240206	20000	14.75	20240130	29950	-23.37	20240206	12310	86.43	20231023	4.34	N	068290	500	50 억		74658	N	N	5	N	00	N
96	20240314	100602	57	100.00	KOSPI		서비스업	N	N	N	N		N	23300	500	2	2.19	2222654350	95385	194.52	22800	23700	22600	29600	16000	22800	23302.04	0.75	0	-14504	23300	23050	22700	22450	22100	23175	22575	50	6800	500	14130	50	1	10000000	2330	14.17	1.33	12	0.95	1644.00	17559.00	29950	20240206	-22.20	12310	20231023	89.28	29950	-22.20	20240206	20000	16.50	20240130	29950	-22.20	20240206	12310	89.28	20231023	4.34	N	068290	500	50 억		74658	N	N	5	N	00	N
97	20240314	090601	57	100.00	KOSPI		서비스업	N	N	N	N		N	22650	-150	5	-0.66	46739900	2053	4.19	22800	22850	22600	29600	16000	22800	22766.27	0.75	0	-981	23300	23050	22700	22450	22100	23175	22575	50	6800	500	14130	50	1	10000000	2265	13.78	1.29	12	0.02	1644.00	17559.00	29950	20240206	-24.37	12310	20231023	84.00	29950	-24.37	20240206	20000	13.25	20240130	29950	-24.37	20240206	12310	84.00	20231023	4.34	N	068290	500	50 억		74658	N	N	5	N	00	N
98	20240313	160553	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	300	2	1.33	1087120300	48091	149.99	22650	22950	22350	29250	15750	22500	22605.24	0.70	0	4324	22900	22700	22400	22200	21900	22800	22300	50	6750	500	13950	50	1	10000000	2280	13.87	1.30	12	0.48	1644.00	17559.00	29950	20240206	-23.87	12310	20231023	85.22	29950	-23.87	20240206	20000	14.00	20240130	29950	-23.87	20240206	12310	85.22	20231023	4.32	N	068290	500	50 억		69822	N	N	5	N	00	N
99	20240313	150553	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	300	2	1.33	1028977550	45537	142.03	22650	22950	22350	29250	15750	22500	22596.56	0.70	0	4731	22900	22700	22400	22200	21900	22800	22300	50	6750	500	13950	50	1	10000000	2280	13.87	1.30	12	0.46	1644.00	17559.00	29950	20240206	-23.87	12310	20231023	85.22	29950	-23.87	20240206	20000	14.00	20240130	29950	-23.87	20240206	12310	85.22	20231023	4.32	N	068290	500	50 억		69822	N	N	3	N	00	N
100	20240313	140557	57	100.00	KOSPI		서비스업	N	N	N	N		N	22600	100	2	0.44	777437100	34457	107.47	22650	22950	22350	29250	15750	22500	22562.57	0.70	0	4133	22900	22700	22400	22200	21900	22800	22300	50	6750	500	13950	50	1	10000000	2260	13.75	1.29	12	0.34	1644.00	17559.00	29950	20240206	-24.54	12310	20231023	83.59	29950	-24.54	20240206	20000	13.00	20240130	29950	-24.54	20240206	12310	83.59	20231023	4.32	N	068290	500	50 억		69822	N	N	3	N	00	N
101	20240313	130559	57	100.00	KOSPI		서비스업	N	N	N	N		N	22750	250	2	1.11	569341750	25289	78.88	22650	22800	22350	29250	15750	22500	22513.43	0.70	0	4218	22900	22700	22400	22200	21900	22800	22300	50	6750	500	13950	50	1	10000000	2275	13.84	1.30	12	0.25	1644.00	17559.00	29950	20240206	-24.04	12310	20231023	84.81	29950	-24.04	20240206	20000	13.75	20240130	29950	-24.04	20240206	12310	84.81	20231023	4.32	N	068290	500	50 억		69822	N	N	3	N	00	N
102	20240313	120556	57	100.00	KOSPI		서비스업	N	N	N	N		N	22550	50	2	0.22	424055600	18858	58.82	22650	22650	22350	29250	15750	22500	22486.76	0.70	0	2428	22900	22700	22400	22200	21900	22800	22300	50	6750	500	13950	50	1	10000000	2255	13.72	1.28	12	0.19	1644.00	17559.00	29950	20240206	-24.71	12310	20231023	83.18	29950	-24.71	20240206	20000	12.75	20240130	29950	-24.71	20240206	12310	83.18	20231023	4.32	N	068290	500	50 억		69822	N	N	3	N	00	N
103	20240313	110553	57	100.00	KOSPI		서비스업	N	N	N	N		N	22550	50	2	0.22	317480150	14109	44.01	22650	22650	22350	29250	15750	22500	22501.96	0.70	0	2420	22900	22700	22400	22200	21900	22800	22300	50	6750	500	13950	50	1	10000000	2255	13.72	1.28	12	0.14	1644.00	17559.00	29950	20240206	-24.71	12310	20231023	83.18	29950	-24.71	20240206	20000	12.75	20240130	29950	-24.71	20240206	12310	83.18	20231023	4.32	N	068290	500	50 억		69822	N	N	3	N	00	N
104	20240313	100551	57	100.00	KOSPI		서비스업	N	N	N	N		N	22600	100	2	0.44	237023100	10538	32.87	22650	22650	22350	29250	15750	22500	22492.21	0.70	0	1616	22900	22700	22400	22200	21900	22800	22300	50	6750	500	13950	50	1	10000000	2260	13.75	1.29	12	0.11	1644.00	17559.00	29950	20240206	-24.54	12310	20231023	83.59	29950	-24.54	20240206	20000	13.00	20240130	29950	-24.54	20240206	12310	83.59	20231023	4.32	N	068290	500	50 억		69822	N	N	3	N	00	N
105	20240313	090555	57	100.00	KOSPI		서비스업	N	N	N	N		N	22450	-50	5	-0.22	21395000	951	2.97	22650	22650	22350	29250	15750	22500	22497.31	0.70	0	-352	22900	22700	22400	22200	21900	22800	22300	50	6750	500	13950	50	1	10000000	2245	13.66	1.28	12	0.01	1644.00	17559.00	29950	20240206	-25.04	12310	20231023	82.37	29950	-25.04	20240206	20000	12.25	20240130	29950	-25.04	20240206	12310	82.37	20231023	4.32	N	068290	500	50 억		69822	N	N	3	N	00	N
106	20240312	160547	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	-100	5	-0.44	700800150	31386	66.11	22450	22600	22100	29350	15850	22600	22328.40	0.70	0	-118	23166	22882	22566	22282	21966	22900	22300	50	6750	500	14010	50	1	10000000	2250	13.69	1.28	12	0.31	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.35	N	068290	500	50 억		69926	N	N	3	N	00	N
107	20240312	150546	57	100.00	KOSPI		서비스업	N	N	N	N		N	22400	-200	5	-0.88	632570300	28344	59.70	22450	22600	22100	29350	15850	22600	22317.61	0.70	0	-1457	23166	22882	22566	22282	21966	22900	22300	50	6750	500	14010	50	1	10000000	2240	13.63	1.28	12	0.28	1644.00	17559.00	29950	20240206	-25.21	12310	20231023	81.97	29950	-25.21	20240206	20000	12.00	20240130	29950	-25.21	20240206	12310	81.97	20231023	4.35	N	068290	500	50 억		69926	N	N	0	N	00	N
108	20240312	140542	57	100.00	KOSPI		서비스업	N	N	N	N		N	22450	-150	5	-0.66	586772100	26293	55.38	22450	22600	22100	29350	15850	22600	22316.67	0.70	0	-1428	23166	22882	22566	22282	21966	22900	22300	50	6750	500	14010	50	1	10000000	2245	13.66	1.28	12	0.26	1644.00	17559.00	29950	20240206	-25.04	12310	20231023	82.37	29950	-25.04	20240206	20000	12.25	20240130	29950	-25.04	20240206	12310	82.37	20231023	4.35	N	068290	500	50 억		69926	N	N	0	N	00	N
109	20240312	130524	57	100.00	KOSPI		서비스업	N	N	N	N		N	22300	-300	5	-1.33	544268150	24390	51.37	22450	22600	22100	29350	15850	22600	22315.22	0.70	0	-1787	23166	22882	22566	22282	21966	22900	22300	50	6750	500	14010	50	1	10000000	2230	13.56	1.27	12	0.24	1644.00	17559.00	29950	20240206	-25.54	12310	20231023	81.15	29950	-25.54	20240206	20000	11.50	20240130	29950	-25.54	20240206	12310	81.15	20231023	4.35	N	068290	500	50 억		69926	N	N	0	N	00	N
110	20240312	120551	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	-100	5	-0.44	500266550	22425	47.23	22450	22600	22100	29350	15850	22600	22308.43	0.70	0	-1663	23166	22882	22566	22282	21966	22900	22300	50	6750	500	14010	50	1	10000000	2250	13.69	1.28	12	0.22	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.35	N	068290	500	50 억		69926	N	N	0	N	00	N
111	20240312	110547	57	100.00	KOSPI		서비스업	N	N	N	N		N	22450	-150	5	-0.66	423318000	18990	40.00	22450	22550	22100	29350	15850	22600	22291.63	0.70	0	-1405	23166	22882	22566	22282	21966	22900	22300	50	6750	500	14010	50	1	10000000	2245	13.66	1.28	12	0.19	1644.00	17559.00	29950	20240206	-25.04	12310	20231023	82.37	29950	-25.04	20240206	20000	12.25	20240130	29950	-25.04	20240206	12310	82.37	20231023	4.35	N	068290	500	50 억		69926	N	N	0	N	00	N
112	20240312	100547	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	-100	5	-0.44	356746900	16016	33.73	22450	22550	22100	29350	15850	22600	22274.41	0.70	0	-1487	23166	22882	22566	22282	21966	22900	22300	50	6750	500	14010	50	1	10000000	2250	13.69	1.28	12	0.16	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.35	N	068290	500	50 억		69926	N	N	0	N	00	N
113	20240312	090546	57	100.00	KOSPI		서비스업	N	N	N	N		N	22250	-350	5	-1.55	118192000	5305	11.17	22450	22500	22100	29350	15850	22600	22279.36	0.70	0	-1065	23166	22882	22566	22282	21966	22900	22300	50	6750	500	14010	50	1	10000000	2225	13.53	1.27	12	0.05	1644.00	17559.00	29950	20240206	-25.71	12310	20231023	80.75	29950	-25.71	20240206	20000	11.25	20240130	29950	-25.71	20240206	12310	80.75	20231023	4.35	N	068290	500	50 억		69926	N	N	0	N	00	N
114	20240311	160545	57	100.00	KOSPI		서비스업	N	N	N	N		N	22600	400	2	1.80	1062661150	46901	116.33	22600	22850	22250	28850	15550	22200	22657.54	0.71	0	-341	22700	22450	22150	21900	21600	22575	22025	50	6650	500	13760	50	1	10000000	2260	13.75	1.29	12	0.47	1644.00	17559.00	29950	20240206	-24.54	12310	20231023	83.59	29950	-24.54	20240206	20000	13.00	20240130	29950	-24.54	20240206	12310	83.59	20231023	4.39	N	068290	500	50 억		70752	N	N	5	N	00	N
115	20240311	150547	57	100.00	KOSPI		서비스업	N	N	N	N		N	22650	450	2	2.03	1002982900	44259	109.77	22600	22850	22250	28850	15550	22200	22661.67	0.71	0	294	22700	22450	22150	21900	21600	22575	22025	50	6650	500	13760	50	1	10000000	2265	13.78	1.29	12	0.44	1644.00	17559.00	29950	20240206	-24.37	12310	20231023	84.00	29950	-24.37	20240206	20000	13.25	20240130	29950	-24.37	20240206	12310	84.00	20231023	4.39	N	068290	500	50 억		70752	N	N	5	N	00	N
116	20240311	140543	57	100.00	KOSPI		서비스업	N	N	N	N		N	22600	400	2	1.80	903351250	39851	98.84	22600	22850	22250	28850	15550	22200	22668.22	0.71	0	1847	22700	22450	22150	21900	21600	22575	22025	50	6650	500	13760	50	1	10000000	2260	13.75	1.29	12	0.40	1644.00	17559.00	29950	20240206	-24.54	12310	20231023	83.59	29950	-24.54	20240206	20000	13.00	20240130	29950	-24.54	20240206	12310	83.59	20231023	4.39	N	068290	500	50 억		70752	N	N	5	N	00	N
117	20240311	130546	57	100.00	KOSPI		서비스업	N	N	N	N		N	22750	550	2	2.48	764648700	33729	83.66	22600	22850	22250	28850	15550	22200	22670.36	0.71	0	4211	22700	22450	22150	21900	21600	22575	22025	50	6650	500	13760	50	1	10000000	2275	13.84	1.30	12	0.34	1644.00	17559.00	29950	20240206	-24.04	12310	20231023	84.81	29950	-24.04	20240206	20000	13.75	20240130	29950	-24.04	20240206	12310	84.81	20231023	4.39	N	068290	500	50 억		70752	N	N	5	N	00	N
118	20240311	120546	57	100.00	KOSPI		서비스업	N	N	N	N		N	22700	500	2	2.25	717989700	31680	78.58	22600	22850	22250	28850	15550	22200	22663.82	0.71	0	4625	22700	22450	22150	21900	21600	22575	22025	50	6650	500	13760	50	1	10000000	2270	13.81	1.29	12	0.32	1644.00	17559.00	29950	20240206	-24.21	12310	20231023	84.40	29950	-24.21	20240206	20000	13.50	20240130	29950	-24.21	20240206	12310	84.40	20231023	4.39	N	068290	500	50 억		70752	N	N	5	N	00	N
119	20240311	110541	57	100.00	KOSPI		서비스업	N	N	N	N		N	22650	450	2	2.03	598007600	26396	65.47	22600	22850	22250	28850	15550	22200	22655.24	0.71	0	3816	22700	22450	22150	21900	21600	22575	22025	50	6650	500	13760	50	1	10000000	2265	13.78	1.29	12	0.26	1644.00	17559.00	29950	20240206	-24.37	12310	20231023	84.00	29950	-24.37	20240206	20000	13.25	20240130	29950	-24.37	20240206	12310	84.00	20231023	4.39	N	068290	500	50 억		70752	N	N	5	N	00	N
120	20240311	100536	57	100.00	KOSPI		서비스업	N	N	N	N		N	22850	650	2	2.93	464326650	20520	50.90	22600	22850	22250	28850	15550	22200	22628.00	0.71	0	3100	22700	22450	22150	21900	21600	22575	22025	50	6650	500	13760	50	1	10000000	2285	13.90	1.30	12	0.21	1644.00	17559.00	29950	20240206	-23.71	12310	20231023	85.62	29950	-23.71	20240206	20000	14.25	20240130	29950	-23.71	20240206	12310	85.62	20231023	4.39	N	068290	500	50 억		70752	N	N	5	N	00	N
121	20240311	090539	57	100.00	KOSPI		서비스업	N	N	N	N		N	22400	200	2	0.90	54715100	2429	6.02	22600	22700	22250	28850	15550	22200	22525.77	0.71	0	-741	22700	22450	22150	21900	21600	22575	22025	50	6650	500	13760	50	1	10000000	2240	13.63	1.28	12	0.02	1644.00	17559.00	29950	20240206	-25.21	12310	20231023	81.97	29950	-25.21	20240206	20000	12.00	20240130	29950	-25.21	20240206	12310	81.97	20231023	4.39	N	068290	500	50 억		70752	N	N	5	N	00	N
122	20240308	160543	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	100	2	0.45	868830900	39265	58.88	22150	22400	21850	28700	15500	22100	22127.26	0.68	0	2663	23300	22700	22250	21650	21200	22475	21425	50	6600	500	13700	50	1	10000000	2220	13.50	1.26	12	0.39	1644.00	17559.00	29950	20240206	-25.88	12310	20231023	80.34	29950	-25.88	20240206	20000	11.00	20240130	29950	-25.88	20240206	12310	80.34	20231023	4.41	N	068290	500	50 억		68099	N	N	5	N	00	N
123	20240308	150541	57	100.00	KOSPI		서비스업	N	N	N	N		N	22150	50	2	0.23	780251900	35273	52.89	22150	22400	21850	28700	15500	22100	22120.37	0.68	0	2649	23300	22700	22250	21650	21200	22475	21425	50	6600	500	13700	50	1	10000000	2215	13.47	1.26	12	0.35	1644.00	17559.00	29950	20240206	-26.04	12310	20231023	79.94	29950	-26.04	20240206	20000	10.75	20240130	29950	-26.04	20240206	12310	79.94	20231023	4.41	N	068290	500	50 억		68099	N	N	2	N	00	N
124	20240308	140539	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	-100	5	-0.45	707536400	31984	47.96	22150	22400	21850	28700	15500	22100	22121.57	0.68	0	2493	23300	22700	22250	21650	21200	22475	21425	50	6600	500	13700	50	1	10000000	2200	13.38	1.25	12	0.32	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.41	N	068290	500	50 억		68099	N	N	2	N	00	N
125	20240308	130537	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	100	2	0.45	511580000	23066	34.59	22150	22400	21950	28700	15500	22100	22178.96	0.68	0	2337	23300	22700	22250	21650	21200	22475	21425	50	6600	500	13700	50	1	10000000	2220	13.50	1.26	12	0.23	1644.00	17559.00	29950	20240206	-25.88	12310	20231023	80.34	29950	-25.88	20240206	20000	11.00	20240130	29950	-25.88	20240206	12310	80.34	20231023	4.41	N	068290	500	50 억		68099	N	N	2	N	00	N
126	20240308	120539	57	100.00	KOSPI		서비스업	N	N	N	N		N	22250	150	2	0.68	408058650	18377	27.56	22150	22400	21950	28700	15500	22100	22204.86	0.68	0	2974	23300	22700	22250	21650	21200	22475	21425	50	6600	500	13700	50	1	10000000	2225	13.53	1.27	12	0.18	1644.00	17559.00	29950	20240206	-25.71	12310	20231023	80.75	29950	-25.71	20240206	20000	11.25	20240130	29950	-25.71	20240206	12310	80.75	20231023	4.41	N	068290	500	50 억		68099	N	N	2	N	00	N
127	20240308	110538	57	100.00	KOSPI		서비스업	N	N	N	N		N	22300	200	2	0.90	303283350	13681	20.52	22150	22350	21950	28700	15500	22100	22168.22	0.68	0	2047	23300	22700	22250	21650	21200	22475	21425	50	6600	500	13700	50	1	10000000	2230	13.56	1.27	12	0.14	1644.00	17559.00	29950	20240206	-25.54	12310	20231023	81.15	29950	-25.54	20240206	20000	11.50	20240130	29950	-25.54	20240206	12310	81.15	20231023	4.41	N	068290	500	50 억		68099	N	N	2	N	00	N
128	20240308	100535	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	100	2	0.45	181759450	8202	12.30	22150	22350	21950	28700	15500	22100	22160.38	0.68	0	261	23300	22700	22250	21650	21200	22475	21425	50	6600	500	13700	50	1	10000000	2220	13.50	1.26	12	0.08	1644.00	17559.00	29950	20240206	-25.88	12310	20231023	80.34	29950	-25.88	20240206	20000	11.00	20240130	29950	-25.88	20240206	12310	80.34	20231023	4.41	N	068290	500	50 억		68099	N	N	2	N	00	N
129	20240308	090534	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	0	3	0.00	45183700	2038	3.06	22150	22250	22100	28700	15500	22100	22170.61	0.68	0	57	23300	22700	22250	21650	21200	22475	21425	50	6600	500	13700	50	1	10000000	2210	13.44	1.26	12	0.02	1644.00	17559.00	29950	20240206	-26.21	12310	20231023	79.53	29950	-26.21	20240206	20000	10.50	20240130	29950	-26.21	20240206	12310	79.53	20231023	4.41	N	068290	500	50 억		68099	N	N	2	N	00	N
130	20240307	160535	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	-500	5	-2.21	1448328400	65560	95.69	22450	22850	21800	29350	15850	22600	22090.25	0.60	0	8567	23600	23100	22750	22250	21900	22925	22075	50	6750	500	14010	50	1	10000000	2210	13.44	1.26	12	0.66	1644.00	17559.00	29950	20240206	-26.21	12310	20231023	79.53	29950	-26.21	20240206	20000	10.50	20240130	29950	-26.21	20240206	12310	79.53	20231023	4.32	N	068290	500	50 억		59613	N	N	2	N	00	N
131	20240307	150517	57	100.00	KOSPI		서비스업	N	N	N	N		N	22150	-450	5	-1.99	1364343050	61760	90.14	22450	22850	21800	29350	15850	22600	22089.56	0.60	0	7098	23600	23100	22750	22250	21900	22925	22075	50	6750	500	14010	50	1	10000000	2215	13.47	1.26	12	0.62	1644.00	17559.00	29950	20240206	-26.04	12310	20231023	79.94	29950	-26.04	20240206	20000	10.75	20240130	29950	-26.04	20240206	12310	79.94	20231023	4.32	N	068290	500	50 억		59613	N	N	43	N	00	N
132	20240307	140528	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	-600	5	-2.65	1201284600	54375	79.37	22450	22850	21800	29350	15850	22600	22090.91	0.60	0	2031	23600	23100	22750	22250	21900	22925	22075	50	6750	500	14010	50	1	10000000	2200	13.38	1.25	12	0.54	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.32	N	068290	500	50 억		59613	N	N	43	N	00	N
133	20240307	130530	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	-550	5	-2.43	1154544450	52246	76.26	22450	22850	21800	29350	15850	22600	22096.50	0.60	0	966	23600	23100	22750	22250	21900	22925	22075	50	6750	500	14010	50	1	10000000	2205	13.41	1.26	12	0.52	1644.00	17559.00	29950	20240206	-26.38	12310	20231023	79.12	29950	-26.38	20240206	20000	10.25	20240130	29950	-26.38	20240206	12310	79.12	20231023	4.32	N	068290	500	50 억		59613	N	N	43	N	00	N
134	20240307	120532	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	-750	5	-3.32	1061569000	48001	70.06	22450	22850	21800	29350	15850	22600	22113.74	0.60	0	-482	23600	23100	22750	22250	21900	22925	22075	50	6750	500	14010	50	1	10000000	2185	13.29	1.24	12	0.48	1644.00	17559.00	29950	20240206	-27.05	12310	20231023	77.50	29950	-27.05	20240206	20000	9.25	20240130	29950	-27.05	20240206	12310	77.50	20231023	4.32	N	068290	500	50 억		59613	N	N	43	N	00	N
135	20240307	110536	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	-600	5	-2.65	862955650	38938	56.83	22450	22850	21950	29350	15850	22600	22160.27	0.60	0	-1700	23600	23100	22750	22250	21900	22925	22075	50	6750	500	14010	50	1	10000000	2200	13.38	1.25	12	0.39	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.32	N	068290	500	50 억		59613	N	N	43	N	00	N
136	20240307	100532	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	-600	5	-2.65	644212450	29000	42.33	22450	22850	22000	29350	15850	22600	22211.81	0.60	0	-2124	23600	23100	22750	22250	21900	22925	22075	50	6750	500	14010	50	1	10000000	2200	13.38	1.25	12	0.29	1644.00	17559.00	29950	20240206	-26.54	12310	20231023	78.72	29950	-26.54	20240206	20000	10.00	20240130	29950	-26.54	20240206	12310	78.72	20231023	4.32	N	068290	500	50 억		59613	N	N	43	N	00	N
137	20240307	090533	57	100.00	KOSPI		서비스업	N	N	N	N		N	22550	-50	5	-0.22	83700250	3701	5.40	22450	22850	22450	29350	15850	22600	22616.37	0.60	0	323	23600	23100	22750	22250	21900	22925	22075	50	6750	500	14010	50	1	10000000	2255	13.72	1.28	12	0.04	1644.00	17559.00	29950	20240206	-24.71	12310	20231023	83.18	29950	-24.71	20240206	20000	12.75	20240130	29950	-24.71	20240206	12310	83.18	20231023	4.32	N	068290	500	50 억		59613	N	N	43	N	00	N
138	20240306	160531	57	100.00	KOSPI		서비스업	N	N	N	N		N	22600	-250	5	-1.09	1512699600	66363	89.42	23100	23250	22400	29700	16000	22850	22795.47	0.65	0	-5336	23883	23366	23033	22516	22183	23200	22350	50	6850	500	14160	50	1	10000000	2260	13.75	1.29	12	0.66	1644.00	17559.00	29950	20240206	-24.54	12310	20231023	83.59	29950	-24.54	20240206	20000	13.00	20240130	29950	-24.54	20240206	12310	83.59	20231023	4.33	N	068290	500	50 억		64724	N	N	43	N	00	N
139	20240306	150532	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	-350	5	-1.53	1362161450	59676	80.41	23100	23250	22450	29700	16000	22850	22825.87	0.65	0	-5410	23883	23366	23033	22516	22183	23200	22350	50	6850	500	14160	50	1	10000000	2250	13.69	1.28	12	0.60	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.33	N	068290	500	50 억		64724	N	N	2	N	00	N
140	20240306	140532	57	100.00	KOSPI		서비스업	N	N	N	N		N	22550	-300	5	-1.31	1147128500	50125	67.54	23100	23250	22500	29700	16000	22850	22885.50	0.65	0	-5395	23883	23366	23033	22516	22183	23200	22350	50	6850	500	14160	50	1	10000000	2255	13.72	1.28	12	0.50	1644.00	17559.00	29950	20240206	-24.71	12310	20231023	83.18	29950	-24.71	20240206	20000	12.75	20240130	29950	-24.71	20240206	12310	83.18	20231023	4.33	N	068290	500	50 억		64724	N	N	2	N	00	N
141	20240306	130533	57	100.00	KOSPI		서비스업	N	N	N	N		N	22700	-150	5	-0.66	998837550	43558	58.69	23100	23250	22600	29700	16000	22850	22931.58	0.65	0	-5348	23883	23366	23033	22516	22183	23200	22350	50	6850	500	14160	50	1	10000000	2270	13.81	1.29	12	0.44	1644.00	17559.00	29950	20240206	-24.21	12310	20231023	84.40	29950	-24.21	20240206	20000	13.50	20240130	29950	-24.21	20240206	12310	84.40	20231023	4.33	N	068290	500	50 억		64724	N	N	2	N	00	N
142	20240306	120534	57	100.00	KOSPI		서비스업	N	N	N	N		N	22650	-200	5	-0.88	945278400	41194	55.50	23100	23250	22600	29700	16000	22850	22947.47	0.65	0	-5337	23883	23366	23033	22516	22183	23200	22350	50	6850	500	14160	50	1	10000000	2265	13.78	1.29	12	0.41	1644.00	17559.00	29950	20240206	-24.37	12310	20231023	84.00	29950	-24.37	20240206	20000	13.25	20240130	29950	-24.37	20240206	12310	84.00	20231023	4.33	N	068290	500	50 억		64724	N	N	2	N	00	N
143	20240306	110530	57	100.00	KOSPI		서비스업	N	N	N	N		N	22650	-200	5	-0.88	861560500	37497	50.52	23100	23250	22650	29700	16000	22850	22977.46	0.65	0	-5326	23883	23366	23033	22516	22183	23200	22350	50	6850	500	14160	50	1	10000000	2265	13.78	1.29	12	0.37	1644.00	17559.00	29950	20240206	-24.37	12310	20231023	84.00	29950	-24.37	20240206	20000	13.25	20240130	29950	-24.37	20240206	12310	84.00	20231023	4.33	N	068290	500	50 억		64724	N	N	2	N	00	N
144	20240306	100522	57	100.00	KOSPI		서비스업	N	N	N	N		N	22850	0	3	0.00	676714200	29376	39.58	23100	23250	22850	29700	16000	22850	23037.57	0.65	0	-5221	23883	23366	23033	22516	22183	23200	22350	50	6850	500	14160	50	1	10000000	2285	13.90	1.30	12	0.29	1644.00	17559.00	29950	20240206	-23.71	12310	20231023	85.62	29950	-23.71	20240206	20000	14.25	20240130	29950	-23.71	20240206	12310	85.62	20231023	4.33	N	068290	500	50 억		64724	N	N	2	N	00	N
145	20240306	090530	57	100.00	KOSPI		서비스업	N	N	N	N		N	23050	200	2	0.88	49522900	2154	2.90	23100	23100	22900	29700	16000	22850	23005.58	0.65	0	-481	23883	23366	23033	22516	22183	23200	22350	50	6850	500	14160	50	1	10000000	2305	14.02	1.31	12	0.02	1644.00	17559.00	29950	20240206	-23.04	12310	20231023	87.25	29950	-23.04	20240206	20000	15.25	20240130	29950	-23.04	20240206	12310	87.25	20231023	4.33	N	068290	500	50 억		64724	N	N	2	N	00	N
146	20240305	160526	57	100.00	KOSPI		서비스업	N	N	N	N		N	22850	-450	5	-1.93	1688720750	73097	76.54	23400	23550	22700	30250	16350	23300	23102.71	0.67	0	-2102	23866	23582	23216	22932	22566	23725	23075	50	6950	500	14440	50	1	10000000	2285	13.90	1.30	12	0.73	1644.00	17559.00	29950	20240206	-23.71	12310	20231023	85.62	29950	-23.71	20240206	20000	14.25	20240130	29950	-23.71	20240206	12310	85.62	20231023	4.27	N	068290	500	50 억		67040	N	N	2	N	00	N
147	20240305	150528	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	-200	5	-0.86	1633305000	70675	74.01	23400	23550	22700	30250	16350	23300	23110.02	0.67	0	-2138	23866	23582	23216	22932	22566	23725	23075	50	6950	500	14440	50	1	10000000	2310	14.05	1.32	12	0.71	1644.00	17559.00	29950	20240206	-22.87	12310	20231023	87.65	29950	-22.87	20240206	20000	15.50	20240130	29950	-22.87	20240206	12310	87.65	20231023	4.27	N	068290	500	50 억		67040	N	N	4	N	00	N
148	20240305	140522	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	-500	5	-2.15	1522131550	65823	68.93	23400	23550	22700	30250	16350	23300	23124.56	0.67	0	-1687	23866	23582	23216	22932	22566	23725	23075	50	6950	500	14440	50	1	10000000	2280	13.87	1.30	12	0.66	1644.00	17559.00	29950	20240206	-23.87	12310	20231023	85.22	29950	-23.87	20240206	20000	14.00	20240130	29950	-23.87	20240206	12310	85.22	20231023	4.27	N	068290	500	50 억		67040	N	N	4	N	00	N
149	20240305	130526	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	-500	5	-2.15	1348968650	58230	60.98	23400	23550	22800	30250	16350	23300	23166.16	0.67	0	-441	23866	23582	23216	22932	22566	23725	23075	50	6950	500	14440	50	1	10000000	2280	13.87	1.30	12	0.58	1644.00	17559.00	29950	20240206	-23.87	12310	20231023	85.22	29950	-23.87	20240206	20000	14.00	20240130	29950	-23.87	20240206	12310	85.22	20231023	4.27	N	068290	500	50 억		67040	N	N	4	N	00	N
150	20240305	120524	57	100.00	KOSPI		서비스업	N	N	N	N		N	23000	-300	5	-1.29	1213258250	52310	54.78	23400	23550	22900	30250	16350	23300	23193.58	0.67	0	84	23866	23582	23216	22932	22566	23725	23075	50	6950	500	14440	50	1	10000000	2300	13.99	1.31	12	0.52	1644.00	17559.00	29950	20240206	-23.21	12310	20231023	86.84	29950	-23.21	20240206	20000	15.00	20240130	29950	-23.21	20240206	12310	86.84	20231023	4.27	N	068290	500	50 억		67040	N	N	4	N	00	N
151	20240305	110524	57	100.00	KOSPI		서비스업	N	N	N	N		N	23200	-100	5	-0.43	811382850	34851	36.49	23400	23550	23000	30250	16350	23300	23281.47	0.67	0	1859	23866	23582	23216	22932	22566	23725	23075	50	6950	500	14440	50	1	10000000	2320	14.11	1.32	12	0.35	1644.00	17559.00	29950	20240206	-22.54	12310	20231023	88.46	29950	-22.54	20240206	20000	16.00	20240130	29950	-22.54	20240206	12310	88.46	20231023	4.27	N	068290	500	50 억		67040	N	N	4	N	00	N
152	20240305	100520	57	100.00	KOSPI		서비스업	N	N	N	N		N	23450	150	2	0.64	632231650	27163	28.44	23400	23500	23000	30250	16350	23300	23275.45	0.67	0	732	23866	23582	23216	22932	22566	23725	23075	50	6950	500	14440	50	1	10000000	2345	14.26	1.34	12	0.27	1644.00	17559.00	29950	20240206	-21.70	12310	20231023	90.50	29950	-21.70	20240206	20000	17.25	20240130	29950	-21.70	20240206	12310	90.50	20231023	4.27	N	068290	500	50 억		67040	N	N	4	N	00	N
153	20240305	090522	57	100.00	KOSPI		서비스업	N	N	N	N		N	23250	-50	5	-0.21	139126600	5968	6.25	23400	23400	23250	30250	16350	23300	23312.14	0.67	0	275	23866	23582	23216	22932	22566	23725	23075	50	6950	500	14440	50	1	10000000	2325	14.14	1.32	12	0.06	1644.00	17559.00	29950	20240206	-22.37	12310	20231023	88.87	29950	-22.37	20240206	20000	16.25	20240130	29950	-22.37	20240206	12310	88.87	20231023	4.27	N	068290	500	50 억		67040	N	N	4	N	00	N
154	20240304	160523	57	100.00	KOSPI		서비스업	N	N	N	N		N	23300	150	2	0.65	2143414550	92443	53.10	23150	23500	22850	30050	16250	23150	23186.28	0.73	0	-5927	24316	23732	23116	22532	21916	24025	22825	50	6900	500	14350	50	1	10000000	2330	14.17	1.33	12	0.92	1644.00	17559.00	29950	20240206	-22.20	12310	20231023	89.28	29950	-22.20	20240206	20000	16.50	20240130	29950	-22.20	20240206	12310	89.28	20231023	4.34	N	068290	500	50 억		72536	N	N	4	N	00	N
155	20240304	150520	57	100.00	KOSPI		서비스업	N	N	N	N		N	23200	50	2	0.22	1983247800	85546	49.14	23150	23500	22850	30050	16250	23150	23183.41	0.73	0	-6494	24316	23732	23116	22532	21916	24025	22825	50	6900	500	14350	50	1	10000000	2320	14.11	1.32	12	0.86	1644.00	17559.00	29950	20240206	-22.54	12310	20231023	88.46	29950	-22.54	20240206	20000	16.00	20240130	29950	-22.54	20240206	12310	88.46	20231023	4.34	N	068290	500	50 억		72536	N	N	25	N	00	N
156	20240304	140450	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	-50	5	-0.22	1833488550	79072	45.42	23150	23500	22850	30050	16250	23150	23187.58	0.73	0	-6507	24316	23732	23116	22532	21916	24025	22825	50	6900	500	14350	50	1	10000000	2310	14.05	1.32	12	0.79	1644.00	17559.00	29950	20240206	-22.87	12310	20231023	87.65	29950	-22.87	20240206	20000	15.50	20240130	29950	-22.87	20240206	12310	87.65	20231023	4.34	N	068290	500	50 억		72536	N	N	25	N	00	N
157	20240304	130517	57	100.00	KOSPI		서비스업	N	N	N	N		N	23000	-150	5	-0.65	1736890300	74877	43.01	23150	23500	22850	30050	16250	23150	23196.58	0.73	0	-6557	24316	23732	23116	22532	21916	24025	22825	50	6900	500	14350	50	1	10000000	2300	13.99	1.31	12	0.75	1644.00	17559.00	29950	20240206	-23.21	12310	20231023	86.84	29950	-23.21	20240206	20000	15.00	20240130	29950	-23.21	20240206	12310	86.84	20231023	4.34	N	068290	500	50 억		72536	N	N	25	N	00	N
158	20240304	120454	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	-50	5	-0.22	1556583600	67061	38.52	23150	23500	22850	30050	16250	23150	23211.46	0.73	0	-6605	24316	23732	23116	22532	21916	24025	22825	50	6900	500	14350	50	1	10000000	2310	14.05	1.32	12	0.67	1644.00	17559.00	29950	20240206	-22.87	12310	20231023	87.65	29950	-22.87	20240206	20000	15.50	20240130	29950	-22.87	20240206	12310	87.65	20231023	4.34	N	068290	500	50 억		72536	N	N	25	N	00	N
159	20240304	110513	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	-50	5	-0.22	1447677150	62355	35.82	23150	23500	22850	30050	16250	23150	23216.70	0.73	0	-6311	24316	23732	23116	22532	21916	24025	22825	50	6900	500	14350	50	1	10000000	2310	14.05	1.32	12	0.62	1644.00	17559.00	29950	20240206	-22.87	12310	20231023	87.65	29950	-22.87	20240206	20000	15.50	20240130	29950	-22.87	20240206	12310	87.65	20231023	4.34	N	068290	500	50 억		72536	N	N	25	N	00	N
160	20240304	100514	57	100.00	KOSPI		서비스업	N	N	N	N		N	23150	0	3	0.00	649795800	28138	16.16	23150	23250	22850	30050	16250	23150	23093.17	0.73	0	-634	24316	23732	23116	22532	21916	24025	22825	50	6900	500	14350	50	1	10000000	2315	14.08	1.32	12	0.28	1644.00	17559.00	29950	20240206	-22.70	12310	20231023	88.06	29950	-22.70	20240206	20000	15.75	20240130	29950	-22.70	20240206	12310	88.06	20231023	4.34	N	068290	500	50 억		72536	N	N	25	N	00	N
161	20240304	090514	57	100.00	KOSPI		서비스업	N	N	N	N		N	23200	50	2	0.22	192296950	8327	4.78	23150	23200	22850	30050	16250	23150	23093.16	0.73	0	-863	24316	23732	23116	22532	21916	24025	22825	50	6900	500	14350	50	1	10000000	2320	14.11	1.32	12	0.08	1644.00	17559.00	29950	20240206	-22.54	12310	20231023	88.46	29950	-22.54	20240206	20000	16.00	20240130	29950	-22.54	20240206	12310	88.46	20231023	4.34	N	068290	500	50 억		72536	N	N	25	N	00	N