KissMeData/094280/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	160720	57	100.00	KOSPI		서비스업	N	N	N	N		N	12830	300	2	2.39	838720450	65393	778.58	12700	12910	12660	16280	8780	12530	12825.84	0.39	0	359	12643	12586	12523	12466	12403	12615	12495	58	3750	500	9020	10	1	11558200	1483	10.94	2.07	12	0.57	1173.00	6202.00	13570	20230330	-5.45	11860	20230726	8.18	12910	-0.62	20240329	12040	6.56	20240130	13570	-5.45	20230330	11860	8.18	20230726	0.16	N	094280	500	57 억		45163	N	N	3	N	00	N
3	20240329	150724	57	100.00	KOSPI		서비스업	N	N	N	N		N	12840	310	2	2.47	783169520	61066	727.06	12700	12910	12660	16280	8780	12530	12824.97	0.39	0	63	12643	12586	12523	12466	12403	12615	12495	58	3750	500	9020	10	1	11558200	1484	10.95	2.07	12	0.53	1173.00	6202.00	13570	20230330	-5.38	11860	20230726	8.26	12910	-0.54	20240329	12040	6.64	20240130	13570	-5.38	20230330	11860	8.26	20230726	0.16	N	094280	500	57 억		45163	N	N	3	N	00	N
4	20240329	140719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12780	250	2	2.00	704562640	54938	654.10	12700	12910	12660	16280	8780	12530	12824.69	0.39	0	59	12643	12586	12523	12466	12403	12615	12495	58	3750	500	9020	10	1	11558200	1477	10.90	2.06	12	0.48	1173.00	6202.00	13570	20230330	-5.82	11860	20230726	7.76	12910	-1.01	20240329	12040	6.15	20240130	13570	-5.82	20230330	11860	7.76	20230726	0.16	N	094280	500	57 억		45163	N	N	3	N	00	N
5	20240329	130710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12830	300	2	2.39	673827350	52537	625.51	12700	12910	12660	16280	8780	12530	12825.77	0.39	0	47	12643	12586	12523	12466	12403	12615	12495	58	3750	500	9020	10	1	11558200	1483	10.94	2.07	12	0.45	1173.00	6202.00	13570	20230330	-5.45	11860	20230726	8.18	12910	-0.62	20240329	12040	6.56	20240130	13570	-5.45	20230330	11860	8.18	20230726	0.16	N	094280	500	57 억		45163	N	N	3	N	00	N
6	20240329	120716	57	100.00	KOSPI		서비스업	N	N	N	N		N	12730	200	2	1.60	624276900	48653	579.27	12700	12910	12660	16280	8780	12530	12831.21	0.39	0	91	12643	12586	12523	12466	12403	12615	12495	58	3750	500	9020	10	1	11558200	1471	10.85	2.05	12	0.42	1173.00	6202.00	13570	20230330	-6.19	11860	20230726	7.34	12910	-1.39	20240329	12040	5.73	20240130	13570	-6.19	20230330	11860	7.34	20230726	0.16	N	094280	500	57 억		45163	N	N	3	N	00	N
7	20240329	110706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12840	310	2	2.47	550677390	42904	510.82	12700	12910	12660	16280	8780	12530	12835.11	0.39	0	-320	12643	12586	12523	12466	12403	12615	12495	58	3750	500	9020	10	1	11558200	1484	10.95	2.07	12	0.37	1173.00	6202.00	13570	20230330	-5.38	11860	20230726	8.26	12910	-0.54	20240329	12040	6.64	20240130	13570	-5.38	20230330	11860	8.26	20230726	0.16	N	094280	500	57 억		45163	N	N	3	N	00	N
8	20240329	100708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12850	320	2	2.55	506651200	39477	470.02	12700	12910	12660	16280	8780	12530	12834.09	0.39	0	-921	12643	12586	12523	12466	12403	12615	12495	58	3750	500	9020	10	1	11558200	1485	10.95	2.07	12	0.34	1173.00	6202.00	13570	20230330	-5.31	11860	20230726	8.35	12910	-0.46	20240329	12040	6.73	20240130	13570	-5.31	20230330	11860	8.35	20230726	0.16	N	094280	500	57 억		45163	N	N	3	N	00	N
9	20240329	090706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12870	340	2	2.71	115546770	9047	107.72	12700	12890	12660	16280	8780	12530	12771.83	0.39	0	-686	12643	12586	12523	12466	12403	12615	12495	58	3750	500	9020	10	1	11558200	1488	10.97	2.08	12	0.08	1173.00	6202.00	13570	20230330	-5.16	11860	20230726	8.52	12890	-0.16	20240329	12040	6.89	20240130	13570	-5.16	20230330	11860	8.52	20230726	0.16	N	094280	500	57 억		45163	N	N	3	N	00	N
10	20240328	160713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	30	2	0.24	104331300	8349	84.80	12490	12580	12460	16250	8750	12500	12496.26	0.39	0	789	12640	12570	12520	12450	12400	12545	12425	58	3750	500	9000	10	1	11558200	1448	10.68	2.02	12	0.07	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	13570	-7.66	20230330	11860	5.65	20230726	0.16	N	094280	500	57 억		45467	N	N	3	N	00	N
11	20240328	150713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	30	2	0.24	98129350	7854	79.78	12490	12580	12460	16250	8750	12500	12494.19	0.39	0	706	12640	12570	12520	12450	12400	12545	12425	58	3750	500	9000	10	1	11558200	1448	10.68	2.02	12	0.07	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	13570	-7.66	20230330	11860	5.65	20230726	0.16	N	094280	500	57 억		45467	N	N	2	N	00	N
12	20240328	140705	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-20	5	-0.16	66474210	5325	54.09	12490	12500	12460	16250	8750	12500	12483.42	0.39	0	764	12640	12570	12520	12450	12400	12545	12425	58	3750	500	9000	10	1	11558200	1442	10.64	2.01	12	0.05	1173.00	6202.00	13570	20230330	-8.03	11860	20230726	5.23	12610	-1.03	20240213	12040	3.65	20240130	13570	-8.03	20230330	11860	5.23	20230726	0.16	N	094280	500	57 억		45467	N	N	2	N	00	N
13	20240328	130703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	0	3	0.00	52606940	4215	42.81	12490	12500	12460	16250	8750	12500	12480.89	0.39	0	575	12640	12570	12520	12450	12400	12545	12425	58	3750	500	9000	10	1	11558200	1445	10.66	2.02	12	0.04	1173.00	6202.00	13570	20230330	-7.89	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	13570	-7.89	20230330	11860	5.40	20230726	0.16	N	094280	500	57 억		45467	N	N	2	N	00	N
14	20240328	120708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	-10	5	-0.08	44712280	3583	36.39	12490	12490	12460	16250	8750	12500	12479.01	0.39	0	359	12640	12570	12520	12450	12400	12545	12425	58	3750	500	9000	10	1	11558200	1444	10.65	2.01	12	0.03	1173.00	6202.00	13570	20230330	-7.96	11860	20230726	5.31	12610	-0.95	20240213	12040	3.74	20240130	13570	-7.96	20230330	11860	5.31	20230726	0.16	N	094280	500	57 억		45467	N	N	2	N	00	N
15	20240328	110708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	-10	5	-0.08	39104430	3134	31.83	12490	12490	12460	16250	8750	12500	12477.48	0.39	0	139	12640	12570	12520	12450	12400	12545	12425	58	3750	500	9000	10	1	11558200	1444	10.65	2.01	12	0.03	1173.00	6202.00	13570	20230330	-7.96	11860	20230726	5.31	12610	-0.95	20240213	12040	3.74	20240130	13570	-7.96	20230330	11860	5.31	20230726	0.16	N	094280	500	57 억		45467	N	N	2	N	00	N
16	20240328	100702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-20	5	-0.16	15695110	1258	12.78	12490	12490	12460	16250	8750	12500	12476.24	0.39	0	11	12640	12570	12520	12450	12400	12545	12425	58	3750	500	9000	10	1	11558200	1442	10.64	2.01	12	0.01	1173.00	6202.00	13570	20230330	-8.03	11860	20230726	5.23	12610	-1.03	20240213	12040	3.65	20240130	13570	-8.03	20230330	11860	5.23	20230726	0.16	N	094280	500	57 억		45467	N	N	2	N	00	N
17	20240328	090719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-20	5	-0.16	2210650	177	1.80	12490	12490	12480	16250	8750	12500	12489.55	0.39	0	9	12640	12570	12520	12450	12400	12545	12425	58	3750	500	9000	10	1	11558200	1442	10.64	2.01	12	0.00	1173.00	6202.00	13570	20230330	-8.03	11860	20230726	5.23	12610	-1.03	20240213	12040	3.65	20240130	13570	-8.03	20230330	11860	5.23	20230726	0.16	N	094280	500	57 억		45467	N	N	2	N	00	N
18	20240327	160716	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-30	5	-0.24	122787960	9814	138.19	12570	12590	12470	16280	8780	12530	12511.52	0.39	0	-39	12576	12552	12526	12502	12476	12565	12515	58	3750	500	9020	10	1	11558200	1445	10.66	2.02	12	0.08	1173.00	6202.00	13570	20230330	-7.89	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	13570	-7.89	20230330	11860	5.40	20230726	0.18	N	094280	500	57 억		45523	N	N	2	N	00	N
19	20240327	150718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-30	5	-0.24	113793110	9094	128.05	12570	12590	12470	16280	8780	12530	12512.99	0.39	0	-107	12576	12552	12526	12502	12476	12565	12515	58	3750	500	9020	10	1	11558200	1445	10.66	2.02	12	0.08	1173.00	6202.00	13570	20230330	-7.89	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	13570	-7.89	20230330	11860	5.40	20230726	0.18	N	094280	500	57 억		45523	N	N	4	N	00	N
20	20240327	140717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-30	5	-0.24	105904150	8463	119.16	12570	12590	12470	16280	8780	12530	12513.78	0.39	0	-230	12576	12552	12526	12502	12476	12565	12515	58	3750	500	9020	10	1	11558200	1445	10.66	2.02	12	0.07	1173.00	6202.00	13570	20230330	-7.89	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	13570	-7.89	20230330	11860	5.40	20230726	0.18	N	094280	500	57 억		45523	N	N	4	N	00	N
21	20240327	130717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-50	5	-0.40	92930310	7424	104.53	12570	12590	12470	16280	8780	12530	12517.55	0.39	0	-230	12576	12552	12526	12502	12476	12565	12515	58	3750	500	9020	10	1	11558200	1442	10.64	2.01	12	0.06	1173.00	6202.00	13570	20230330	-8.03	11860	20230726	5.23	12610	-1.03	20240213	12040	3.65	20240130	13570	-8.03	20230330	11860	5.23	20230726	0.18	N	094280	500	57 억		45523	N	N	4	N	00	N
22	20240327	120720	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-50	5	-0.40	77920000	6221	87.60	12570	12590	12470	16280	8780	12530	12525.32	0.39	0	-117	12576	12552	12526	12502	12476	12565	12515	58	3750	500	9020	10	1	11558200	1442	10.64	2.01	12	0.05	1173.00	6202.00	13570	20230330	-8.03	11860	20230726	5.23	12610	-1.03	20240213	12040	3.65	20240130	13570	-8.03	20230330	11860	5.23	20230726	0.18	N	094280	500	57 억		45523	N	N	4	N	00	N
23	20240327	110715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	10	2	0.08	33376810	2659	37.44	12570	12590	12520	16280	8780	12530	12552.39	0.39	0	-188	12576	12552	12526	12502	12476	12565	12515	58	3750	500	9020	10	1	11558200	1449	10.69	2.02	12	0.02	1173.00	6202.00	13570	20230330	-7.59	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	13570	-7.59	20230330	11860	5.73	20230726	0.18	N	094280	500	57 억		45523	N	N	4	N	00	N
24	20240327	100712	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	10	2	0.08	17222040	1371	19.30	12570	12590	12520	16280	8780	12530	12561.66	0.39	0	-40	12576	12552	12526	12502	12476	12565	12515	58	3750	500	9020	10	1	11558200	1449	10.69	2.02	12	0.01	1173.00	6202.00	13570	20230330	-7.59	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	13570	-7.59	20230330	11860	5.73	20230726	0.18	N	094280	500	57 억		45523	N	N	4	N	00	N
25	20240327	090718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	40	2	0.32	1671810	133	1.87	12570	12570	12570	16280	8780	12530	12570.00	0.39	0	1	12576	12552	12526	12502	12476	12565	12515	58	3750	500	9020	10	1	11558200	1453	10.72	2.03	12	0.00	1173.00	6202.00	13570	20230330	-7.37	11860	20230726	5.99	12610	-0.32	20240213	12040	4.40	20240130	13570	-7.37	20230330	11860	5.99	20230726	0.18	N	094280	500	57 억		45523	N	N	4	N	00	N
26	20240326	160611	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	0	3	0.00	88978870	7102	52.50	12500	12550	12500	16280	8780	12530	12528.70	0.39	0	146	12603	12566	12503	12466	12403	12585	12485	58	3750	500	9020	10	1	11558200	1448	10.68	2.02	12	0.06	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	13570	-7.66	20230330	11860	5.65	20230726	0.17	N	094280	500	57 억		45286	N	N	4	N	00	N
27	20240326	150708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-10	5	-0.08	87688550	6999	51.74	12500	12550	12500	16280	8780	12530	12528.73	0.39	0	151	12603	12566	12503	12466	12403	12585	12485	58	3750	500	9020	10	1	11558200	1447	10.67	2.02	12	0.06	1173.00	6202.00	13570	20230330	-7.74	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	13570	-7.74	20230330	11860	5.56	20230726	0.17	N	094280	500	57 억		45286	N	N	19	N	00	N
28	20240326	140703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	0	3	0.00	74462690	5943	43.93	12500	12550	12500	16280	8780	12530	12529.48	0.39	0	-78	12603	12566	12503	12466	12403	12585	12485	58	3750	500	9020	10	1	11558200	1448	10.68	2.02	12	0.05	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	13570	-7.66	20230330	11860	5.65	20230726	0.17	N	094280	500	57 억		45286	N	N	19	N	00	N
29	20240326	130702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	0	3	0.00	62841510	5015	37.07	12500	12550	12500	16280	8780	12530	12530.71	0.39	0	191	12603	12566	12503	12466	12403	12585	12485	58	3750	500	9020	10	1	11558200	1448	10.68	2.02	12	0.04	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	13570	-7.66	20230330	11860	5.65	20230726	0.17	N	094280	500	57 억		45286	N	N	19	N	00	N
30	20240326	120704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	10	2	0.08	49947670	3986	29.47	12500	12550	12500	16280	8780	12530	12530.78	0.39	0	142	12603	12566	12503	12466	12403	12585	12485	58	3750	500	9020	10	1	11558200	1449	10.69	2.02	12	0.03	1173.00	6202.00	13570	20230330	-7.59	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	13570	-7.59	20230330	11860	5.73	20230726	0.17	N	094280	500	57 억		45286	N	N	19	N	00	N
31	20240326	110658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	10	2	0.08	42386130	3383	25.01	12500	12550	12500	16280	8780	12530	12529.15	0.39	0	151	12603	12566	12503	12466	12403	12585	12485	58	3750	500	9020	10	1	11558200	1449	10.69	2.02	12	0.03	1173.00	6202.00	13570	20230330	-7.59	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	13570	-7.59	20230330	11860	5.73	20230726	0.17	N	094280	500	57 억		45286	N	N	19	N	00	N
32	20240326	100707	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	0	3	0.00	25141440	2007	14.84	12500	12550	12500	16280	8780	12530	12526.88	0.39	0	40	12603	12566	12503	12466	12403	12585	12485	58	3750	500	9020	10	1	11558200	1448	10.68	2.02	12	0.02	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	13570	-7.66	20230330	11860	5.65	20230726	0.17	N	094280	500	57 억		45286	N	N	19	N	00	N
33	20240326	090708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-30	5	-0.24	2854560	228	1.69	12500	12530	12500	16280	8780	12530	12520.00	0.39	0	-24	12603	12566	12503	12466	12403	12585	12485	58	3750	500	9020	10	1	11558200	1445	10.66	2.02	12	0.00	1173.00	6202.00	13570	20230330	-7.89	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	13570	-7.89	20230330	11860	5.40	20230726	0.17	N	094280	500	57 억		45286	N	N	19	N	00	N
34	20240325	160730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	80	2	0.64	168699790	13492	196.88	12500	12540	12440	16180	8720	12450	12503.49	0.37	0	2101	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1448	10.68	2.02	12	0.12	1173.00	6202.00	13570	20230320	-7.66	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	13570	-7.66	20230330	11860	5.65	20230726	0.20	N	094280	500	57 억		43250	N	N	19	N	00	N
35	20240325	150732	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	60	2	0.48	165630740	13247	193.30	12500	12540	12440	16180	8720	12450	12503.26	0.37	0	2049	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1446	10.66	2.02	12	0.11	1173.00	6202.00	13570	20230320	-7.81	11860	20230726	5.48	12610	-0.79	20240213	12040	3.90	20240130	13570	-7.81	20230330	11860	5.48	20230726	0.20	N	094280	500	57 억		43250	N	N	9	N	00	N
36	20240325	140730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	70	2	0.56	153661840	12290	179.34	12500	12540	12440	16180	8720	12450	12503.00	0.37	0	1796	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1447	10.67	2.02	12	0.11	1173.00	6202.00	13570	20230320	-7.74	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	13570	-7.74	20230330	11860	5.56	20230726	0.20	N	094280	500	57 억		43250	N	N	9	N	00	N
37	20240325	130731	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	60	2	0.48	132373740	10588	154.50	12500	12540	12440	16180	8720	12450	12502.24	0.37	0	1754	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1446	10.66	2.02	12	0.09	1173.00	6202.00	13570	20230320	-7.81	11860	20230726	5.48	12610	-0.79	20240213	12040	3.90	20240130	13570	-7.81	20230330	11860	5.48	20230726	0.20	N	094280	500	57 억		43250	N	N	9	N	00	N
38	20240325	120733	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	40	2	0.32	127136710	10169	148.39	12500	12540	12440	16180	8720	12450	12502.38	0.37	0	1697	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1444	10.65	2.01	12	0.09	1173.00	6202.00	13570	20230320	-7.96	11860	20230726	5.31	12610	-0.95	20240213	12040	3.74	20240130	13570	-7.96	20230330	11860	5.31	20230726	0.20	N	094280	500	57 억		43250	N	N	9	N	00	N
39	20240325	110731	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	20	2	0.16	100320870	8026	117.12	12500	12540	12440	16180	8720	12450	12499.49	0.37	0	851	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1441	10.63	2.01	12	0.07	1173.00	6202.00	13570	20230320	-8.11	11860	20230726	5.14	12610	-1.11	20240213	12040	3.57	20240130	13570	-8.11	20230330	11860	5.14	20230726	0.20	N	094280	500	57 억		43250	N	N	9	N	00	N
40	20240325	100732	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	70	2	0.56	67869610	5426	79.18	12500	12540	12500	16180	8720	12450	12508.22	0.37	0	168	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1447	10.67	2.02	12	0.05	1173.00	6202.00	13570	20230320	-7.74	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	13570	-7.74	20230330	11860	5.56	20230726	0.20	N	094280	500	57 억		43250	N	N	9	N	00	N
41	20240325	090734	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	80	2	0.64	34204220	2736	39.92	12500	12530	12500	16180	8720	12450	12501.54	0.37	0	5	12550	12500	12450	12400	12350	12475	12375	58	3730	500	8960	10	1	11558200	1448	10.68	2.02	12	0.02	1173.00	6202.00	13570	20230320	-7.66	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	13570	-7.66	20230330	11860	5.65	20230726	0.20	N	094280	500	57 억		43250	N	N	9	N	00	N
42	20240322	160731	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	85001720	6828	82.44	12470	12500	12400	16180	8720	12450	12448.99	0.37	0	291	12516	12482	12436	12402	12356	12460	12380	58	3730	500	8960	10	1	11558200	1439	10.61	2.01	12	0.06	1173.00	6202.00	13570	20230320	-8.25	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	13570	-8.25	20230330	11860	4.97	20230726	0.22	N	094280	500	57 억		42885	N	N	9	N	00	N
43	20240322	150734	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	76994270	6184	74.67	12470	12500	12400	16180	8720	12450	12450.56	0.37	0	278	12516	12482	12436	12402	12356	12460	12380	58	3730	500	8960	10	1	11558200	1439	10.61	2.01	12	0.05	1173.00	6202.00	13570	20230320	-8.25	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	13570	-8.25	20230330	11860	4.97	20230726	0.22	N	094280	500	57 억		42885	N	N	11	N	00	N
44	20240322	140726	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-10	5	-0.08	69790510	5605	67.68	12470	12500	12400	16180	8720	12450	12451.47	0.37	0	289	12516	12482	12436	12402	12356	12460	12380	58	3730	500	8960	10	1	11558200	1438	10.61	2.01	12	0.05	1173.00	6202.00	13570	20230320	-8.33	11860	20230726	4.89	12610	-1.35	20240213	12040	3.32	20240130	13570	-8.33	20230330	11860	4.89	20230726	0.22	N	094280	500	57 억		42885	N	N	11	N	00	N
45	20240322	130729	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-10	5	-0.08	60814880	4884	58.97	12470	12500	12400	16180	8720	12450	12451.86	0.37	0	226	12516	12482	12436	12402	12356	12460	12380	58	3730	500	8960	10	1	11558200	1438	10.61	2.01	12	0.04	1173.00	6202.00	13570	20230320	-8.33	11860	20230726	4.89	12610	-1.35	20240213	12040	3.32	20240130	13570	-8.33	20230330	11860	4.89	20230726	0.22	N	094280	500	57 억		42885	N	N	11	N	00	N
46	20240322	120724	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-20	5	-0.16	57979010	4656	56.22	12470	12500	12400	16180	8720	12450	12452.54	0.37	0	94	12516	12482	12436	12402	12356	12460	12380	58	3730	500	8960	10	1	11558200	1437	10.60	2.00	12	0.04	1173.00	6202.00	13570	20230320	-8.40	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	13570	-8.40	20230330	11860	4.81	20230726	0.22	N	094280	500	57 억		42885	N	N	11	N	00	N
47	20240322	110732	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	54661390	4389	52.99	12470	12500	12400	16180	8720	12450	12454.18	0.37	0	73	12516	12482	12436	12402	12356	12460	12380	58	3730	500	8960	10	1	11558200	1439	10.61	2.01	12	0.04	1173.00	6202.00	13570	20230320	-8.25	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	13570	-8.25	20230330	11860	4.97	20230726	0.22	N	094280	500	57 억		42885	N	N	11	N	00	N
48	20240322	100726	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	32048450	2568	31.01	12470	12500	12450	16180	8720	12450	12479.93	0.37	0	-33	12516	12482	12436	12402	12356	12460	12380	58	3730	500	8960	10	1	11558200	1439	10.61	2.01	12	0.02	1173.00	6202.00	13570	20230320	-8.25	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	13570	-8.25	20230330	11860	4.97	20230726	0.22	N	094280	500	57 억		42885	N	N	11	N	00	N
49	20240322	090723	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	10	2	0.08	797880	64	0.77	12470	12470	12450	16180	8720	12450	12466.88	0.37	0	0	12516	12482	12436	12402	12356	12460	12380	58	3730	500	8960	10	1	11558200	1440	10.62	2.01	12	0.00	1173.00	6202.00	13570	20230320	-8.18	11860	20230726	5.06	12610	-1.19	20240213	12040	3.49	20240130	13570	-8.18	20230330	11860	5.06	20230726	0.22	N	094280	500	57 억		42885	N	N	11	N	00	N
50	20240321	160731	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	30	2	0.24	90167660	7262	131.27	12470	12470	12390	16140	8700	12420	12416.37	0.37	0	-571	12513	12466	12413	12366	12313	12440	12340	58	3720	500	8940	10	1	11558200	1439	10.61	2.01	12	0.06	1173.00	6202.00	13570	20230320	-8.25	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	13570	-8.25	20230330	11860	4.97	20230726	0.23	N	094280	500	57 억		42653	N	N	11	N	00	N
51	20240321	150726	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	30	2	0.24	84607410	6815	123.19	12470	12470	12390	16140	8700	12420	12414.88	0.37	0	-621	12513	12466	12413	12366	12313	12440	12340	58	3720	500	8940	10	1	11558200	1439	10.61	2.01	12	0.06	1173.00	6202.00	13570	20230320	-8.25	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	13570	-8.25	20230330	11860	4.97	20230726	0.23	N	094280	500	57 억		42653	N	N	1	N	00	N
52	20240321	140727	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	30	2	0.24	77268020	6225	112.53	12470	12470	12390	16140	8700	12420	12412.53	0.37	0	-993	12513	12466	12413	12366	12313	12440	12340	58	3720	500	8940	10	1	11558200	1439	10.61	2.01	12	0.05	1173.00	6202.00	13570	20230320	-8.25	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	13570	-8.25	20230330	11860	4.97	20230726	0.23	N	094280	500	57 억		42653	N	N	1	N	00	N
53	20240321	130714	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	20	2	0.16	75861580	6112	110.48	12470	12470	12390	16140	8700	12420	12411.91	0.37	0	-1056	12513	12466	12413	12366	12313	12440	12340	58	3720	500	8940	10	1	11558200	1438	10.61	2.01	12	0.05	1173.00	6202.00	13570	20230320	-8.33	11860	20230726	4.89	12610	-1.35	20240213	12040	3.32	20240130	13570	-8.33	20230330	11860	4.89	20230726	0.23	N	094280	500	57 억		42653	N	N	1	N	00	N
54	20240321	120727	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	10	2	0.08	66626760	5369	97.05	12470	12470	12390	16140	8700	12420	12409.53	0.37	0	-1178	12513	12466	12413	12366	12313	12440	12340	58	3720	500	8940	10	1	11558200	1437	10.60	2.00	12	0.05	1173.00	6202.00	13570	20230320	-8.40	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	13570	-8.40	20230330	11860	4.81	20230726	0.23	N	094280	500	57 억		42653	N	N	1	N	00	N
55	20240321	110724	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	0	3	0.00	22902480	1845	33.35	12470	12470	12390	16140	8700	12420	12413.27	0.37	0	-469	12513	12466	12413	12366	12313	12440	12340	58	3720	500	8940	10	1	11558200	1436	10.59	2.00	12	0.02	1173.00	6202.00	13570	20230320	-8.47	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	13570	-8.47	20230330	11860	4.72	20230726	0.23	N	094280	500	57 억		42653	N	N	1	N	00	N
56	20240321	100728	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	10	2	0.08	17832190	1437	25.98	12470	12470	12390	16140	8700	12420	12409.32	0.37	0	-360	12513	12466	12413	12366	12313	12440	12340	58	3720	500	8940	10	1	11558200	1437	10.60	2.00	12	0.01	1173.00	6202.00	13570	20230320	-8.40	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	13570	-8.40	20230330	11860	4.81	20230726	0.23	N	094280	500	57 억		42653	N	N	1	N	00	N
57	20240321	090730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	0	3	0.00	37310	3	0.05	12470	12470	12420	16140	8700	12420	12436.67	0.37	0	0	12513	12466	12413	12366	12313	12440	12340	58	3720	500	8940	10	1	11558200	1436	10.59	2.00	12	0.00	1173.00	6202.00	13570	20230320	-8.47	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	13570	-8.47	20230330	11860	4.72	20230726	0.23	N	094280	500	57 억		42653	N	N	1	N	00	N
58	20240320	160719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	20	2	0.16	68557740	5532	69.65	12460	12460	12360	16120	8680	12400	12392.94	0.37	0	452	12500	12450	12410	12360	12320	12430	12340	58	3720	500	8920	10	1	11558200	1436	10.59	2.00	12	0.05	1173.00	6202.00	13570	20230320	-8.47	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	13570	-8.47	20230320	11860	4.72	20230726	0.23	N	094280	500	57 억		42505	N	N	1	N	00	N
59	20240320	150722	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	10	2	0.08	68011680	5488	69.10	12460	12460	12360	16120	8680	12400	12392.80	0.37	0	423	12500	12450	12410	12360	12320	12430	12340	58	3720	500	8920	10	1	11558200	1434	10.58	2.00	12	0.05	1173.00	6202.00	13570	20230320	-8.55	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	13570	-8.55	20230320	11860	4.64	20230726	0.23	N	094280	500	57 억		42505	N	N	26	N	00	N
60	20240320	140726	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	10	2	0.08	52320170	4224	53.19	12460	12460	12360	16120	8680	12400	12386.40	0.37	0	40	12500	12450	12410	12360	12320	12430	12340	58	3720	500	8920	10	1	11558200	1434	10.58	2.00	12	0.04	1173.00	6202.00	13570	20230320	-8.55	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	13570	-8.55	20230320	11860	4.64	20230726	0.23	N	094280	500	57 억		42505	N	N	26	N	00	N
61	20240320	130725	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	-20	5	-0.16	50856710	4106	51.70	12460	12460	12360	16120	8680	12400	12385.95	0.37	0	-24	12500	12450	12410	12360	12320	12430	12340	58	3720	500	8920	10	1	11558200	1431	10.55	2.00	12	0.04	1173.00	6202.00	13570	20230320	-8.77	11860	20230726	4.38	12610	-1.82	20240213	12040	2.82	20240130	13570	-8.77	20230320	11860	4.38	20230726	0.23	N	094280	500	57 억		42505	N	N	26	N	00	N
62	20240320	120719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	0	3	0.00	16235100	1307	16.46	12460	12460	12400	16120	8680	12400	12421.65	0.37	0	-23	12500	12450	12410	12360	12320	12430	12340	58	3720	500	8920	10	1	11558200	1433	10.57	2.00	12	0.01	1173.00	6202.00	13570	20230320	-8.62	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	13570	-8.62	20230320	11860	4.55	20230726	0.23	N	094280	500	57 억		42505	N	N	26	N	00	N
63	20240320	110721	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	0	3	0.00	12700640	1022	12.87	12460	12460	12400	16120	8680	12400	12427.24	0.37	0	-22	12500	12450	12410	12360	12320	12430	12340	58	3720	500	8920	10	1	11558200	1433	10.57	2.00	12	0.01	1173.00	6202.00	13570	20230320	-8.62	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	13570	-8.62	20230320	11860	4.55	20230726	0.23	N	094280	500	57 억		42505	N	N	26	N	00	N
64	20240320	100717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	30	2	0.24	7624060	613	7.72	12460	12460	12400	16120	8680	12400	12437.29	0.37	0	-21	12500	12450	12410	12360	12320	12430	12340	58	3720	500	8920	10	1	11558200	1437	10.60	2.00	12	0.01	1173.00	6202.00	13570	20230320	-8.40	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	13570	-8.40	20230320	11860	4.81	20230726	0.23	N	094280	500	57 억		42505	N	N	26	N	00	N
65	20240320	090718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	10	2	0.08	1792340	144	1.81	12460	12460	12410	16120	8680	12400	12446.81	0.37	0	0	12500	12450	12410	12360	12320	12430	12340	58	3720	500	8920	10	1	11558200	1434	10.58	2.00	12	0.00	1173.00	6202.00	13570	20230320	-8.55	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	13570	-8.55	20230320	11860	4.64	20230726	0.23	N	094280	500	57 억		42505	N	N	26	N	00	N
66	20240319	160711	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	10	2	0.08	98694280	7942	217.95	12410	12460	12370	16100	8680	12390	12426.88	0.37	0	2920	12443	12416	12363	12336	12283	12430	12350	58	3710	500	8920	10	1	11558200	1433	10.57	2.00	12	0.07	1173.00	6202.00	14000	20230314	-11.43	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	13570	-8.62	20230320	11860	4.55	20230726	0.23	N	094280	500	57 억		43077	N	N	26	N	00	N
67	20240319	150721	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	0	3	0.00	96933800	7800	214.05	12410	12460	12370	16100	8680	12390	12427.41	0.37	0	2935	12443	12416	12363	12336	12283	12430	12350	58	3710	500	8920	10	1	11558200	1432	10.56	2.00	12	0.07	1173.00	6202.00	14000	20230314	-11.50	11860	20230726	4.47	12610	-1.74	20240213	12040	2.91	20240130	13570	-8.70	20230320	11860	4.47	20230726	0.23	N	094280	500	57 억		43077	N	N	9	N	00	N
68	20240319	140721	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	20	2	0.16	90019650	7242	198.74	12410	12460	12370	16100	8680	12390	12430.22	0.37	0	2937	12443	12416	12363	12336	12283	12430	12350	58	3710	500	8920	10	1	11558200	1434	10.58	2.00	12	0.06	1173.00	6202.00	14000	20230314	-11.36	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	13570	-8.55	20230320	11860	4.64	20230726	0.23	N	094280	500	57 억		43077	N	N	9	N	00	N
69	20240319	130652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	20	2	0.16	85454400	6874	188.64	12410	12460	12370	16100	8680	12390	12431.54	0.37	0	3052	12443	12416	12363	12336	12283	12430	12350	58	3710	500	8920	10	1	11558200	1434	10.58	2.00	12	0.06	1173.00	6202.00	14000	20230314	-11.36	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	13570	-8.55	20230320	11860	4.64	20230726	0.23	N	094280	500	57 억		43077	N	N	9	N	00	N
70	20240319	120715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	40	2	0.32	75792150	6095	167.26	12410	12460	12370	16100	8680	12390	12435.14	0.37	0	3398	12443	12416	12363	12336	12283	12430	12350	58	3710	500	8920	10	1	11558200	1437	10.60	2.00	12	0.05	1173.00	6202.00	14000	20230314	-11.21	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	13570	-8.40	20230320	11860	4.81	20230726	0.23	N	094280	500	57 억		43077	N	N	9	N	00	N
71	20240319	110716	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	50	2	0.40	44113150	3549	97.39	12410	12460	12370	16100	8680	12390	12429.74	0.37	0	1117	12443	12416	12363	12336	12283	12430	12350	58	3710	500	8920	10	1	11558200	1438	10.61	2.01	12	0.03	1173.00	6202.00	14000	20230314	-11.14	11860	20230726	4.89	12610	-1.35	20240213	12040	3.32	20240130	13570	-8.33	20230320	11860	4.89	20230726	0.23	N	094280	500	57 억		43077	N	N	9	N	00	N
72	20240319	100719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	40	2	0.32	26265850	2113	57.99	12410	12460	12370	16100	8680	12390	12430.60	0.37	0	671	12443	12416	12363	12336	12283	12430	12350	58	3710	500	8920	10	1	11558200	1437	10.60	2.00	12	0.02	1173.00	6202.00	14000	20230314	-11.21	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	13570	-8.40	20230320	11860	4.81	20230726	0.23	N	094280	500	57 억		43077	N	N	9	N	00	N
73	20240319	090719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	40	2	0.32	4438360	357	9.80	12410	12460	12400	16100	8680	12390	12432.38	0.37	0	141	12443	12416	12363	12336	12283	12430	12350	58	3710	500	8920	10	1	11558200	1437	10.60	2.00	12	0.00	1173.00	6202.00	14000	20230314	-11.21	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	13570	-8.40	20230320	11860	4.81	20230726	0.23	N	094280	500	57 억		43077	N	N	9	N	00	N
74	20240318	160714	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	80	2	0.65	44217040	3579	49.81	12310	12390	12310	16000	8620	12310	12354.57	0.37	0	494	12350	12330	12300	12280	12250	12335	12285	58	3690	500	8860	10	1	11558200	1432	10.32	2.12	12	0.03	1201.00	5843.00	14290	20230313	-13.30	11860	20230726	4.47	12610	-1.74	20240213	12040	2.91	20240130	13570	-8.70	20230320	11860	4.47	20230726	0.23	N	094280	500	57 억		42584	N	N	9	N	00	N
75	20240318	150715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	50	2	0.41	38421490	3111	43.29	12310	12370	12310	16000	8620	12310	12350.21	0.37	0	352	12350	12330	12300	12280	12250	12335	12285	58	3690	500	8860	10	1	11558200	1429	10.29	2.12	12	0.03	1201.00	5843.00	14290	20230313	-13.51	11860	20230726	4.22	12610	-1.98	20240213	12040	2.66	20240130	13570	-8.92	20230320	11860	4.22	20230726	0.23	N	094280	500	57 억		42584	N	N	0	N	00	N
76	20240318	140715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	50	2	0.41	27543240	2231	31.05	12310	12370	12310	16000	8620	12310	12345.69	0.37	0	53	12350	12330	12300	12280	12250	12335	12285	58	3690	500	8860	10	1	11558200	1429	10.29	2.12	12	0.02	1201.00	5843.00	14290	20230313	-13.51	11860	20230726	4.22	12610	-1.98	20240213	12040	2.66	20240130	13570	-8.92	20230320	11860	4.22	20230726	0.23	N	094280	500	57 억		42584	N	N	0	N	00	N
77	20240318	130714	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	30	2	0.24	24589970	1992	27.72	12310	12370	12310	16000	8620	12310	12344.36	0.37	0	53	12350	12330	12300	12280	12250	12335	12285	58	3690	500	8860	10	1	11558200	1426	10.27	2.11	12	0.02	1201.00	5843.00	14290	20230313	-13.65	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	13570	-9.06	20230320	11860	4.05	20230726	0.23	N	094280	500	57 억		42584	N	N	0	N	00	N
78	20240318	120711	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	40	2	0.32	16351390	1325	18.44	12310	12370	12310	16000	8620	12310	12340.67	0.37	0	54	12350	12330	12300	12280	12250	12335	12285	58	3690	500	8860	10	1	11558200	1427	10.28	2.11	12	0.01	1201.00	5843.00	14290	20230313	-13.58	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	13570	-8.99	20230320	11860	4.13	20230726	0.23	N	094280	500	57 억		42584	N	N	0	N	00	N
79	20240318	110715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	50	2	0.41	13042530	1057	14.71	12310	12370	12310	16000	8620	12310	12339.20	0.37	0	59	12350	12330	12300	12280	12250	12335	12285	58	3690	500	8860	10	1	11558200	1429	10.29	2.12	12	0.01	1201.00	5843.00	14290	20230313	-13.51	11860	20230726	4.22	12610	-1.98	20240213	12040	2.66	20240130	13570	-8.92	20230320	11860	4.22	20230726	0.23	N	094280	500	57 억		42584	N	N	0	N	00	N
80	20240318	100713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	60	2	0.49	9386970	761	10.59	12310	12370	12310	16000	8620	12310	12335.05	0.37	0	73	12350	12330	12300	12280	12250	12335	12285	58	3690	500	8860	10	1	11558200	1430	10.30	2.12	12	0.01	1201.00	5843.00	14290	20230313	-13.44	11860	20230726	4.30	12610	-1.90	20240213	12040	2.74	20240130	13570	-8.84	20230320	11860	4.30	20230726	0.23	N	094280	500	57 억		42584	N	N	0	N	00	N
81	20240318	090713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	30	2	0.24	824920	67	0.93	12310	12340	12310	16000	8620	12310	12312.24	0.37	0	4	12350	12330	12300	12280	12250	12335	12285	58	3690	500	8860	10	1	11558200	1426	10.27	2.11	12	0.00	1201.00	5843.00	14290	20230313	-13.65	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	13570	-9.06	20230320	11860	4.05	20230726	0.23	N	094280	500	57 억		42584	N	N	0	N	00	N
82	20240315	160706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	10	2	0.08	88381020	7186	119.79	12310	12320	12270	15990	8610	12300	12298.84	0.37	0	903	12380	12340	12300	12260	12220	12320	12240	58	3690	500	8850	10	1	11558200	1423	10.25	2.11	12	0.06	1201.00	5843.00	14390	20230310	-14.45	11860	20230726	3.79	12610	-2.38	20240213	12040	2.24	20240130	13570	-9.29	20230320	11860	3.79	20230726	0.23	N	094280	500	57 억		42354	N	N	12	N	00	N
83	20240315	150643	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	10	2	0.08	80846810	6574	109.58	12310	12320	12270	15990	8610	12300	12297.96	0.37	0	893	12380	12340	12300	12260	12220	12320	12240	58	3690	500	8850	10	1	11558200	1423	10.25	2.11	12	0.06	1201.00	5843.00	14390	20230310	-14.45	11860	20230726	3.79	12610	-2.38	20240213	12040	2.24	20240130	13570	-9.29	20230320	11860	3.79	20230726	0.23	N	094280	500	57 억		42354	N	N	12	N	00	N
84	20240315	140630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	20	2	0.16	78790410	6407	106.80	12310	12320	12270	15990	8610	12300	12297.55	0.37	0	916	12380	12340	12300	12260	12220	12320	12240	58	3690	500	8850	10	1	11558200	1424	10.26	2.11	12	0.06	1201.00	5843.00	14390	20230310	-14.38	11860	20230726	3.88	12610	-2.30	20240213	12040	2.33	20240130	13570	-9.21	20230320	11860	3.88	20230726	0.23	N	094280	500	57 억		42354	N	N	12	N	00	N
85	20240315	130708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	10	2	0.08	73153790	5949	99.17	12310	12320	12270	15990	8610	12300	12296.82	0.37	0	937	12380	12340	12300	12260	12220	12320	12240	58	3690	500	8850	10	1	11558200	1423	10.25	2.11	12	0.05	1201.00	5843.00	14390	20230310	-14.45	11860	20230726	3.79	12610	-2.38	20240213	12040	2.24	20240130	13570	-9.29	20230320	11860	3.79	20230726	0.23	N	094280	500	57 억		42354	N	N	12	N	00	N
86	20240315	120708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	0	3	0.00	67286430	5472	91.22	12310	12320	12270	15990	8610	12300	12296.50	0.37	0	995	12380	12340	12300	12260	12220	12320	12240	58	3690	500	8850	10	1	11558200	1422	10.24	2.11	12	0.05	1201.00	5843.00	14390	20230310	-14.52	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	13570	-9.36	20230320	11860	3.71	20230726	0.23	N	094280	500	57 억		42354	N	N	12	N	00	N
87	20240315	110703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	-10	5	-0.08	28407600	2311	38.52	12310	12320	12270	15990	8610	12300	12292.34	0.37	0	443	12380	12340	12300	12260	12220	12320	12240	58	3690	500	8850	10	1	11558200	1421	10.23	2.10	12	0.02	1201.00	5843.00	14390	20230310	-14.59	11860	20230726	3.63	12610	-2.54	20240213	12040	2.08	20240130	13570	-9.43	20230320	11860	3.63	20230726	0.23	N	094280	500	57 억		42354	N	N	12	N	00	N
88	20240315	100706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	0	3	0.00	11071730	901	15.02	12310	12320	12270	15990	8610	12300	12288.27	0.37	0	237	12380	12340	12300	12260	12220	12320	12240	58	3690	500	8850	10	1	11558200	1422	10.24	2.11	12	0.01	1201.00	5843.00	14390	20230310	-14.52	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	13570	-9.36	20230320	11860	3.71	20230726	0.23	N	094280	500	57 억		42354	N	N	12	N	00	N
89	20240315	090711	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	0	3	0.00	1107960	90	1.50	12310	12320	12290	15990	8610	12300	12310.67	0.37	0	38	12380	12340	12300	12260	12220	12320	12240	58	3690	500	8850	10	1	11558200	1422	10.24	2.11	12	0.00	1201.00	5843.00	14390	20230310	-14.52	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	13570	-9.36	20230320	11860	3.71	20230726	0.23	N	094280	500	57 억		42354	N	N	12	N	00	N
90	20240314	160700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	20	2	0.16	73714990	5999	78.11	12340	12340	12260	15960	8600	12280	12287.88	0.38	0	-1375	12446	12362	12306	12222	12166	12350	12210	58	3680	500	8840	10	1	11558200	1422	10.24	2.11	12	0.05	1201.00	5843.00	14470	20230309	-15.00	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	14000	-12.14	20230314	11860	3.71	20230726	0.23	N	094280	500	57 억		43729	N	N	12	N	00	N
91	20240314	150703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	20	2	0.16	68601720	5583	72.70	12340	12340	12260	15960	8600	12280	12287.61	0.38	0	-1225	12446	12362	12306	12222	12166	12350	12210	58	3680	500	8840	10	1	11558200	1422	10.24	2.11	12	0.05	1201.00	5843.00	14470	20230309	-15.00	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	14000	-12.14	20230314	11860	3.71	20230726	0.23	N	094280	500	57 억		43729	N	N	5	N	00	N
92	20240314	140703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	20	2	0.16	59385820	4833	62.93	12340	12340	12260	15960	8600	12280	12287.57	0.38	0	-1225	12446	12362	12306	12222	12166	12350	12210	58	3680	500	8840	10	1	11558200	1422	10.24	2.11	12	0.04	1201.00	5843.00	14470	20230309	-15.00	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	14000	-12.14	20230314	11860	3.71	20230726	0.23	N	094280	500	57 억		43729	N	N	5	N	00	N
93	20240314	130659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	10	2	0.08	54565400	4441	57.83	12340	12340	12260	15960	8600	12280	12286.74	0.38	0	-1225	12446	12362	12306	12222	12166	12350	12210	58	3680	500	8840	10	1	11558200	1421	10.23	2.10	12	0.04	1201.00	5843.00	14470	20230309	-15.07	11860	20230726	3.63	12610	-2.54	20240213	12040	2.08	20240130	14000	-12.21	20230314	11860	3.63	20230726	0.23	N	094280	500	57 억		43729	N	N	5	N	00	N
94	20240314	120700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	10	2	0.08	42104030	3427	44.62	12340	12340	12260	15960	8600	12280	12285.97	0.38	0	-1152	12446	12362	12306	12222	12166	12350	12210	58	3680	500	8840	10	1	11558200	1421	10.23	2.10	12	0.03	1201.00	5843.00	14470	20230309	-15.07	11860	20230726	3.63	12610	-2.54	20240213	12040	2.08	20240130	14000	-12.21	20230314	11860	3.63	20230726	0.23	N	094280	500	57 억		43729	N	N	5	N	00	N
95	20240314	110701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	0	3	0.00	34178260	2782	36.22	12340	12340	12260	15960	8600	12280	12285.50	0.38	0	-1044	12446	12362	12306	12222	12166	12350	12210	58	3680	500	8840	10	1	11558200	1419	10.22	2.10	12	0.02	1201.00	5843.00	14470	20230309	-15.13	11860	20230726	3.54	12610	-2.62	20240213	12040	1.99	20240130	14000	-12.29	20230314	11860	3.54	20230726	0.23	N	094280	500	57 억		43729	N	N	5	N	00	N
96	20240314	100706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	20	2	0.16	15179470	1234	16.07	12340	12340	12280	15960	8600	12280	12301.03	0.38	0	-587	12446	12362	12306	12222	12166	12350	12210	58	3680	500	8840	10	1	11558200	1422	10.24	2.11	12	0.01	1201.00	5843.00	14470	20230309	-15.00	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	14000	-12.14	20230314	11860	3.71	20230726	0.23	N	094280	500	57 억		43729	N	N	5	N	00	N
97	20240314	090704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	40	2	0.33	221860	18	0.23	12340	12340	12320	15960	8600	12280	12325.56	0.38	0	-7	12446	12362	12306	12222	12166	12350	12210	58	3680	500	8840	10	1	11558200	1424	10.26	2.11	12	0.00	1201.00	5843.00	14470	20230309	-14.86	11860	20230726	3.88	12610	-2.30	20240213	12040	2.33	20240130	14000	-12.00	20230314	11860	3.88	20230726	0.23	N	094280	500	57 억		43729	N	N	5	N	00	N
98	20240313	160655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	0	3	0.00	94357550	7680	70.72	12280	12390	12250	15960	8600	12280	12286.14	0.38	0	-1726	12366	12322	12286	12242	12206	12305	12225	58	3680	500	8840	10	1	11558200	1419	10.22	2.10	12	0.07	1201.00	5843.00	14620	20230308	-16.01	11860	20230726	3.54	12610	-2.62	20240213	12040	1.99	20240130	14290	-14.07	20230313	11860	3.54	20230726	0.23	N	094280	500	57 억		44203	N	N	5	N	00	N
99	20240313	150654	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	-10	5	-0.08	90061400	7330	67.50	12280	12390	12250	15960	8600	12280	12286.68	0.38	0	-1718	12366	12322	12286	12242	12206	12305	12225	58	3680	500	8840	10	1	11558200	1418	10.22	2.10	12	0.06	1201.00	5843.00	14620	20230308	-16.07	11860	20230726	3.46	12610	-2.70	20240213	12040	1.91	20240130	14290	-14.14	20230313	11860	3.46	20230726	0.23	N	094280	500	57 억		44203	N	N	2	N	00	N
100	20240313	140659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	0	3	0.00	76558630	6230	57.37	12280	12390	12250	15960	8600	12280	12288.70	0.38	0	-1419	12366	12322	12286	12242	12206	12305	12225	58	3680	500	8840	10	1	11558200	1419	10.22	2.10	12	0.05	1201.00	5843.00	14620	20230308	-16.01	11860	20230726	3.54	12610	-2.62	20240213	12040	1.99	20240130	14290	-14.07	20230313	11860	3.54	20230726	0.23	N	094280	500	57 억		44203	N	N	2	N	00	N
101	20240313	130701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	0	3	0.00	73414950	5974	55.01	12280	12390	12250	15960	8600	12280	12289.08	0.38	0	-1270	12366	12322	12286	12242	12206	12305	12225	58	3680	500	8840	10	1	11558200	1419	10.22	2.10	12	0.05	1201.00	5843.00	14620	20230308	-16.01	11860	20230726	3.54	12610	-2.62	20240213	12040	1.99	20240130	14290	-14.07	20230313	11860	3.54	20230726	0.23	N	094280	500	57 억		44203	N	N	2	N	00	N
102	20240313	120657	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	0	3	0.00	62776240	5107	47.03	12280	12390	12250	15960	8600	12280	12292.20	0.38	0	-1276	12366	12322	12286	12242	12206	12305	12225	58	3680	500	8840	10	1	11558200	1419	10.22	2.10	12	0.04	1201.00	5843.00	14620	20230308	-16.01	11860	20230726	3.54	12610	-2.62	20240213	12040	1.99	20240130	14290	-14.07	20230313	11860	3.54	20230726	0.23	N	094280	500	57 억		44203	N	N	2	N	00	N
103	20240313	110654	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	20	2	0.16	54911970	4467	41.14	12280	12390	12250	15960	8600	12280	12292.81	0.38	0	-924	12366	12322	12286	12242	12206	12305	12225	58	3680	500	8840	10	1	11558200	1422	10.24	2.11	12	0.04	1201.00	5843.00	14620	20230308	-15.87	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	14290	-13.93	20230313	11860	3.71	20230726	0.23	N	094280	500	57 억		44203	N	N	2	N	00	N
104	20240313	100652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	10	2	0.08	19939980	1624	14.96	12280	12340	12250	15960	8600	12280	12278.31	0.38	0	-454	12366	12322	12286	12242	12206	12305	12225	58	3680	500	8840	10	1	11558200	1421	10.23	2.10	12	0.01	1201.00	5843.00	14620	20230308	-15.94	11860	20230726	3.63	12610	-2.54	20240213	12040	2.08	20240130	14290	-14.00	20230313	11860	3.63	20230726	0.23	N	094280	500	57 억		44203	N	N	2	N	00	N
105	20240313	090657	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	-20	5	-0.16	4910100	400	3.68	12280	12280	12260	15960	8600	12280	12275.25	0.38	0	-65	12366	12322	12286	12242	12206	12305	12225	58	3680	500	8840	10	1	11558200	1417	10.21	2.10	12	0.00	1201.00	5843.00	14620	20230308	-16.14	11860	20230726	3.37	12610	-2.78	20240213	12040	1.83	20240130	14290	-14.21	20230313	11860	3.37	20230726	0.23	N	094280	500	57 억		44203	N	N	2	N	00	N
106	20240312	160647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-50	5	-0.41	133274490	10857	152.70	12330	12330	12250	16020	8640	12330	12275.44	0.38	0	-1973	12476	12402	12326	12252	12176	12365	12215	58	3690	500	8870	10	1	11558200	1419	10.22	2.10	12	0.09	1201.00	5843.00	14900	20230307	-17.58	11860	20230726	3.54	12610	-2.62	20240213	12040	1.99	20240130	14290	-14.07	20230313	11860	3.54	20230726	0.24	N	094280	500	57 억		43861	N	N	2	N	00	N
107	20240312	150645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	-60	5	-0.49	126312910	10290	144.73	12330	12330	12250	16020	8640	12330	12275.31	0.38	0	-2129	12476	12402	12326	12252	12176	12365	12215	58	3690	500	8870	10	1	11558200	1418	10.22	2.10	12	0.09	1201.00	5843.00	14900	20230307	-17.65	11860	20230726	3.46	12610	-2.70	20240213	12040	1.91	20240130	14290	-14.14	20230313	11860	3.46	20230726	0.24	N	094280	500	57 억		43861	N	N	1	N	00	N
108	20240312	140640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	-70	5	-0.57	113787370	9269	130.37	12330	12330	12250	16020	8640	12330	12276.12	0.38	0	-1885	12476	12402	12326	12252	12176	12365	12215	58	3690	500	8870	10	1	11558200	1417	10.21	2.10	12	0.08	1201.00	5843.00	14900	20230307	-17.72	11860	20230726	3.37	12610	-2.78	20240213	12040	1.83	20240130	14290	-14.21	20230313	11860	3.37	20230726	0.24	N	094280	500	57 억		43861	N	N	1	N	00	N
109	20240312	130617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	-70	5	-0.57	90984750	7409	104.21	12330	12330	12250	16020	8640	12330	12280.30	0.38	0	-1788	12476	12402	12326	12252	12176	12365	12215	58	3690	500	8870	10	1	11558200	1417	10.21	2.10	12	0.06	1201.00	5843.00	14900	20230307	-17.72	11860	20230726	3.37	12610	-2.78	20240213	12040	1.83	20240130	14290	-14.21	20230313	11860	3.37	20230726	0.24	N	094280	500	57 억		43861	N	N	1	N	00	N
110	20240312	120649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	-70	5	-0.57	64863040	5277	74.22	12330	12330	12250	16020	8640	12330	12291.65	0.38	0	-1443	12476	12402	12326	12252	12176	12365	12215	58	3690	500	8870	10	1	11558200	1417	10.21	2.10	12	0.05	1201.00	5843.00	14900	20230307	-17.72	11860	20230726	3.37	12610	-2.78	20240213	12040	1.83	20240130	14290	-14.21	20230313	11860	3.37	20230726	0.24	N	094280	500	57 억		43861	N	N	1	N	00	N
111	20240312	110647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	-40	5	-0.32	43372860	3526	49.59	12330	12330	12280	16020	8640	12330	12300.87	0.38	0	-913	12476	12402	12326	12252	12176	12365	12215	58	3690	500	8870	10	1	11558200	1421	10.23	2.10	12	0.03	1201.00	5843.00	14900	20230307	-17.52	11860	20230726	3.63	12610	-2.54	20240213	12040	2.08	20240130	14290	-14.00	20230313	11860	3.63	20230726	0.24	N	094280	500	57 억		43861	N	N	1	N	00	N
112	20240312	100647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-30	5	-0.24	20694850	1681	23.64	12330	12330	12290	16020	8640	12330	12311.04	0.38	0	-565	12476	12402	12326	12252	12176	12365	12215	58	3690	500	8870	10	1	11558200	1422	10.24	2.11	12	0.01	1201.00	5843.00	14900	20230307	-17.45	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	14290	-13.93	20230313	11860	3.71	20230726	0.24	N	094280	500	57 억		43861	N	N	1	N	00	N
113	20240312	090646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	-20	5	-0.16	4091260	332	4.67	12330	12330	12310	16020	8640	12330	12323.07	0.38	0	-52	12476	12402	12326	12252	12176	12365	12215	58	3690	500	8870	10	1	11558200	1423	10.25	2.11	12	0.00	1201.00	5843.00	14900	20230307	-17.38	11860	20230726	3.79	12610	-2.38	20240213	12040	2.24	20240130	14290	-13.86	20230313	11860	3.79	20230726	0.24	N	094280	500	57 억		43861	N	N	1	N	00	N
114	20240311	160645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-30	5	-0.24	87473780	7110	74.34	12360	12400	12250	16060	8660	12360	12302.92	0.37	0	860	12473	12416	12373	12316	12273	12395	12295	58	3700	500	8890	10	1	11558200	1425	10.27	2.11	12	0.06	1201.00	5843.00	15000	20230306	-17.80	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	14290	-13.72	20230313	11860	3.96	20230726	0.24	N	094280	500	57 억		43022	N	N	1	N	00	N
115	20240311	150646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-30	5	-0.24	86931280	7066	73.88	12360	12400	12250	16060	8660	12360	12302.76	0.37	0	860	12473	12416	12373	12316	12273	12395	12295	58	3700	500	8890	10	1	11558200	1425	10.27	2.11	12	0.06	1201.00	5843.00	15000	20230306	-17.80	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	14290	-13.72	20230313	11860	3.96	20230726	0.24	N	094280	500	57 억		43022	N	N	5	N	00	N
116	20240311	140642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-30	5	-0.24	81695950	6641	69.44	12360	12400	12250	16060	8660	12360	12301.75	0.37	0	868	12473	12416	12373	12316	12273	12395	12295	58	3700	500	8890	10	1	11558200	1425	10.27	2.11	12	0.06	1201.00	5843.00	15000	20230306	-17.80	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	14290	-13.72	20230313	11860	3.96	20230726	0.24	N	094280	500	57 억		43022	N	N	5	N	00	N
117	20240311	130644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-40	5	-0.32	79008430	6423	67.16	12360	12400	12250	16060	8660	12360	12300.86	0.37	0	869	12473	12416	12373	12316	12273	12395	12295	58	3700	500	8890	10	1	11558200	1424	10.26	2.11	12	0.06	1201.00	5843.00	15000	20230306	-17.87	11860	20230726	3.88	12610	-2.30	20240213	12040	2.33	20240130	14290	-13.79	20230313	11860	3.88	20230726	0.24	N	094280	500	57 억		43022	N	N	5	N	00	N
118	20240311	120645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-40	5	-0.32	72493450	5894	61.63	12360	12400	12250	16060	8660	12360	12299.53	0.37	0	869	12473	12416	12373	12316	12273	12395	12295	58	3700	500	8890	10	1	11558200	1424	10.26	2.11	12	0.05	1201.00	5843.00	15000	20230306	-17.87	11860	20230726	3.88	12610	-2.30	20240213	12040	2.33	20240130	14290	-13.79	20230313	11860	3.88	20230726	0.24	N	094280	500	57 억		43022	N	N	5	N	00	N
119	20240311	110640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-60	5	-0.49	67950530	5525	57.77	12360	12400	12250	16060	8660	12360	12298.74	0.37	0	812	12473	12416	12373	12316	12273	12395	12295	58	3700	500	8890	10	1	11558200	1422	10.24	2.11	12	0.05	1201.00	5843.00	15000	20230306	-18.00	11860	20230726	3.71	12610	-2.46	20240213	12040	2.16	20240130	14290	-13.93	20230313	11860	3.71	20230726	0.24	N	094280	500	57 억		43022	N	N	5	N	00	N
120	20240311	100634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	0	3	0.00	8339590	676	7.07	12360	12400	12300	16060	8660	12360	12336.67	0.37	0	-2	12473	12416	12373	12316	12273	12395	12295	58	3700	500	8890	10	1	11558200	1429	10.29	2.12	12	0.01	1201.00	5843.00	15000	20230306	-17.60	11860	20230726	4.22	12610	-1.98	20240213	12040	2.66	20240130	14290	-13.51	20230313	11860	4.22	20230726	0.24	N	094280	500	57 억		43022	N	N	5	N	00	N
121	20240311	090637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	-50	5	-0.40	4521730	367	3.84	12360	12360	12300	16060	8660	12360	12320.79	0.37	0	-2	12473	12416	12373	12316	12273	12395	12295	58	3700	500	8890	10	1	11558200	1423	10.25	2.11	12	0.00	1201.00	5843.00	15000	20230306	-17.93	11860	20230726	3.79	12610	-2.38	20240213	12040	2.24	20240130	14290	-13.86	20230313	11860	3.79	20230726	0.24	N	094280	500	57 억		43022	N	N	5	N	00	N
122	20240308	160642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	10	2	0.08	118396210	9564	244.23	12380	12430	12330	16050	8650	12350	12379.37	0.38	0	379	12483	12416	12373	12306	12263	12450	12340	58	3700	500	8890	10	1	11558200	1429	10.29	2.12	12	0.08	1201.00	5843.00	15010	20230303	-17.65	11860	20230726	4.22	12610	-1.98	20240213	12040	2.66	20240130	14620	-15.46	20230308	11860	4.22	20230726	0.24	N	094280	500	57 억		43388	N	N	5	N	00	N
123	20240308	150640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	0	3	0.00	115469100	9327	238.18	12380	12430	12330	16050	8650	12350	12380.09	0.38	0	415	12483	12416	12373	12306	12263	12450	12340	58	3700	500	8890	10	1	11558200	1427	10.28	2.11	12	0.08	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	14620	-15.53	20230308	11860	4.13	20230726	0.24	N	094280	500	57 억		43388	N	N	2	N	00	N
124	20240308	140637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	10	2	0.08	87206540	7037	179.70	12380	12430	12350	16050	8650	12350	12392.57	0.38	0	619	12483	12416	12373	12306	12263	12450	12340	58	3700	500	8890	10	1	11558200	1429	10.29	2.12	12	0.06	1201.00	5843.00	15010	20230303	-17.65	11860	20230726	4.22	12610	-1.98	20240213	12040	2.66	20240130	14620	-15.46	20230308	11860	4.22	20230726	0.24	N	094280	500	57 억		43388	N	N	2	N	00	N
125	20240308	130635	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	60	2	0.49	76099570	6140	156.79	12380	12430	12350	16050	8650	12350	12394.07	0.38	0	771	12483	12416	12373	12306	12263	12450	12340	58	3700	500	8890	10	1	11558200	1434	10.33	2.12	12	0.05	1201.00	5843.00	15010	20230303	-17.32	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	14620	-15.12	20230308	11860	4.64	20230726	0.24	N	094280	500	57 억		43388	N	N	2	N	00	N
126	20240308	120635	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	60	2	0.49	67343620	5435	138.79	12380	12430	12350	16050	8650	12350	12390.73	0.38	0	771	12483	12416	12373	12306	12263	12450	12340	58	3700	500	8890	10	1	11558200	1434	10.33	2.12	12	0.05	1201.00	5843.00	15010	20230303	-17.32	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	14620	-15.12	20230308	11860	4.64	20230726	0.24	N	094280	500	57 억		43388	N	N	2	N	00	N
127	20240308	110636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	40	2	0.32	46165190	3727	95.17	12380	12430	12350	16050	8650	12350	12386.69	0.38	0	426	12483	12416	12373	12306	12263	12450	12340	58	3700	500	8890	10	1	11558200	1432	10.32	2.12	12	0.03	1201.00	5843.00	15010	20230303	-17.46	11860	20230726	4.47	12610	-1.74	20240213	12040	2.91	20240130	14620	-15.25	20230308	11860	4.47	20230726	0.24	N	094280	500	57 억		43388	N	N	2	N	00	N
128	20240308	100633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	30	2	0.24	26619450	2149	54.88	12380	12430	12350	16050	8650	12350	12386.90	0.38	0	92	12483	12416	12373	12306	12263	12450	12340	58	3700	500	8890	10	1	11558200	1431	10.31	2.12	12	0.02	1201.00	5843.00	15010	20230303	-17.52	11860	20230726	4.38	12610	-1.82	20240213	12040	2.82	20240130	14620	-15.32	20230308	11860	4.38	20230726	0.24	N	094280	500	57 억		43388	N	N	2	N	00	N
129	20240308	090633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	50	2	0.40	3011620	243	6.21	12380	12430	12350	16050	8650	12350	12393.50	0.38	0	-171	12483	12416	12373	12306	12263	12450	12340	58	3700	500	8890	10	1	11558200	1433	10.32	2.12	12	0.00	1201.00	5843.00	15010	20230303	-17.39	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	14620	-15.18	20230308	11860	4.55	20230726	0.24	N	094280	500	57 억		43388	N	N	2	N	00	N
130	20240307	160634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	10	2	0.08	48347740	3916	51.09	12340	12440	12330	16040	8640	12340	12346.21	0.38	0	-767	12540	12440	12350	12250	12160	12490	12300	58	3700	500	8880	10	1	11558200	1427	10.28	2.11	12	0.03	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	14900	-17.11	20230307	11860	4.13	20230726	0.24	N	094280	500	57 억		44047	N	N	2	N	00	N
131	20240307	150615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	10	2	0.08	41222510	3339	43.56	12340	12440	12330	16040	8640	12340	12345.77	0.38	0	-697	12540	12440	12350	12250	12160	12490	12300	58	3700	500	8880	10	1	11558200	1427	10.28	2.11	12	0.03	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	14900	-17.11	20230307	11860	4.13	20230726	0.24	N	094280	500	57 억		44047	N	N	30	N	00	N
132	20240307	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	10	2	0.08	32573400	2638	34.42	12340	12440	12330	16040	8640	12340	12347.76	0.38	0	-479	12540	12440	12350	12250	12160	12490	12300	58	3700	500	8880	10	1	11558200	1427	10.28	2.11	12	0.02	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	14900	-17.11	20230307	11860	4.13	20230726	0.24	N	094280	500	57 억		44047	N	N	30	N	00	N
133	20240307	130626	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-10	5	-0.08	29771170	2411	31.45	12340	12440	12330	16040	8640	12340	12348.06	0.38	0	-373	12540	12440	12350	12250	12160	12490	12300	58	3700	500	8880	10	1	11558200	1425	10.27	2.11	12	0.02	1201.00	5843.00	15010	20230303	-17.85	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	14900	-17.25	20230307	11860	3.96	20230726	0.24	N	094280	500	57 억		44047	N	N	30	N	00	N
134	20240307	120628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	10	2	0.08	25600230	2073	27.05	12340	12440	12330	16040	8640	12340	12349.36	0.38	0	-233	12540	12440	12350	12250	12160	12490	12300	58	3700	500	8880	10	1	11558200	1427	10.28	2.11	12	0.02	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	14900	-17.11	20230307	11860	4.13	20230726	0.24	N	094280	500	57 억		44047	N	N	30	N	00	N
135	20240307	110633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	0	3	0.00	15155160	1227	16.01	12340	12440	12330	16040	8640	12340	12351.39	0.38	0	-167	12540	12440	12350	12250	12160	12490	12300	58	3700	500	8880	10	1	11558200	1426	10.27	2.11	12	0.01	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	14900	-17.18	20230307	11860	4.05	20230726	0.24	N	094280	500	57 억		44047	N	N	30	N	00	N
136	20240307	100629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	30	2	0.24	4396650	356	4.64	12340	12440	12330	16040	8640	12340	12350.14	0.38	0	-93	12540	12440	12350	12250	12160	12490	12300	58	3700	500	8880	10	1	11558200	1430	10.30	2.12	12	0.00	1201.00	5843.00	15010	20230303	-17.59	11860	20230726	4.30	12610	-1.90	20240213	12040	2.74	20240130	14900	-16.98	20230307	11860	4.30	20230726	0.24	N	094280	500	57 억		44047	N	N	30	N	00	N
137	20240307	090630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	10	2	0.08	816770	66	0.86	12340	12440	12340	16040	8640	12340	12375.30	0.38	0	-15	12540	12440	12350	12250	12160	12490	12300	58	3700	500	8880	10	1	11558200	1427	10.28	2.11	12	0.00	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	14900	-17.11	20230307	11860	4.13	20230726	0.24	N	094280	500	57 억		44047	N	N	30	N	00	N
138	20240306	160627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	-10	5	-0.08	94515470	7665	85.51	12330	12450	12260	16050	8650	12350	12330.79	0.38	0	-314	12490	12420	12360	12290	12230	12415	12285	58	3700	500	8890	10	1	11558200	1426	10.27	2.11	12	0.07	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.24	N	094280	500	57 억		44316	N	N	30	N	00	N
139	20240306	150627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	-10	5	-0.08	90997850	7380	82.33	12330	12450	12260	16050	8650	12350	12330.33	0.38	0	-324	12490	12420	12360	12290	12230	12415	12285	58	3700	500	8890	10	1	11558200	1426	10.27	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.24	N	094280	500	57 억		44316	N	N	10	N	00	N
140	20240306	140629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	10	2	0.08	77309180	6271	69.96	12330	12450	12260	16050	8650	12350	12328.05	0.38	0	-356	12490	12420	12360	12290	12230	12415	12285	58	3700	500	8890	10	1	11558200	1429	10.29	2.12	12	0.05	1201.00	5843.00	15010	20230303	-17.65	11860	20230726	4.22	12610	-1.98	20240213	12040	2.66	20240130	15000	-17.60	20230306	11860	4.22	20230726	0.24	N	094280	500	57 억		44316	N	N	10	N	00	N
141	20240306	130630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	-10	5	-0.08	76605600	6214	69.32	12330	12450	12260	16050	8650	12350	12327.90	0.38	0	-346	12490	12420	12360	12290	12230	12415	12285	58	3700	500	8890	10	1	11558200	1426	10.27	2.11	12	0.05	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.24	N	094280	500	57 억		44316	N	N	10	N	00	N
142	20240306	120629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-20	5	-0.16	65448000	5314	59.28	12330	12450	12260	16050	8650	12350	12316.15	0.38	0	-62	12490	12420	12360	12290	12230	12415	12285	58	3700	500	8890	10	1	11558200	1425	10.27	2.11	12	0.05	1201.00	5843.00	15010	20230303	-17.85	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	15000	-17.80	20230306	11860	3.96	20230726	0.24	N	094280	500	57 억		44316	N	N	10	N	00	N
143	20240306	110627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-20	5	-0.16	26471480	2145	23.93	12330	12450	12320	16050	8650	12350	12341.02	0.38	0	-217	12490	12420	12360	12290	12230	12415	12285	58	3700	500	8890	10	1	11558200	1425	10.27	2.11	12	0.02	1201.00	5843.00	15010	20230303	-17.85	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	15000	-17.80	20230306	11860	3.96	20230726	0.24	N	094280	500	57 억		44316	N	N	10	N	00	N
144	20240306	100616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	-10	5	-0.08	17262550	1398	15.60	12330	12450	12330	16050	8650	12350	12348.03	0.38	0	-144	12490	12420	12360	12290	12230	12415	12285	58	3700	500	8890	10	1	11558200	1426	10.27	2.11	12	0.01	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.24	N	094280	500	57 억		44316	N	N	10	N	00	N
145	20240306	090627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	60	2	0.49	1751840	141	1.57	12330	12450	12330	16050	8650	12350	12424.40	0.38	0	-97	12490	12420	12360	12290	12230	12415	12285	58	3700	500	8890	10	1	11558200	1434	10.33	2.12	12	0.00	1201.00	5843.00	15010	20230303	-17.32	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	15000	-17.27	20230306	11860	4.64	20230726	0.24	N	094280	500	57 억		44316	N	N	10	N	00	N
146	20240305	160622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	10	2	0.08	110570550	8964	74.84	12350	12430	12300	16040	8640	12340	12334.07	0.39	0	287	12480	12410	12360	12290	12240	12445	12325	58	3700	500	8880	10	1	11558200	1427	10.28	2.11	12	0.08	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	15000	-17.67	20230306	11860	4.13	20230726	0.25	N	094280	500	57 억		45161	N	N	10	N	00	N
147	20240305	150624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-10	5	-0.08	89406800	7248	60.52	12350	12430	12300	16040	8640	12340	12335.38	0.39	0	535	12480	12410	12360	12290	12240	12445	12325	58	3700	500	8880	10	1	11558200	1425	10.27	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.85	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	15000	-17.80	20230306	11860	3.96	20230726	0.25	N	094280	500	57 억		45161	N	N	17	N	00	N
148	20240305	140617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-10	5	-0.08	81897640	6639	55.43	12350	12430	12300	16040	8640	12340	12335.84	0.39	0	601	12480	12410	12360	12290	12240	12445	12325	58	3700	500	8880	10	1	11558200	1425	10.27	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.85	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	15000	-17.80	20230306	11860	3.96	20230726	0.25	N	094280	500	57 억		45161	N	N	17	N	00	N
149	20240305	130619	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	0	3	0.00	77421520	6276	52.40	12350	12430	12300	16040	8640	12340	12336.12	0.39	0	659	12480	12410	12360	12290	12240	12445	12325	58	3700	500	8880	10	1	11558200	1426	10.27	2.11	12	0.05	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.25	N	094280	500	57 억		45161	N	N	17	N	00	N
150	20240305	120617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-20	5	-0.16	62578970	5072	42.35	12350	12430	12300	16040	8640	12340	12338.12	0.39	0	693	12480	12410	12360	12290	12240	12445	12325	58	3700	500	8880	10	1	11558200	1424	10.26	2.11	12	0.04	1201.00	5843.00	15010	20230303	-17.92	11860	20230726	3.88	12610	-2.30	20240213	12040	2.33	20240130	15000	-17.87	20230306	11860	3.88	20230726	0.25	N	094280	500	57 억		45161	N	N	17	N	00	N
151	20240305	110619	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	10	2	0.08	49068080	3976	33.20	12350	12430	12300	16040	8640	12340	12341.07	0.39	0	643	12480	12410	12360	12290	12240	12445	12325	58	3700	500	8880	10	1	11558200	1427	10.28	2.11	12	0.03	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	15000	-17.67	20230306	11860	4.13	20230726	0.25	N	094280	500	57 억		45161	N	N	17	N	00	N
152	20240305	100615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	0	3	0.00	31538050	2554	21.32	12350	12430	12310	16040	8640	12340	12348.49	0.39	0	353	12480	12410	12360	12290	12240	12445	12325	58	3700	500	8880	10	1	11558200	1426	10.27	2.11	12	0.02	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.25	N	094280	500	57 억		45161	N	N	17	N	00	N
153	20240305	090617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	0	3	0.00	2395060	194	1.62	12350	12430	12330	16040	8640	12340	12345.67	0.39	0	57	12480	12410	12360	12290	12240	12445	12325	58	3700	500	8880	10	1	11558200	1426	10.27	2.11	12	0.00	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.25	N	094280	500	57 억		45161	N	N	17	N	00	N
154	20240304	160618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	20	2	0.16	147622840	11955	164.90	12320	12430	12310	16010	8630	12320	12348.23	0.40	0	-2476	12480	12400	12350	12270	12220	12385	12255	58	3690	500	8870	10	1	11558200	1426	10.27	2.11	12	0.10	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.25	N	094280	500	57 억		45828	N	N	17	N	00	N
155	20240304	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	30	2	0.24	126954290	10280	141.79	12320	12430	12310	16010	8630	12320	12349.64	0.40	0	-2321	12480	12400	12350	12270	12220	12385	12255	58	3690	500	8870	10	1	11558200	1427	10.28	2.11	12	0.09	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	15000	-17.67	20230306	11860	4.13	20230726	0.25	N	094280	500	57 억		45828	N	N	22	N	00	N
156	20240304	140542	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	20	2	0.16	109030750	8828	121.77	12320	12430	12310	16010	8630	12320	12350.56	0.40	0	-2159	12480	12400	12350	12270	12220	12385	12255	58	3690	500	8870	10	1	11558200	1426	10.27	2.11	12	0.08	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15000	-17.73	20230306	11860	4.05	20230726	0.25	N	094280	500	57 억		45828	N	N	22	N	00	N
157	20240304	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	0	3	0.00	97654990	7907	109.06	12320	12430	12320	16010	8630	12320	12350.45	0.40	0	-2136	12480	12400	12350	12270	12220	12385	12255	58	3690	500	8870	10	1	11558200	1424	10.26	2.11	12	0.07	1201.00	5843.00	15010	20230303	-17.92	11860	20230726	3.88	12610	-2.30	20240213	12040	2.33	20240130	15000	-17.87	20230306	11860	3.88	20230726	0.25	N	094280	500	57 억		45828	N	N	22	N	00	N
158	20240304	120547	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	10	2	0.08	87582920	7091	97.81	12320	12430	12320	16010	8630	12320	12351.28	0.40	0	-1880	12480	12400	12350	12270	12220	12385	12255	58	3690	500	8870	10	1	11558200	1425	10.27	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.85	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	15000	-17.80	20230306	11860	3.96	20230726	0.25	N	094280	500	57 억		45828	N	N	22	N	00	N
159	20240304	110605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	10	2	0.08	70614890	5714	78.81	12320	12430	12320	16010	8630	12320	12358.22	0.40	0	-1057	12480	12400	12350	12270	12220	12385	12255	58	3690	500	8870	10	1	11558200	1425	10.27	2.11	12	0.05	1201.00	5843.00	15010	20230303	-17.85	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	15000	-17.80	20230306	11860	3.96	20230726	0.25	N	094280	500	57 억		45828	N	N	22	N	00	N
160	20240304	100606	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	100	2	0.81	28206400	2281	31.46	12320	12430	12320	16010	8630	12320	12365.80	0.40	0	-749	12480	12400	12350	12270	12220	12385	12255	58	3690	500	8870	10	1	11558200	1436	10.34	2.13	12	0.02	1201.00	5843.00	15010	20230303	-17.26	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	15000	-17.20	20230306	11860	4.72	20230726	0.25	N	094280	500	57 억		45828	N	N	22	N	00	N
161	20240304	090607	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	10	2	0.08	2601700	211	2.91	12320	12410	12320	16010	8630	12320	12330.33	0.40	0	-19	12480	12400	12350	12270	12220	12385	12255	58	3690	500	8870	10	1	11558200	1425	10.27	2.11	12	0.00	1201.00	5843.00	15010	20230303	-17.85	11860	20230726	3.96	12610	-2.22	20240213	12040	2.41	20240130	15000	-17.80	20230306	11860	3.96	20230726	0.25	N	094280	500	57 억		45828	N	N	22	N	00	N