KissMeData/089860/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	160706	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	-300	5	-1.08	921545600	33425	106.79	27750	28000	27450	36050	19450	27750	27570.60	5.08	0	-14760	28416	28082	27866	27532	27316	27975	27425	1832	8300	5000	21090	50	1	36634063	10056	8.38	0.73	12	0.09	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28300	-3.00	20240326	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.26	N	089860	5000	1831 억		1862319	N	N	1982	N	00	N
3	20240329	150710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	-200	5	-0.72	665652750	24105	77.01	27750	28000	27500	36050	19450	27750	27614.72	5.08	0	-6066	28416	28082	27866	27532	27316	27975	27425	1832	8300	5000	21090	50	1	36634063	10093	8.41	0.74	12	0.07	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28300	-2.65	20240326	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.26	N	089860	5000	1831 억		1862319	N	N	42	N	00	N
4	20240329	140705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	-150	5	-0.54	489233850	17703	56.56	27750	28000	27550	36050	19450	27750	27635.65	5.08	0	-3045	28416	28082	27866	27532	27316	27975	27425	1832	8300	5000	21090	50	1	36634063	10111	8.43	0.74	12	0.05	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28300	-2.47	20240326	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.26	N	089860	5000	1831 억		1862319	N	N	42	N	00	N
5	20240329	130656	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	-150	5	-0.54	404529550	14635	46.76	27750	28000	27550	36050	19450	27750	27641.24	5.08	0	-2170	28416	28082	27866	27532	27316	27975	27425	1832	8300	5000	21090	50	1	36634063	10111	8.43	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28300	-2.47	20240326	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.26	N	089860	5000	1831 억		1862319	N	N	42	N	00	N
6	20240329	120702	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	297755100	10767	34.40	27750	28000	27550	36050	19450	27750	27654.42	5.08	0	197	28416	28082	27866	27532	27316	27975	27425	1832	8300	5000	21090	50	1	36634063	10129	8.44	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.59	25450	20230726	8.64	28300	-2.30	20240326	25800	7.17	20240118	29600	-6.59	20230612	25450	8.64	20230726	0.26	N	089860	5000	1831 억		1862319	N	N	42	N	00	N
7	20240329	110652	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	-50	5	-0.18	261622050	9461	30.23	27750	28000	27550	36050	19450	27750	27652.68	5.08	0	-78	28416	28082	27866	27532	27316	27975	27425	1832	8300	5000	21090	50	1	36634063	10148	8.46	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.42	25450	20230726	8.84	28300	-2.12	20240326	25800	7.36	20240118	29600	-6.42	20230612	25450	8.84	20230726	0.26	N	089860	5000	1831 억		1862319	N	N	42	N	00	N
8	20240329	100654	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	-100	5	-0.36	104313400	3768	12.04	27750	28000	27600	36050	19450	27750	27684.02	5.08	0	269	28416	28082	27866	27532	27316	27975	27425	1832	8300	5000	21090	50	1	36634063	10129	8.44	0.74	12	0.01	3275.00	37351.00	29600	20230612	-6.59	25450	20230726	8.64	28300	-2.30	20240326	25800	7.17	20240118	29600	-6.59	20230612	25450	8.64	20230726	0.26	N	089860	5000	1831 억		1862319	N	N	42	N	00	N
9	20240329	090653	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	200	2	0.72	14800900	533	1.70	27750	28000	27700	36050	19450	27750	27769.04	5.08	0	299	28416	28082	27866	27532	27316	27975	27425	1832	8300	5000	21090	50	1	36634063	10239	8.53	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28300	-1.24	20240326	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.26	N	089860	5000	1831 억		1862319	N	N	42	N	00	N
10	20240328	160659	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-150	5	-0.54	870416450	31290	57.79	28150	28200	27650	36250	19550	27900	27818.13	5.10	0	-844	28500	28200	28000	27700	27500	28150	27650	1832	8350	5000	21200	50	1	36634063	10166	8.47	0.74	12	0.09	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28300	-1.94	20240326	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.26	N	089860	5000	1831 억		1869929	N	N	42	N	00	N
11	20240328	150700	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-50	5	-0.18	769439250	27661	51.09	28150	28200	27650	36250	19550	27900	27816.75	5.10	0	-1120	28500	28200	28000	27700	27500	28150	27650	1832	8350	5000	21200	50	1	36634063	10203	8.50	0.75	12	0.08	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28300	-1.59	20240326	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.26	N	089860	5000	1831 억		1869929	N	N	5	N	00	N
12	20240328	140651	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-150	5	-0.54	623486500	22394	41.36	28150	28200	27650	36250	19550	27900	27841.68	5.10	0	-726	28500	28200	28000	27700	27500	28150	27650	1832	8350	5000	21200	50	1	36634063	10166	8.47	0.74	12	0.06	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28300	-1.94	20240326	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.26	N	089860	5000	1831 억		1869929	N	N	5	N	00	N
13	20240328	130650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	-150	5	-0.54	540692000	19413	35.86	28150	28200	27650	36250	19550	27900	27852.06	5.10	0	-334	28500	28200	28000	27700	27500	28150	27650	1832	8350	5000	21200	50	1	36634063	10166	8.47	0.74	12	0.05	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28300	-1.94	20240326	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.26	N	089860	5000	1831 억		1869929	N	N	5	N	00	N
14	20240328	120654	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	425451500	15258	28.18	28150	28200	27750	36250	19550	27900	27883.83	5.10	0	290	28500	28200	28000	27700	27500	28150	27650	1832	8350	5000	21200	50	1	36634063	10184	8.49	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28300	-1.77	20240326	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.26	N	089860	5000	1831 억		1869929	N	N	5	N	00	N
15	20240328	110655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	-100	5	-0.36	380967450	13661	25.23	28150	28200	27750	36250	19550	27900	27887.23	5.10	0	145	28500	28200	28000	27700	27500	28150	27650	1832	8350	5000	21200	50	1	36634063	10184	8.49	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28300	-1.77	20240326	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.26	N	089860	5000	1831 억		1869929	N	N	5	N	00	N
16	20240328	100649	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	0	3	0.00	205740400	7362	13.60	28150	28200	27750	36250	19550	27900	27946.26	5.10	0	-1665	28500	28200	28000	27700	27500	28150	27650	1832	8350	5000	21200	50	1	36634063	10221	8.52	0.75	12	0.02	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28300	-1.41	20240326	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.26	N	089860	5000	1831 억		1869929	N	N	5	N	00	N
17	20240328	090705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	50	2	0.18	9965400	355	0.66	28150	28150	27950	36250	19550	27900	28071.55	5.10	0	-37	28500	28200	28000	27700	27500	28150	27650	1832	8350	5000	21200	50	1	36634063	10239	8.53	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28300	-1.24	20240326	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.26	N	089860	5000	1831 억		1869929	N	N	5	N	00	N
18	20240327	160702	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	0	3	0.00	1513088950	53934	116.08	27900	28300	27800	36250	19550	27900	28054.45	5.07	0	6286	28500	28200	28000	27700	27500	28100	27600	1832	8350	5000	21200	50	1	36634063	10221	8.52	0.75	12	0.15	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28300	0.00	20240326	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.24	N	089860	5000	1831 억		1858575	N	N	5	N	00	N
19	20240327	150704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	50	2	0.18	1412394700	50326	108.31	27900	28300	27800	36250	19550	27900	28064.91	5.07	0	6329	28500	28200	28000	27700	27500	28100	27600	1832	8350	5000	21200	50	1	36634063	10239	8.53	0.75	12	0.14	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28300	0.00	20240326	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.24	N	089860	5000	1831 억		1858575	N	N	4	N	00	N
20	20240327	140703	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	100	2	0.36	1072295150	38138	82.08	27900	28300	27900	36250	19550	27900	28116.19	5.07	0	3889	28500	28200	28000	27700	27500	28100	27600	1832	8350	5000	21200	50	1	36634063	10258	8.55	0.75	12	0.10	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28300	0.00	20240326	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.24	N	089860	5000	1831 억		1858575	N	N	4	N	00	N
21	20240327	130703	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	150	2	0.54	907034150	32248	69.40	27900	28300	27900	36250	19550	27900	28126.83	5.07	0	4863	28500	28200	28000	27700	27500	28100	27600	1832	8350	5000	21200	50	1	36634063	10276	8.56	0.75	12	0.09	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28300	0.00	20240326	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.24	N	089860	5000	1831 억		1858575	N	N	4	N	00	N
22	20240327	120706	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	200	2	0.72	762760350	27106	58.34	27900	28300	27900	36250	19550	27900	28139.91	5.07	0	3469	28500	28200	28000	27700	27500	28100	27600	1832	8350	5000	21200	50	1	36634063	10294	8.58	0.75	12	0.07	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28300	0.00	20240326	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.24	N	089860	5000	1831 억		1858575	N	N	4	N	00	N
23	20240327	110701	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28150	250	2	0.90	617815400	21950	47.24	27900	28300	27900	36250	19550	27900	28146.49	5.07	0	3661	28500	28200	28000	27700	27500	28100	27600	1832	8350	5000	21200	50	1	36634063	10312	8.60	0.75	12	0.06	3275.00	37351.00	29600	20230612	-4.90	25450	20230726	10.61	28300	0.00	20240326	25800	9.11	20240118	29600	-4.90	20230612	25450	10.61	20230726	0.24	N	089860	5000	1831 억		1858575	N	N	4	N	00	N
24	20240327	100658	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28300	400	2	1.43	387690450	13789	29.68	27900	28300	27900	36250	19550	27900	28115.92	5.07	0	2664	28500	28200	28000	27700	27500	28100	27600	1832	8350	5000	21200	50	1	36634063	10367	8.64	0.76	12	0.04	3275.00	37351.00	29600	20230612	-4.39	25450	20230726	11.20	28300	0.00	20240326	25800	9.69	20240118	29600	-4.39	20230612	25450	11.20	20230726	0.24	N	089860	5000	1831 억		1858575	N	N	4	N	00	N
25	20240327	090703	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28000	100	2	0.36	36603700	1308	2.82	27900	28100	27900	36250	19550	27900	27984.48	5.07	0	-6	28500	28200	28000	27700	27500	28100	27600	1832	8350	5000	21200	50	1	36634063	10258	8.55	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28300	-1.06	20240326	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.24	N	089860	5000	1831 억		1858575	N	N	4	N	00	N
26	20240326	160556	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	-150	5	-0.53	1294617600	46315	72.12	28150	28300	27800	36450	19650	28050	27952.48	5.09	0	-1899	28416	28232	28016	27832	27616	28125	27725	1832	8400	5000	21310	50	1	36634063	10221	8.52	0.75	12	0.13	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28300	-1.41	20240326	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.24	N	089860	5000	1831 억		1863543	N	N	4	N	00	N
27	20240326	150654	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-200	5	-0.71	1171909600	41910	65.26	28150	28300	27800	36450	19650	28050	27962.53	5.09	0	-1534	28416	28232	28016	27832	27616	28125	27725	1832	8400	5000	21310	50	1	36634063	10203	8.50	0.75	12	0.11	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28300	-1.59	20240326	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.24	N	089860	5000	1831 억		1863543	N	N	94	N	00	N
28	20240326	140650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-200	5	-0.71	1043240100	37290	58.06	28150	28300	27800	36450	19650	28050	27976.40	5.09	0	-1479	28416	28232	28016	27832	27616	28125	27725	1832	8400	5000	21310	50	1	36634063	10203	8.50	0.75	12	0.10	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28300	-1.59	20240326	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.24	N	089860	5000	1831 억		1863543	N	N	94	N	00	N
29	20240326	130648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	-100	5	-0.36	846723100	30237	47.08	28150	28300	27850	36450	19650	28050	28002.88	5.09	0	-1156	28416	28232	28016	27832	27616	28125	27725	1832	8400	5000	21310	50	1	36634063	10239	8.53	0.75	12	0.08	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28300	-1.24	20240326	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.24	N	089860	5000	1831 억		1863543	N	N	94	N	00	N
30	20240326	120650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	-100	5	-0.36	731127050	26101	40.64	28150	28300	27850	36450	19650	28050	28011.46	5.09	0	-1415	28416	28232	28016	27832	27616	28125	27725	1832	8400	5000	21310	50	1	36634063	10239	8.53	0.75	12	0.07	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28300	-1.24	20240326	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.24	N	089860	5000	1831 억		1863543	N	N	94	N	00	N
31	20240326	110644	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	-100	5	-0.36	615118900	21945	34.17	28150	28300	27850	36450	19650	28050	28030.03	5.09	0	-1570	28416	28232	28016	27832	27616	28125	27725	1832	8400	5000	21310	50	1	36634063	10239	8.53	0.75	12	0.06	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28300	-1.24	20240326	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.24	N	089860	5000	1831 억		1863543	N	N	94	N	00	N
32	20240326	100653	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	-150	5	-0.53	368747750	13130	20.44	28150	28300	27900	36450	19650	28050	28084.37	5.09	0	-2283	28416	28232	28016	27832	27616	28125	27725	1832	8400	5000	21310	50	1	36634063	10221	8.52	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28300	-1.41	20240326	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.24	N	089860	5000	1831 억		1863543	N	N	94	N	00	N
33	20240326	090653	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	50	2	0.18	29170250	1038	1.62	28150	28150	28050	36450	19650	28050	28102.36	5.09	0	-312	28416	28232	28016	27832	27616	28125	27725	1832	8400	5000	21310	50	1	36634063	10294	8.58	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28200	-0.35	20240325	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.24	N	089860	5000	1831 억		1863543	N	N	94	N	00	N
34	20240325	160715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	100	2	0.36	1795143600	64082	134.26	28200	28200	27800	36300	19600	27950	28013.23	5.08	0	2662	28383	28166	27833	27616	27283	28275	27725	1832	8350	5000	21240	50	1	36634063	10276	8.56	0.75	12	0.17	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28200	-0.53	20240325	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.23	N	089860	5000	1831 억		1860002	N	N	94	N	00	N
35	20240325	150718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28150	200	2	0.72	1711132450	61089	127.99	28200	28200	27800	36300	19600	27950	28010.48	5.08	0	3468	28383	28166	27833	27616	27283	28275	27725	1832	8350	5000	21240	50	1	36634063	10312	8.60	0.75	12	0.17	3275.00	37351.00	29600	20230612	-4.90	25450	20230726	10.61	28200	-0.18	20240325	25800	9.11	20240118	29600	-4.90	20230612	25450	10.61	20230726	0.23	N	089860	5000	1831 억		1860002	N	N	81	N	00	N
36	20240325	140715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28050	100	2	0.36	1334131750	47680	99.90	28200	28200	27800	36300	19600	27950	27980.95	5.08	0	-1666	28383	28166	27833	27616	27283	28275	27725	1832	8350	5000	21240	50	1	36634063	10276	8.56	0.75	12	0.13	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28200	-0.53	20240325	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.23	N	089860	5000	1831 억		1860002	N	N	81	N	00	N
37	20240325	130717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-100	5	-0.36	1096254150	39176	82.08	28200	28200	27800	36300	19600	27950	27982.80	5.08	0	-1946	28383	28166	27833	27616	27283	28275	27725	1832	8350	5000	21240	50	1	36634063	10203	8.50	0.75	12	0.11	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28200	-1.24	20240325	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.23	N	089860	5000	1831 억		1860002	N	N	81	N	00	N
38	20240325	120719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27850	-100	5	-0.36	1032997200	36907	77.33	28200	28200	27800	36300	19600	27950	27989.19	5.08	0	-1025	28383	28166	27833	27616	27283	28275	27725	1832	8350	5000	21240	50	1	36634063	10203	8.50	0.75	12	0.10	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28200	-1.24	20240325	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.23	N	089860	5000	1831 억		1860002	N	N	81	N	00	N
39	20240325	110717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27900	-50	5	-0.18	926327550	33087	69.32	28200	28200	27800	36300	19600	27950	27996.72	5.08	0	-632	28383	28166	27833	27616	27283	28275	27725	1832	8350	5000	21240	50	1	36634063	10221	8.52	0.75	12	0.09	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28200	-1.06	20240325	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.23	N	089860	5000	1831 억		1860002	N	N	81	N	00	N
40	20240325	100717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	0	3	0.00	742404200	26508	55.54	28200	28200	27800	36300	19600	27950	28006.80	5.08	0	-316	28383	28166	27833	27616	27283	28275	27725	1832	8350	5000	21240	50	1	36634063	10239	8.53	0.75	12	0.07	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28200	-0.89	20240325	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.23	N	089860	5000	1831 억		1860002	N	N	81	N	00	N
41	20240325	090719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	28100	150	2	0.54	306989650	10906	22.85	28200	28200	28050	36300	19600	27950	28148.69	5.08	0	-152	28383	28166	27833	27616	27283	28275	27725	1832	8350	5000	21240	50	1	36634063	10294	8.58	0.75	12	0.03	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28200	-0.35	20240325	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.23	N	089860	5000	1831 억		1860002	N	N	81	N	00	N
42	20240322	160716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	350	2	1.27	1320947450	47546	73.46	27650	28050	27500	35850	19350	27600	27782.05	5.05	0	12500	27933	27766	27633	27466	27333	27850	27550	1832	8250	5000	20970	50	1	36634063	10239	8.53	0.75	12	0.13	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28150	-0.71	20240226	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.21	N	089860	5000	1831 억		1848336	N	N	81	N	00	N
43	20240322	150719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27950	350	2	1.27	1280820400	46109	71.24	27650	28050	27500	35850	19350	27600	27778.10	5.05	0	12429	27933	27766	27633	27466	27333	27850	27550	1832	8250	5000	20970	50	1	36634063	10239	8.53	0.75	12	0.13	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28150	-0.71	20240226	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.21	N	089860	5000	1831 억		1848336	N	N	6	N	00	N
44	20240322	140712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27800	200	2	0.72	731165500	26429	40.84	27650	27800	27500	35850	19350	27600	27665.27	5.05	0	12045	27933	27766	27633	27466	27333	27850	27550	1832	8250	5000	20970	50	1	36634063	10184	8.49	0.74	12	0.07	3275.00	37351.00	29600	20230612	-6.08	25450	20230726	9.23	28150	-1.24	20240226	25800	7.75	20240118	29600	-6.08	20230612	25450	9.23	20230726	0.21	N	089860	5000	1831 억		1848336	N	N	6	N	00	N
45	20240322	130714	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	150	2	0.54	528862350	19146	29.58	27650	27750	27500	35850	19350	27600	27622.60	5.05	0	10475	27933	27766	27633	27466	27333	27850	27550	1832	8250	5000	20970	50	1	36634063	10166	8.47	0.74	12	0.05	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28150	-1.42	20240226	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.21	N	089860	5000	1831 억		1848336	N	N	6	N	00	N
46	20240322	120710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	100	2	0.36	415651250	15061	23.27	27650	27750	27500	35850	19350	27600	27597.85	5.05	0	8612	27933	27766	27633	27466	27333	27850	27550	1832	8250	5000	20970	50	1	36634063	10148	8.46	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.42	25450	20230726	8.84	28150	-1.60	20240226	25800	7.36	20240118	29600	-6.42	20230612	25450	8.84	20230726	0.21	N	089860	5000	1831 억		1848336	N	N	6	N	00	N
47	20240322	110718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	50	2	0.18	288229700	10457	16.16	27650	27700	27500	35850	19350	27600	27563.33	5.05	0	5651	27933	27766	27633	27466	27333	27850	27550	1832	8250	5000	20970	50	1	36634063	10129	8.44	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.59	25450	20230726	8.64	28150	-1.78	20240226	25800	7.17	20240118	29600	-6.59	20230612	25450	8.64	20230726	0.21	N	089860	5000	1831 억		1848336	N	N	6	N	00	N
48	20240322	100711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	-50	5	-0.18	118553400	4303	6.65	27650	27650	27500	35850	19350	27600	27551.34	5.05	0	2148	27933	27766	27633	27466	27333	27850	27550	1832	8250	5000	20970	50	1	36634063	10093	8.41	0.74	12	0.01	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28150	-2.13	20240226	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.21	N	089860	5000	1831 억		1848336	N	N	6	N	00	N
49	20240322	090709	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	-50	5	-0.18	28724450	1042	1.61	27650	27650	27500	35850	19350	27600	27566.65	5.05	0	153	27933	27766	27633	27466	27333	27850	27550	1832	8250	5000	20970	50	1	36634063	10093	8.41	0.74	12	0.00	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28150	-2.13	20240226	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.21	N	089860	5000	1831 억		1848336	N	N	6	N	00	N
50	20240321	160716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	50	2	0.18	1787818100	64675	201.74	27550	27800	27500	35800	19300	27550	27643.11	5.00	0	23289	27683	27616	27483	27416	27283	27650	27450	1832	8250	5000	20930	50	1	36634063	10111	8.43	0.74	12	0.18	3275.00	37351.00	29600	20230612	-6.76	25300	20230316	9.09	28150	-1.95	20240226	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.22	N	089860	5000	1831 억		1831670	N	N	6	N	00	N
51	20240321	150712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	50	2	0.18	1734580600	62747	195.72	27550	27800	27500	35800	19300	27550	27644.04	5.00	0	23372	27683	27616	27483	27416	27283	27650	27450	1832	8250	5000	20930	50	1	36634063	10111	8.43	0.74	12	0.17	3275.00	37351.00	29600	20230612	-6.76	25300	20230316	9.09	28150	-1.95	20240226	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.22	N	089860	5000	1831 억		1831670	N	N	15	N	00	N
52	20240321	140712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	50	2	0.18	1536927750	55600	173.43	27550	27800	27500	35800	19300	27550	27642.59	5.00	0	21823	27683	27616	27483	27416	27283	27650	27450	1832	8250	5000	20930	50	1	36634063	10111	8.43	0.74	12	0.15	3275.00	37351.00	29600	20230612	-6.76	25300	20230316	9.09	28150	-1.95	20240226	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.22	N	089860	5000	1831 억		1831670	N	N	15	N	00	N
53	20240321	130700	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27650	100	2	0.36	1379660550	49913	155.69	27550	27800	27500	35800	19300	27550	27641.31	5.00	0	19181	27683	27616	27483	27416	27283	27650	27450	1832	8250	5000	20930	50	1	36634063	10129	8.44	0.74	12	0.14	3275.00	37351.00	29600	20230612	-6.59	25300	20230316	9.29	28150	-1.78	20240226	25800	7.17	20240118	29600	-6.59	20230612	25450	8.64	20230726	0.22	N	089860	5000	1831 억		1831670	N	N	15	N	00	N
54	20240321	120712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	150	2	0.54	1137306200	41142	128.33	27550	27800	27500	35800	19300	27550	27643.43	5.00	0	14456	27683	27616	27483	27416	27283	27650	27450	1832	8250	5000	20930	50	1	36634063	10148	8.46	0.74	12	0.11	3275.00	37351.00	29600	20230612	-6.42	25300	20230316	9.49	28150	-1.60	20240226	25800	7.36	20240118	29600	-6.42	20230612	25450	8.84	20230726	0.22	N	089860	5000	1831 억		1831670	N	N	15	N	00	N
55	20240321	110710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	50	2	0.18	929349650	33619	104.87	27550	27800	27500	35800	19300	27550	27643.58	5.00	0	12337	27683	27616	27483	27416	27283	27650	27450	1832	8250	5000	20930	50	1	36634063	10111	8.43	0.74	12	0.09	3275.00	37351.00	29600	20230612	-6.76	25300	20230316	9.09	28150	-1.95	20240226	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.22	N	089860	5000	1831 억		1831670	N	N	15	N	00	N
56	20240321	100714	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27700	150	2	0.54	704629500	25490	79.51	27550	27800	27500	35800	19300	27550	27643.37	5.00	0	9088	27683	27616	27483	27416	27283	27650	27450	1832	8250	5000	20930	50	1	36634063	10148	8.46	0.74	12	0.07	3275.00	37351.00	29600	20230612	-6.42	25300	20230316	9.49	28150	-1.60	20240226	25800	7.36	20240118	29600	-6.42	20230612	25450	8.84	20230726	0.22	N	089860	5000	1831 억		1831670	N	N	15	N	00	N
57	20240321	090716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27750	200	2	0.73	92578450	3349	10.45	27550	27800	27500	35800	19300	27550	27643.61	5.00	0	2051	27683	27616	27483	27416	27283	27650	27450	1832	8250	5000	20930	50	1	36634063	10166	8.47	0.74	12	0.01	3275.00	37351.00	29600	20230612	-6.25	25300	20230316	9.68	28150	-1.42	20240226	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.22	N	089860	5000	1831 억		1831670	N	N	15	N	00	N
58	20240320	160705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	200	2	0.73	878836400	32029	124.22	27400	27550	27350	35550	19150	27350	27437.48	4.99	0	1719	27750	27550	27400	27200	27050	27475	27125	1832	8200	5000	20780	50	1	36634063	10093	10.69	0.78	12	0.09	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	28150	-2.13	20240226	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.21	N	089860	5000	1831 억		1828878	N	N	15	N	00	N
59	20240320	150707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	150	2	0.55	766813600	27959	108.43	27400	27500	27350	35550	19150	27350	27426.36	4.99	0	2408	27750	27550	27400	27200	27050	27475	27125	1832	8200	5000	20780	50	1	36634063	10074	10.67	0.78	12	0.08	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28150	-2.31	20240226	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.21	N	089860	5000	1831 억		1828878	N	N	479	N	00	N
60	20240320	140712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	150	2	0.55	609247450	22221	86.18	27400	27500	27350	35550	19150	27350	27417.64	4.99	0	1210	27750	27550	27400	27200	27050	27475	27125	1832	8200	5000	20780	50	1	36634063	10074	10.67	0.78	12	0.06	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28150	-2.31	20240226	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.21	N	089860	5000	1831 억		1828878	N	N	479	N	00	N
61	20240320	130711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	50	2	0.18	485336750	17703	68.66	27400	27500	27350	35550	19150	27350	27415.51	4.99	0	103	27750	27550	27400	27200	27050	27475	27125	1832	8200	5000	20780	50	1	36634063	10038	10.63	0.78	12	0.05	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.21	N	089860	5000	1831 억		1828878	N	N	479	N	00	N
62	20240320	120705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	50	2	0.18	407286950	14854	57.61	27400	27500	27350	35550	19150	27350	27419.34	4.99	0	-403	27750	27550	27400	27200	27050	27475	27125	1832	8200	5000	20780	50	1	36634063	10038	10.63	0.78	12	0.04	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.21	N	089860	5000	1831 억		1828878	N	N	479	N	00	N
63	20240320	110707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	50	2	0.18	278384650	10150	39.36	27400	27500	27350	35550	19150	27350	27427.06	4.99	0	-1372	27750	27550	27400	27200	27050	27475	27125	1832	8200	5000	20780	50	1	36634063	10038	10.63	0.78	12	0.03	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.21	N	089860	5000	1831 억		1828878	N	N	479	N	00	N
64	20240320	100704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	50	2	0.18	181120100	6602	25.60	27400	27500	27350	35550	19150	27350	27434.13	4.99	0	-845	27750	27550	27400	27200	27050	27475	27125	1832	8200	5000	20780	50	1	36634063	10038	10.63	0.78	12	0.02	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.21	N	089860	5000	1831 억		1828878	N	N	479	N	00	N
65	20240320	090704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	100	2	0.37	17506500	638	2.47	27400	27500	27400	35550	19150	27350	27439.66	4.99	0	-157	27750	27550	27400	27200	27050	27475	27125	1832	8200	5000	20780	50	1	36634063	10056	10.65	0.78	12	0.00	2577.00	35333.00	29600	20230612	-7.26	25300	20230316	8.50	28150	-2.49	20240226	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.21	N	089860	5000	1831 억		1828878	N	N	479	N	00	N
66	20240319	160656	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27350	-250	5	-0.91	706993350	25761	64.14	27500	27600	27250	35850	19350	27600	27444.33	4.98	0	-5796	27700	27650	27550	27500	27400	27675	27525	1832	8250	5000	20970	50	1	36634063	10019	10.61	0.77	12	0.07	2577.00	35333.00	29600	20230612	-7.60	25300	20230316	8.10	28150	-2.84	20240226	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.23	N	089860	5000	1831 억		1826201	N	N	479	N	00	N
67	20240319	150706	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27350	-250	5	-0.91	655828900	23891	59.49	27500	27600	27250	35850	19350	27600	27450.88	4.98	0	-5162	27700	27650	27550	27500	27400	27675	27525	1832	8250	5000	20970	50	1	36634063	10019	10.61	0.77	12	0.07	2577.00	35333.00	29600	20230612	-7.60	25300	20230316	8.10	28150	-2.84	20240226	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.23	N	089860	5000	1831 억		1826201	N	N	1	N	00	N
68	20240319	140707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	-150	5	-0.54	507251800	18470	45.99	27500	27600	27250	35850	19350	27600	27463.55	4.98	0	-1722	27700	27650	27550	27500	27400	27675	27525	1832	8250	5000	20970	50	1	36634063	10056	10.65	0.78	12	0.05	2577.00	35333.00	29600	20230612	-7.26	25300	20230316	8.50	28150	-2.49	20240226	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.23	N	089860	5000	1831 억		1826201	N	N	1	N	00	N
69	20240319	130637	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	-200	5	-0.72	419366400	15271	38.02	27500	27600	27250	35850	19350	27600	27461.62	4.98	0	-826	27700	27650	27550	27500	27400	27675	27525	1832	8250	5000	20970	50	1	36634063	10038	10.63	0.78	12	0.04	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.23	N	089860	5000	1831 억		1826201	N	N	1	N	00	N
70	20240319	120701	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	-100	5	-0.36	360105250	13113	32.65	27500	27600	27250	35850	19350	27600	27461.70	4.98	0	-234	27700	27650	27550	27500	27400	27675	27525	1832	8250	5000	20970	50	1	36634063	10074	10.67	0.78	12	0.04	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28150	-2.31	20240226	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.23	N	089860	5000	1831 억		1826201	N	N	1	N	00	N
71	20240319	110702	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	-200	5	-0.72	304295550	11082	27.59	27500	27600	27250	35850	19350	27600	27458.54	4.98	0	65	27700	27650	27550	27500	27400	27675	27525	1832	8250	5000	20970	50	1	36634063	10038	10.63	0.78	12	0.03	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.23	N	089860	5000	1831 억		1826201	N	N	1	N	00	N
72	20240319	100705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	-150	5	-0.54	191211300	6967	17.35	27500	27600	27250	35850	19350	27600	27445.28	4.98	0	-52	27700	27650	27550	27500	27400	27675	27525	1832	8250	5000	20970	50	1	36634063	10056	10.65	0.78	12	0.02	2577.00	35333.00	29600	20230612	-7.26	25300	20230316	8.50	28150	-2.49	20240226	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.23	N	089860	5000	1831 억		1826201	N	N	1	N	00	N
73	20240319	090704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	-200	5	-0.72	25330600	923	2.30	27500	27550	27400	35850	19350	27600	27443.77	4.98	0	-65	27700	27650	27550	27500	27400	27675	27525	1832	8250	5000	20970	50	1	36634063	10038	10.63	0.78	12	0.00	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.23	N	089860	5000	1831 억		1826201	N	N	1	N	00	N
74	20240318	160700	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	50	2	0.18	1104438400	40122	66.20	27550	27600	27450	35800	19300	27550	27527.00	4.95	0	10016	28116	27832	27316	27032	26516	27975	27175	1832	8250	5000	20930	50	1	36634063	10111	10.71	0.78	12	0.11	2577.00	35333.00	29600	20230612	-6.76	25300	20230316	9.09	28150	-1.95	20240226	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.23	N	089860	5000	1831 억		1813778	N	N	1	N	00	N
75	20240318	150701	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	1029121650	37391	61.70	27550	27600	27450	35800	19300	27550	27523.24	4.95	0	8921	28116	27832	27316	27032	26516	27975	27175	1832	8250	5000	20930	50	1	36634063	10074	10.67	0.78	12	0.10	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28150	-2.31	20240226	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.23	N	089860	5000	1831 억		1813778	N	N	19	N	00	N
76	20240318	140701	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27600	50	2	0.18	920596200	33453	55.20	27550	27600	27450	35800	19300	27550	27519.09	4.95	0	7204	28116	27832	27316	27032	26516	27975	27175	1832	8250	5000	20930	50	1	36634063	10111	10.71	0.78	12	0.09	2577.00	35333.00	29600	20230612	-6.76	25300	20230316	9.09	28150	-1.95	20240226	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.23	N	089860	5000	1831 억		1813778	N	N	19	N	00	N
77	20240318	130701	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	830725600	30188	49.81	27550	27600	27450	35800	19300	27550	27518.40	4.95	0	5465	28116	27832	27316	27032	26516	27975	27175	1832	8250	5000	20930	50	1	36634063	10074	10.67	0.78	12	0.08	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28150	-2.31	20240226	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.23	N	089860	5000	1831 억		1813778	N	N	19	N	00	N
78	20240318	120657	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	0	3	0.00	664943100	24170	39.88	27550	27600	27450	35800	19300	27550	27511.09	4.95	0	3209	28116	27832	27316	27032	26516	27975	27175	1832	8250	5000	20930	50	1	36634063	10093	10.69	0.78	12	0.07	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	28150	-2.13	20240226	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.23	N	089860	5000	1831 억		1813778	N	N	19	N	00	N
79	20240318	110701	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27450	-100	5	-0.36	558572650	20306	33.51	27550	27600	27450	35800	19300	27550	27507.76	4.95	0	1498	28116	27832	27316	27032	26516	27975	27175	1832	8250	5000	20930	50	1	36634063	10056	10.65	0.78	12	0.06	2577.00	35333.00	29600	20230612	-7.26	25300	20230316	8.50	28150	-2.49	20240226	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.23	N	089860	5000	1831 억		1813778	N	N	19	N	00	N
80	20240318	100659	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	281029750	10218	16.86	27550	27600	27450	35800	19300	27550	27503.40	4.95	0	-495	28116	27832	27316	27032	26516	27975	27175	1832	8250	5000	20930	50	1	36634063	10074	10.67	0.78	12	0.03	2577.00	35333.00	29600	20230612	-7.09	25300	20230316	8.70	28150	-2.31	20240226	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.23	N	089860	5000	1831 억		1813778	N	N	19	N	00	N
81	20240318	090659	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	0	3	0.00	61265750	2226	3.67	27550	27600	27500	35800	19300	27550	27522.80	4.95	0	58	28116	27832	27316	27032	26516	27975	27175	1832	8250	5000	20930	50	1	36634063	10093	10.69	0.78	12	0.01	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	28150	-2.13	20240226	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.23	N	089860	5000	1831 억		1813778	N	N	19	N	00	N
82	20240315	160653	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	500	2	1.85	1653963300	60405	203.97	27000	27600	26800	35150	18950	27050	27380.54	4.94	0	2117	27550	27300	26950	26700	26350	27425	26825	1832	8100	5000	20550	50	1	36634063	10093	10.69	0.78	12	0.16	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	28150	-2.13	20240226	25800	6.78	20240118	29600	-6.93	20230612	25300	8.89	20230316	0.21	N	089860	5000	1831 억		1810357	N	N	19	N	00	N
83	20240315	150629	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27550	500	2	1.85	1376713850	50330	169.95	27000	27600	26800	35150	18950	27050	27353.74	4.94	0	-1247	27550	27300	26950	26700	26350	27425	26825	1832	8100	5000	20550	50	1	36634063	10093	10.69	0.78	12	0.14	2577.00	35333.00	29600	20230612	-6.93	25300	20230316	8.89	28150	-2.13	20240226	25800	6.78	20240118	29600	-6.93	20230612	25300	8.89	20230316	0.21	N	089860	5000	1831 억		1810357	N	N	88	N	00	N
84	20240315	140617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27400	350	2	1.29	620481750	22840	77.13	27000	27450	26800	35150	18950	27050	27166.45	4.94	0	3052	27550	27300	26950	26700	26350	27425	26825	1832	8100	5000	20550	50	1	36634063	10038	10.63	0.78	12	0.06	2577.00	35333.00	29600	20230612	-7.43	25300	20230316	8.30	28150	-2.66	20240226	25800	6.20	20240118	29600	-7.43	20230612	25300	8.30	20230316	0.21	N	089860	5000	1831 억		1810357	N	N	88	N	00	N
85	20240315	130656	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	0	3	0.00	238092450	8839	29.85	27000	27050	26800	35150	18950	27050	26936.58	4.94	0	-1240	27550	27300	26950	26700	26350	27425	26825	1832	8100	5000	20550	50	1	36634063	9910	10.50	0.77	12	0.02	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	28150	-3.91	20240226	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.21	N	089860	5000	1831 억		1810357	N	N	88	N	00	N
86	20240315	120654	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	214654850	7971	26.92	27000	27050	26800	35150	18950	27050	26929.48	4.94	0	-1222	27550	27300	26950	26700	26350	27425	26825	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.02	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.21	N	089860	5000	1831 억		1810357	N	N	88	N	00	N
87	20240315	110649	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	171619050	6376	21.53	27000	27050	26800	35150	18950	27050	26916.41	4.94	0	-1159	27550	27300	26950	26700	26350	27425	26825	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.02	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.21	N	089860	5000	1831 억		1810357	N	N	88	N	00	N
88	20240315	100653	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-200	5	-0.74	94676250	3523	11.90	27000	27050	26800	35150	18950	27050	26873.76	4.94	0	-1064	27550	27300	26950	26700	26350	27425	26825	1832	8100	5000	20550	50	1	36634063	9836	10.42	0.76	12	0.01	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.21	N	089860	5000	1831 억		1810357	N	N	88	N	00	N
89	20240315	090657	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	-50	5	-0.18	13379300	496	1.67	27000	27050	26950	35150	18950	27050	26974.40	4.94	0	6	27550	27300	26950	26700	26350	27425	26825	1832	8100	5000	20550	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.21	N	089860	5000	1831 억		1810357	N	N	88	N	00	N
90	20240314	160647	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	350	2	1.31	795845150	29563	92.62	26600	27200	26600	34700	18700	26700	26920.01	4.93	0	5818	27033	26866	26733	26566	26433	26800	26500	1832	8000	5000	20290	50	1	36634063	9910	10.50	0.77	12	0.08	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	28150	-3.91	20240226	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.21	N	089860	5000	1831 억		1807246	N	N	88	N	00	N
91	20240314	150650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	350	2	1.31	734126750	27281	85.47	26600	27200	26600	34700	18700	26700	26909.90	4.93	0	5340	27033	26866	26733	26566	26433	26800	26500	1832	8000	5000	20290	50	1	36634063	9910	10.50	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	28150	-3.91	20240226	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.21	N	089860	5000	1831 억		1807246	N	N	24	N	00	N
92	20240314	140650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	-50	5	-0.19	265949850	9960	31.21	26600	26800	26600	34700	18700	26700	26701.79	4.93	0	9	27033	26866	26733	26566	26433	26800	26500	1832	8000	5000	20290	50	1	36634063	9763	10.34	0.75	12	0.03	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	28150	-5.33	20240226	25800	3.29	20240118	29600	-9.97	20230612	25300	5.34	20230316	0.21	N	089860	5000	1831 억		1807246	N	N	24	N	00	N
93	20240314	130645	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	-50	5	-0.19	242709850	9089	28.48	26600	26800	26600	34700	18700	26700	26703.70	4.93	0	253	27033	26866	26733	26566	26433	26800	26500	1832	8000	5000	20290	50	1	36634063	9763	10.34	0.75	12	0.02	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	28150	-5.33	20240226	25800	3.29	20240118	29600	-9.97	20230612	25300	5.34	20230316	0.21	N	089860	5000	1831 억		1807246	N	N	24	N	00	N
94	20240314	120647	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	0	3	0.00	209313500	7837	24.55	26600	26800	26600	34700	18700	26700	26708.38	4.93	0	318	27033	26866	26733	26566	26433	26800	26500	1832	8000	5000	20290	50	1	36634063	9781	10.36	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	28150	-5.15	20240226	25800	3.49	20240118	29600	-9.80	20230612	25300	5.53	20230316	0.21	N	089860	5000	1831 억		1807246	N	N	24	N	00	N
95	20240314	110648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	0	3	0.00	153035900	5729	17.95	26600	26800	26600	34700	18700	26700	26712.52	4.93	0	209	27033	26866	26733	26566	26433	26800	26500	1832	8000	5000	20290	50	1	36634063	9781	10.36	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	28150	-5.15	20240226	25800	3.49	20240118	29600	-9.80	20230612	25300	5.53	20230316	0.21	N	089860	5000	1831 억		1807246	N	N	24	N	00	N
96	20240314	100652	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	50	2	0.19	65362600	2449	7.67	26600	26800	26600	34700	18700	26700	26689.46	4.93	0	41	27033	26866	26733	26566	26433	26800	26500	1832	8000	5000	20290	50	1	36634063	9800	10.38	0.76	12	0.01	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	28150	-4.97	20240226	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.21	N	089860	5000	1831 억		1807246	N	N	24	N	00	N
97	20240314	090650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	50	2	0.19	17064150	641	2.01	26600	26750	26600	34700	18700	26700	26619.89	4.93	0	-88	27033	26866	26733	26566	26433	26800	26500	1832	8000	5000	20290	50	1	36634063	9800	10.38	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	28150	-4.97	20240226	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.21	N	089860	5000	1831 억		1807246	N	N	24	N	00	N
98	20240313	160641	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	850883800	31885	108.56	26850	26900	26600	34800	18800	26800	26686.02	4.95	0	-6650	27366	27082	26916	26632	26466	27000	26550	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.09	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	28150	-5.15	20240226	25800	3.49	20240118	29600	-9.80	20230612	25300	5.53	20230316	0.20	N	089860	5000	1831 억		1813626	N	N	24	N	00	N
99	20240313	150641	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	-150	5	-0.56	783175400	29344	99.91	26850	26900	26600	34800	18800	26800	26689.46	4.95	0	-7168	27366	27082	26916	26632	26466	27000	26550	1832	8000	5000	20360	50	1	36634063	9763	10.34	0.75	12	0.08	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	28150	-5.33	20240226	25800	3.29	20240118	29600	-9.97	20230612	25300	5.34	20230316	0.20	N	089860	5000	1831 억		1813626	N	N	94	N	00	N
100	20240313	140645	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26650	-150	5	-0.56	655559550	24550	83.59	26850	26900	26600	34800	18800	26800	26703.04	4.95	0	-7328	27366	27082	26916	26632	26466	27000	26550	1832	8000	5000	20360	50	1	36634063	9763	10.34	0.75	12	0.07	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	28150	-5.33	20240226	25800	3.29	20240118	29600	-9.97	20230612	25300	5.34	20230316	0.20	N	089860	5000	1831 억		1813626	N	N	94	N	00	N
101	20240313	130648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	508676750	19038	64.82	26850	26900	26650	34800	18800	26800	26719.02	4.95	0	-5486	27366	27082	26916	26632	26466	27000	26550	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	28150	-5.15	20240226	25800	3.49	20240118	29600	-9.80	20230612	25300	5.53	20230316	0.20	N	089860	5000	1831 억		1813626	N	N	94	N	00	N
102	20240313	120644	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	367425800	13742	46.79	26850	26900	26650	34800	18800	26800	26737.43	4.95	0	-3197	27366	27082	26916	26632	26466	27000	26550	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	28150	-5.15	20240226	25800	3.49	20240118	29600	-9.80	20230612	25300	5.53	20230316	0.20	N	089860	5000	1831 억		1813626	N	N	94	N	00	N
103	20240313	110641	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	310109800	11595	39.48	26850	26900	26650	34800	18800	26800	26745.13	4.95	0	-3032	27366	27082	26916	26632	26466	27000	26550	1832	8000	5000	20360	50	1	36634063	9800	10.38	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	28150	-4.97	20240226	25800	3.68	20240118	29600	-9.63	20230612	25300	5.73	20230316	0.20	N	089860	5000	1831 억		1813626	N	N	94	N	00	N
104	20240313	100639	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	0	3	0.00	204450450	7637	26.00	26850	26900	26700	34800	18800	26800	26771.04	4.95	0	-2479	27366	27082	26916	26632	26466	27000	26550	1832	8000	5000	20360	50	1	36634063	9818	10.40	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	28150	-4.80	20240226	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.20	N	089860	5000	1831 억		1813626	N	N	94	N	00	N
105	20240313	090642	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	100	2	0.37	32765150	1222	4.16	26850	26900	26800	34800	18800	26800	26812.73	4.95	0	-3	27366	27082	26916	26632	26466	27000	26550	1832	8000	5000	20360	50	1	36634063	9855	10.44	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1813626	N	N	94	N	00	N
106	20240312	160634	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	-400	5	-1.47	776697250	28875	289.44	27200	27200	26750	35350	19050	27200	26898.80	4.97	0	-8523	27333	27266	27133	27066	26933	27300	27100	1832	8150	5000	20670	50	1	36634063	9818	10.40	0.76	12	0.08	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	28150	-4.80	20240226	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.20	N	089860	5000	1831 억		1822209	N	N	94	N	00	N
107	20240312	150632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-300	5	-1.10	524340700	19465	195.12	27200	27200	26800	35350	19050	27200	26937.62	4.97	0	-8012	27333	27266	27133	27066	26933	27300	27100	1832	8150	5000	20670	50	1	36634063	9855	10.44	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1822209	N	N	5	N	00	N
108	20240312	140628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-350	5	-1.29	431275150	16001	160.39	27200	27200	26800	35350	19050	27200	26953.01	4.97	0	-7795	27333	27266	27133	27066	26933	27300	27100	1832	8150	5000	20670	50	1	36634063	9836	10.42	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억		1822209	N	N	5	N	00	N
109	20240312	130605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	-400	5	-1.47	363686100	13484	135.16	27200	27200	26800	35350	19050	27200	26971.68	4.97	0	-6828	27333	27266	27133	27066	26933	27300	27100	1832	8150	5000	20670	50	1	36634063	9818	10.40	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	28150	-4.80	20240226	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.20	N	089860	5000	1831 억		1822209	N	N	5	N	00	N
110	20240312	120635	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	-200	5	-0.74	254670100	9429	94.52	27200	27200	26900	35350	19050	27200	27009.24	4.97	0	-4475	27333	27266	27133	27066	26933	27300	27100	1832	8150	5000	20670	50	1	36634063	9891	10.48	0.76	12	0.03	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.20	N	089860	5000	1831 억		1822209	N	N	5	N	00	N
111	20240312	110634	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	-200	5	-0.74	126085350	4662	46.73	27200	27200	27000	35350	19050	27200	27045.33	4.97	0	-718	27333	27266	27133	27066	26933	27300	27100	1832	8150	5000	20670	50	1	36634063	9891	10.48	0.76	12	0.01	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.20	N	089860	5000	1831 억		1822209	N	N	5	N	00	N
112	20240312	100633	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27100	-100	5	-0.37	80702150	2982	29.89	27200	27200	27000	35350	19050	27200	27063.10	4.97	0	-444	27333	27266	27133	27066	26933	27300	27100	1832	8150	5000	20670	50	1	36634063	9928	10.52	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	28150	-3.73	20240226	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.20	N	089860	5000	1831 억		1822209	N	N	5	N	00	N
113	20240312	090633	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	-150	5	-0.55	20360850	751	7.53	27200	27200	27050	35350	19050	27200	27111.65	4.97	0	-10	27333	27266	27133	27066	26933	27300	27100	1832	8150	5000	20670	50	1	36634063	9910	10.50	0.77	12	0.00	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	28150	-3.91	20240226	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억		1822209	N	N	5	N	00	N
114	20240311	160632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27200	0	3	0.00	268535250	9920	35.45	27100	27200	27000	35350	19050	27200	27069.72	4.97	0	244	27466	27332	27116	26982	26766	27400	27050	1832	8150	5000	20670	50	1	36634063	9964	10.55	0.77	12	0.03	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	28150	-3.37	20240226	25800	5.43	20240118	29600	-8.11	20230612	25300	7.51	20230316	0.20	N	089860	5000	1831 억		1821768	N	N	5	N	00	N
115	20240311	150634	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27100	-100	5	-0.37	226791500	8380	29.95	27100	27200	27000	35350	19050	27200	27063.42	4.97	0	161	27466	27332	27116	26982	26766	27400	27050	1832	8150	5000	20670	50	1	36634063	9928	10.52	0.77	12	0.02	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	28150	-3.73	20240226	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.20	N	089860	5000	1831 억		1821768	N	N	30	N	00	N
116	20240311	140630	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	-150	5	-0.55	156442600	5780	20.66	27100	27200	27000	35350	19050	27200	27066.19	4.97	0	-44	27466	27332	27116	26982	26766	27400	27050	1832	8150	5000	20670	50	1	36634063	9910	10.50	0.77	12	0.02	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	28150	-3.91	20240226	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억		1821768	N	N	30	N	00	N
117	20240311	130631	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27100	-100	5	-0.37	127614250	4715	16.85	27100	27200	27000	35350	19050	27200	27065.59	4.97	0	378	27466	27332	27116	26982	26766	27400	27050	1832	8150	5000	20670	50	1	36634063	9928	10.52	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	28150	-3.73	20240226	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.20	N	089860	5000	1831 억		1821768	N	N	30	N	00	N
118	20240311	120632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	-150	5	-0.55	101264850	3743	13.38	27100	27200	27000	35350	19050	27200	27054.46	4.97	0	496	27466	27332	27116	26982	26766	27400	27050	1832	8150	5000	20670	50	1	36634063	9910	10.50	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	28150	-3.91	20240226	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억		1821768	N	N	30	N	00	N
119	20240311	110628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27050	-150	5	-0.55	74315600	2747	9.82	27100	27200	27000	35350	19050	27200	27053.37	4.97	0	439	27466	27332	27116	26982	26766	27400	27050	1832	8150	5000	20670	50	1	36634063	9910	10.50	0.77	12	0.01	2577.00	35333.00	29600	20230612	-8.61	25300	20230316	6.92	28150	-3.91	20240226	25800	4.84	20240118	29600	-8.61	20230612	25300	6.92	20230316	0.20	N	089860	5000	1831 억		1821768	N	N	30	N	00	N
120	20240311	100621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27100	-100	5	-0.37	47427550	1753	6.26	27100	27200	27000	35350	19050	27200	27055.08	4.97	0	49	27466	27332	27116	26982	26766	27400	27050	1832	8150	5000	20670	50	1	36634063	9928	10.52	0.77	12	0.00	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	28150	-3.73	20240226	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.20	N	089860	5000	1831 억		1821768	N	N	30	N	00	N
121	20240311	090624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27150	-50	5	-0.18	7595000	280	1.00	27100	27200	27050	35350	19050	27200	27125.00	4.97	0	-21	27466	27332	27116	26982	26766	27400	27050	1832	8150	5000	20670	50	1	36634063	9946	10.54	0.77	12	0.00	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	28150	-3.55	20240226	25800	5.23	20240118	29600	-8.28	20230612	25300	7.31	20230316	0.20	N	089860	5000	1831 억		1821768	N	N	30	N	00	N
122	20240308	160629	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27200	250	2	0.93	748260400	27622	123.88	27000	27250	26900	35000	18900	26950	27089.13	4.98	0	-1578	27083	27016	26933	26866	26783	27025	26875	1832	8050	5000	20480	50	1	36634063	9964	10.55	0.77	12	0.08	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	28150	-3.37	20240226	25800	5.43	20240118	29600	-8.11	20230612	25300	7.51	20230316	0.21	N	089860	5000	1831 억		1825135	N	N	30	N	00	N
123	20240308	150626	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27150	200	2	0.74	718788050	26538	119.02	27000	27200	26900	35000	18900	26950	27085.24	4.98	0	-1420	27083	27016	26933	26866	26783	27025	26875	1832	8050	5000	20480	50	1	36634063	9946	10.54	0.77	12	0.07	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	28150	-3.55	20240226	25800	5.23	20240118	29600	-8.28	20230612	25300	7.31	20230316	0.21	N	089860	5000	1831 억		1825135	N	N	9	N	00	N
124	20240308	140624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27100	150	2	0.56	616962550	22788	102.20	27000	27200	26900	35000	18900	26950	27074.01	4.98	0	-3093	27083	27016	26933	26866	26783	27025	26875	1832	8050	5000	20480	50	1	36634063	9928	10.52	0.77	12	0.06	2577.00	35333.00	29600	20230612	-8.45	25300	20230316	7.11	28150	-3.73	20240226	25800	5.04	20240118	29600	-8.45	20230612	25300	7.11	20230316	0.21	N	089860	5000	1831 억		1825135	N	N	9	N	00	N
125	20240308	130623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27150	200	2	0.74	552175100	20400	91.49	27000	27200	26900	35000	18900	26950	27067.41	4.98	0	-3655	27083	27016	26933	26866	26783	27025	26875	1832	8050	5000	20480	50	1	36634063	9946	10.54	0.77	12	0.06	2577.00	35333.00	29600	20230612	-8.28	25300	20230316	7.31	28150	-3.55	20240226	25800	5.23	20240118	29600	-8.28	20230612	25300	7.31	20230316	0.21	N	089860	5000	1831 억		1825135	N	N	9	N	00	N
126	20240308	120622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27200	250	2	0.93	495881100	18328	82.20	27000	27200	26900	35000	18900	26950	27055.93	4.98	0	-4163	27083	27016	26933	26866	26783	27025	26875	1832	8050	5000	20480	50	1	36634063	9964	10.55	0.77	12	0.05	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	28150	-3.37	20240226	25800	5.43	20240118	29600	-8.11	20230612	25300	7.51	20230316	0.21	N	089860	5000	1831 억		1825135	N	N	9	N	00	N
127	20240308	110623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27200	250	2	0.93	438190350	16205	72.68	27000	27200	26900	35000	18900	26950	27040.44	4.98	0	-4235	27083	27016	26933	26866	26783	27025	26875	1832	8050	5000	20480	50	1	36634063	9964	10.55	0.77	12	0.04	2577.00	35333.00	29600	20230612	-8.11	25300	20230316	7.51	28150	-3.37	20240226	25800	5.43	20240118	29600	-8.11	20230612	25300	7.51	20230316	0.21	N	089860	5000	1831 억		1825135	N	N	9	N	00	N
128	20240308	100620	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-50	5	-0.19	167933400	6230	27.94	27000	27050	26900	35000	18900	26950	26955.60	4.98	0	-2266	27083	27016	26933	26866	26783	27025	26875	1832	8050	5000	20480	50	1	36634063	9855	10.44	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.21	N	089860	5000	1831 억		1825135	N	N	9	N	00	N
129	20240308	090620	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	0	3	0.00	31476300	1168	5.24	27000	27000	26900	35000	18900	26950	26948.89	4.98	0	-836	27083	27016	26933	26866	26783	27025	26875	1832	8050	5000	20480	50	1	36634063	9873	10.46	0.76	12	0.00	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.21	N	089860	5000	1831 억		1825135	N	N	9	N	00	N
130	20240307	160621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	0	3	0.00	599265500	22266	95.65	26950	27000	26850	35000	18900	26950	26913.93	4.99	0	-2846	27116	27032	26916	26832	26716	27050	26850	1832	8050	5000	20480	50	1	36634063	9873	10.46	0.76	12	0.06	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억		1827822	N	N	9	N	00	N
131	20240307	150602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-50	5	-0.19	528169550	19622	84.29	26950	27000	26850	35000	18900	26950	26917.21	4.99	0	-2050	27116	27032	26916	26832	26716	27050	26850	1832	8050	5000	20480	50	1	36634063	9855	10.44	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1827822	N	N	71	N	00	N
132	20240307	140612	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-100	5	-0.37	507158500	18841	80.94	26950	27000	26850	35000	18900	26950	26917.81	4.99	0	-1768	27116	27032	26916	26832	26716	27050	26850	1832	8050	5000	20480	50	1	36634063	9836	10.42	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억		1827822	N	N	71	N	00	N
133	20240307	130614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-50	5	-0.19	476033700	17684	75.97	26950	27000	26850	35000	18900	26950	26918.89	4.99	0	-1784	27116	27032	26916	26832	26716	27050	26850	1832	8050	5000	20480	50	1	36634063	9855	10.44	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1827822	N	N	71	N	00	N
134	20240307	120616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	0	3	0.00	327741800	12178	52.32	26950	27000	26850	35000	18900	26950	26912.61	4.99	0	-985	27116	27032	26916	26832	26716	27050	26850	1832	8050	5000	20480	50	1	36634063	9873	10.46	0.76	12	0.03	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억		1827822	N	N	71	N	00	N
135	20240307	110620	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-50	5	-0.19	225243650	8377	35.99	26950	26950	26850	35000	18900	26950	26888.34	4.99	0	-965	27116	27032	26916	26832	26716	27050	26850	1832	8050	5000	20480	50	1	36634063	9855	10.44	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1827822	N	N	71	N	00	N
136	20240307	100616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-50	5	-0.19	190446050	7084	30.43	26950	26950	26850	35000	18900	26950	26883.97	4.99	0	-1015	27116	27032	26916	26832	26716	27050	26850	1832	8050	5000	20480	50	1	36634063	9855	10.44	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1827822	N	N	71	N	00	N
137	20240307	090618	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	0	3	0.00	62005600	2307	9.91	26950	26950	26850	35000	18900	26950	26877.16	4.99	0	-112	27116	27032	26916	26832	26716	27050	26850	1832	8050	5000	20480	50	1	36634063	9873	10.46	0.76	12	0.01	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억		1827822	N	N	71	N	00	N
138	20240306	160614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	0	3	0.00	626011500	23275	47.20	26950	27000	26800	35000	18900	26950	26896.29	5.00	0	-5758	27216	27082	26916	26782	26616	27000	26700	1832	8050	5000	20480	50	1	36634063	9873	10.46	0.76	12	0.06	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억		1831503	N	N	71	N	00	N
139	20240306	150615	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-100	5	-0.37	481830000	17916	36.33	26950	27000	26800	35000	18900	26950	26893.84	5.00	0	-2564	27216	27082	26916	26782	26616	27000	26700	1832	8050	5000	20480	50	1	36634063	9836	10.42	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억		1831503	N	N	62	N	00	N
140	20240306	140616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-100	5	-0.37	341409350	12691	25.74	26950	27000	26800	35000	18900	26950	26901.69	5.00	0	213	27216	27082	26916	26782	26616	27000	26700	1832	8050	5000	20480	50	1	36634063	9836	10.42	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억		1831503	N	N	62	N	00	N
141	20240306	130618	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-50	5	-0.19	319780150	11886	24.10	26950	27000	26800	35000	18900	26950	26903.93	5.00	0	175	27216	27082	26916	26782	26616	27000	26700	1832	8050	5000	20480	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1831503	N	N	62	N	00	N
142	20240306	120616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-50	5	-0.19	255747600	9506	19.28	26950	27000	26800	35000	18900	26950	26903.81	5.00	0	116	27216	27082	26916	26782	26616	27000	26700	1832	8050	5000	20480	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1831503	N	N	62	N	00	N
143	20240306	110614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-100	5	-0.37	206608650	7679	15.57	26950	27000	26800	35000	18900	26950	26905.67	5.00	0	1180	27216	27082	26916	26782	26616	27000	26700	1832	8050	5000	20480	50	1	36634063	9836	10.42	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억		1831503	N	N	62	N	00	N
144	20240306	100604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-50	5	-0.19	104876500	3896	7.90	26950	27000	26800	35000	18900	26950	26919.02	5.00	0	670	27216	27082	26916	26782	26616	27000	26700	1832	8050	5000	20480	50	1	36634063	9855	10.44	0.76	12	0.01	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1831503	N	N	62	N	00	N
145	20240306	090614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-100	5	-0.37	8859850	330	0.67	26950	26950	26800	35000	18900	26950	26848.03	5.00	0	-23	27216	27082	26916	26782	26616	27000	26700	1832	8050	5000	20480	50	1	36634063	9836	10.42	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억		1831503	N	N	62	N	00	N
146	20240305	160609	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	100	2	0.37	1323409550	49225	119.35	27000	27050	26750	34900	18800	26850	26884.90	4.99	0	2466	27283	27066	26933	26716	26583	27000	26650	1832	8050	5000	20400	50	1	36634063	9873	10.46	0.76	12	0.13	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억		1828937	N	N	62	N	00	N
147	20240305	150612	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26800	-50	5	-0.19	1245988400	46341	112.36	27000	27050	26750	34900	18800	26850	26887.39	4.99	0	1998	27283	27066	26933	26716	26583	27000	26650	1832	8050	5000	20400	50	1	36634063	9818	10.40	0.76	12	0.13	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	28150	-4.80	20240226	25800	3.88	20240118	29600	-9.46	20230612	25300	5.93	20230316	0.20	N	089860	5000	1831 억		1828937	N	N	41	N	00	N
148	20240305	140604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	0	3	0.00	809119300	30039	72.83	27000	27050	26800	34900	18800	26850	26935.63	4.99	0	4877	27283	27066	26933	26716	26583	27000	26650	1832	8050	5000	20400	50	1	36634063	9836	10.42	0.76	12	0.08	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.20	N	089860	5000	1831 억		1828937	N	N	41	N	00	N
149	20240305	130609	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	50	2	0.19	553238950	20526	49.77	27000	27050	26800	34900	18800	26850	26953.08	4.99	0	4081	27283	27066	26933	26716	26583	27000	26650	1832	8050	5000	20400	50	1	36634063	9855	10.44	0.76	12	0.06	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1828937	N	N	41	N	00	N
150	20240305	120606	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	100	2	0.37	493936450	18326	44.43	27000	27050	26800	34900	18800	26850	26952.77	4.99	0	3421	27283	27066	26933	26716	26583	27000	26650	1832	8050	5000	20400	50	1	36634063	9873	10.46	0.76	12	0.05	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억		1828937	N	N	41	N	00	N
151	20240305	110607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	100	2	0.37	284415550	10562	25.61	27000	27050	26800	34900	18800	26850	26928.19	4.99	0	2634	27283	27066	26933	26716	26583	27000	26650	1832	8050	5000	20400	50	1	36634063	9873	10.46	0.76	12	0.03	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.20	N	089860	5000	1831 억		1828937	N	N	41	N	00	N
152	20240305	100603	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	50	2	0.19	155563900	5788	14.03	27000	27000	26800	34900	18800	26850	26876.97	4.99	0	-782	27283	27066	26933	26716	26583	27000	26650	1832	8050	5000	20400	50	1	36634063	9855	10.44	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.20	N	089860	5000	1831 억		1828937	N	N	41	N	00	N
153	20240305	090604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	150	2	0.56	12683450	471	1.14	27000	27000	26850	34900	18800	26850	26928.77	4.99	0	62	27283	27066	26933	26716	26583	27000	26650	1832	8050	5000	20400	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.20	N	089860	5000	1831 억		1828937	N	N	41	N	00	N
154	20240304	160606	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26850	-150	5	-0.56	1109256600	41183	76.12	27050	27150	26800	35100	18900	27000	26935.19	5.02	0	-11841	27466	27232	27066	26832	26666	27150	26750	1832	8100	5000	20520	50	1	36634063	9836	10.42	0.76	12	0.11	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	28150	-4.62	20240226	25800	4.07	20240118	29600	-9.29	20230612	25300	6.13	20230316	0.19	N	089860	5000	1831 억		1840674	N	N	41	N	00	N
155	20240304	150602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-100	5	-0.37	1025735450	38076	70.38	27050	27150	26800	35100	18900	27000	26939.16	5.02	0	-11585	27466	27232	27066	26832	26666	27150	26750	1832	8100	5000	20520	50	1	36634063	9855	10.44	0.76	12	0.10	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.19	N	089860	5000	1831 억		1840674	N	N	2070	N	00	N
156	20240304	140531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	-50	5	-0.19	859792250	31913	58.99	27050	27150	26800	35100	18900	27000	26941.76	5.02	0	-8666	27466	27232	27066	26832	26666	27150	26750	1832	8100	5000	20520	50	1	36634063	9873	10.46	0.76	12	0.09	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.19	N	089860	5000	1831 억		1840674	N	N	2070	N	00	N
157	20240304	130558	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26950	-50	5	-0.19	763781750	28353	52.41	27050	27150	26800	35100	18900	27000	26938.30	5.02	0	-8256	27466	27232	27066	26832	26666	27150	26750	1832	8100	5000	20520	50	1	36634063	9873	10.46	0.76	12	0.08	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	28150	-4.26	20240226	25800	4.46	20240118	29600	-8.95	20230612	25300	6.52	20230316	0.19	N	089860	5000	1831 억		1840674	N	N	2070	N	00	N
158	20240304	120536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	0	3	0.00	681090850	25291	46.75	27050	27150	26800	35100	18900	27000	26930.17	5.02	0	-7903	27466	27232	27066	26832	26666	27150	26750	1832	8100	5000	20520	50	1	36634063	9891	10.48	0.76	12	0.07	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.19	N	089860	5000	1831 억		1840674	N	N	2070	N	00	N
159	20240304	110553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-100	5	-0.37	525351300	19521	36.08	27050	27150	26800	35100	18900	27000	26912.11	5.02	0	-10211	27466	27232	27066	26832	26666	27150	26750	1832	8100	5000	20520	50	1	36634063	9855	10.44	0.76	12	0.05	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.19	N	089860	5000	1831 억		1840674	N	N	2070	N	00	N
160	20240304	100555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	26900	-100	5	-0.37	363520900	13495	24.94	27050	27150	26850	35100	18900	27000	26937.45	5.02	0	-7876	27466	27232	27066	26832	26666	27150	26750	1832	8100	5000	20520	50	1	36634063	9855	10.44	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	28150	-4.44	20240226	25800	4.26	20240118	29600	-9.12	20230612	25300	6.32	20230316	0.19	N	089860	5000	1831 억		1840674	N	N	2070	N	00	N
161	20240304	090556	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	27000	0	3	0.00	33805250	1251	2.31	27050	27150	27000	35100	18900	27000	27022.58	5.02	0	-568	27466	27232	27066	26832	26666	27150	26750	1832	8100	5000	20520	50	1	36634063	9891	10.48	0.76	12	0.00	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	28150	-4.09	20240226	25800	4.65	20240118	29600	-8.78	20230612	25300	6.72	20230316	0.19	N	089860	5000	1831 억		1840674	N	N	2070	N	00	N