KissMeData/267850/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	161037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16690	-380	5	-2.23	542833520	32125	142.99	16950	17190	16640	22150	11950	17070	16899.00	0.39	0	-6566	17436	17252	17116	16932	16796	17345	17025	56	5080	500	10580	10	1	11100000	1853	16.91	1.12	12	0.29	987.00	14847.00	26400	20240213	-36.78	10400	20231020	60.48	26400	-36.78	20240213	16640	0.30	20240329	26400	-36.78	20240213	10400	60.48	20231020	3.28	N	267850	500	55 억		42943	N	N	3	N	00	N
3	20240329	151040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16700	-370	5	-2.17	501125800	29627	131.87	16950	17190	16640	22150	11950	17070	16914.50	0.39	0	-6858	17436	17252	17116	16932	16796	17345	17025	56	5080	500	10580	10	1	11100000	1854	16.92	1.12	12	0.27	987.00	14847.00	26400	20240213	-36.74	10400	20231020	60.58	26400	-36.74	20240213	16640	0.36	20240329	26400	-36.74	20240213	10400	60.58	20231020	3.28	N	267850	500	55 억		42943	N	N	3	N	00	N
4	20240329	141035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16860	-210	5	-1.23	388564420	22911	101.98	16950	17190	16810	22150	11950	17070	16959.73	0.39	0	-6158	17436	17252	17116	16932	16796	17345	17025	56	5080	500	10580	10	1	11100000	1871	17.08	1.14	12	0.21	987.00	14847.00	26400	20240213	-36.14	10400	20231020	62.12	26400	-36.14	20240213	16810	0.30	20240329	26400	-36.14	20240213	10400	62.12	20231020	3.28	N	267850	500	55 억		42943	N	N	3	N	00	N
5	20240329	131019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	-110	5	-0.64	268374270	15782	70.25	16950	17190	16910	22150	11950	17070	17005.09	0.39	0	-4640	17436	17252	17116	16932	16796	17345	17025	56	5080	500	10580	10	1	11100000	1883	17.18	1.14	12	0.14	987.00	14847.00	26400	20240213	-35.76	10400	20231020	63.08	26400	-35.76	20240213	16840	0.71	20240307	26400	-35.76	20240213	10400	63.08	20231020	3.28	N	267850	500	55 억		42943	N	N	3	N	00	N
6	20240329	121029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16990	-80	5	-0.47	160339040	9411	41.89	16950	17190	16950	22150	11950	17070	17037.41	0.39	0	-358	17436	17252	17116	16932	16796	17345	17025	56	5080	500	10580	10	1	11100000	1886	17.21	1.14	12	0.08	987.00	14847.00	26400	20240213	-35.64	10400	20231020	63.37	26400	-35.64	20240213	16840	0.89	20240307	26400	-35.64	20240213	10400	63.37	20231020	3.28	N	267850	500	55 억		42943	N	N	3	N	00	N
7	20240329	111017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	70	2	0.41	127740290	7500	33.38	16950	17190	16950	22150	11950	17070	17032.04	0.39	0	1095	17436	17252	17116	16932	16796	17345	17025	56	5080	500	10580	10	1	11100000	1903	17.37	1.15	12	0.07	987.00	14847.00	26400	20240213	-35.08	10400	20231020	64.81	26400	-35.08	20240213	16840	1.78	20240307	26400	-35.08	20240213	10400	64.81	20231020	3.28	N	267850	500	55 억		42943	N	N	3	N	00	N
8	20240329	101018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17000	-70	5	-0.41	51257590	3020	13.44	16950	17070	16950	22150	11950	17070	16972.71	0.39	0	-20	17436	17252	17116	16932	16796	17345	17025	56	5080	500	10580	10	1	11100000	1887	17.22	1.15	12	0.03	987.00	14847.00	26400	20240213	-35.61	10400	20231020	63.46	26400	-35.61	20240213	16840	0.95	20240307	26400	-35.61	20240213	10400	63.46	20231020	3.28	N	267850	500	55 억		42943	N	N	3	N	00	N
9	20240329	091018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	-10	5	-0.06	17965900	1059	4.71	16950	17070	16950	22150	11950	17070	16964.97	0.39	0	18	17436	17252	17116	16932	16796	17345	17025	56	5080	500	10580	10	1	11100000	1894	17.28	1.15	12	0.01	987.00	14847.00	26400	20240213	-35.38	10400	20231020	64.04	26400	-35.38	20240213	16840	1.31	20240307	26400	-35.38	20240213	10400	64.04	20231020	3.28	N	267850	500	55 억		42943	N	N	3	N	00	N
10	20240328	161025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	-20	5	-0.12	377707680	22143	131.88	17030	17300	16980	22200	11970	17090	17057.65	0.40	0	-1251	17463	17276	17163	16976	16863	17220	16920	56	5110	500	10590	10	1	11100000	1895	22.05	1.18	12	0.20	774.00	14410.00	26400	20240213	-35.34	10400	20231020	64.13	26400	-35.34	20240213	16840	1.37	20240307	26400	-35.34	20240213	10400	64.13	20231020	3.33	N	267850	500	55 억		44196	N	N	3	N	00	N
11	20240328	151025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17010	-80	5	-0.47	353877680	20744	123.55	17030	17300	16980	22200	11970	17090	17059.27	0.40	0	-857	17463	17276	17163	16976	16863	17220	16920	56	5110	500	10590	10	1	11100000	1888	21.98	1.18	12	0.19	774.00	14410.00	26400	20240213	-35.57	10400	20231020	63.56	26400	-35.57	20240213	16840	1.01	20240307	26400	-35.57	20240213	10400	63.56	20231020	3.33	N	267850	500	55 억		44196	N	N	2	N	00	N
12	20240328	141012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17050	-40	5	-0.23	304067550	17820	106.13	17030	17300	16980	22200	11970	17090	17063.27	0.40	0	-916	17463	17276	17163	16976	16863	17220	16920	56	5110	500	10590	10	1	11100000	1893	22.03	1.18	12	0.16	774.00	14410.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	16840	1.25	20240307	26400	-35.42	20240213	10400	63.94	20231020	3.33	N	267850	500	55 억		44196	N	N	2	N	00	N
13	20240328	131012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	-20	5	-0.12	269571060	15799	94.10	17030	17300	16980	22200	11970	17090	17062.53	0.40	0	-881	17463	17276	17163	16976	16863	17220	16920	56	5110	500	10590	10	1	11100000	1895	22.05	1.18	12	0.14	774.00	14410.00	26400	20240213	-35.34	10400	20231020	64.13	26400	-35.34	20240213	16840	1.37	20240307	26400	-35.34	20240213	10400	64.13	20231020	3.33	N	267850	500	55 억		44196	N	N	2	N	00	N
14	20240328	121016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17080	-10	5	-0.06	113369150	6627	39.47	17030	17300	17030	22200	11970	17090	17107.17	0.40	0	-88	17463	17276	17163	16976	16863	17220	16920	56	5110	500	10590	10	1	11100000	1896	22.07	1.19	12	0.06	774.00	14410.00	26400	20240213	-35.30	10400	20231020	64.23	26400	-35.30	20240213	16840	1.43	20240307	26400	-35.30	20240213	10400	64.23	20231020	3.33	N	267850	500	55 억		44196	N	N	2	N	00	N
15	20240328	111019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	0	3	0.00	64608890	3774	22.48	17030	17300	17030	22200	11970	17090	17119.50	0.40	0	480	17463	17276	17163	16976	16863	17220	16920	56	5110	500	10590	10	1	11100000	1897	22.08	1.19	12	0.03	774.00	14410.00	26400	20240213	-35.27	10400	20231020	64.33	26400	-35.27	20240213	16840	1.48	20240307	26400	-35.27	20240213	10400	64.33	20231020	3.33	N	267850	500	55 억		44196	N	N	2	N	00	N
16	20240328	101032	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17100	10	2	0.06	41958040	2450	14.59	17030	17300	17030	22200	11970	17090	17125.77	0.40	0	89	17463	17276	17163	16976	16863	17220	16920	56	5110	500	10590	10	1	11100000	1898	22.09	1.19	12	0.02	774.00	14410.00	26400	20240213	-35.23	10400	20231020	64.42	26400	-35.23	20240213	16840	1.54	20240307	26400	-35.23	20240213	10400	64.42	20231020	3.33	N	267850	500	55 억		44196	N	N	2	N	00	N
17	20240328	091033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17270	180	2	1.05	21542180	1259	7.50	17030	17300	17030	22200	11970	17090	17110.60	0.40	0	-62	17463	17276	17163	16976	16863	17220	16920	56	5110	500	10590	10	1	11100000	1917	22.31	1.20	12	0.01	774.00	14410.00	26400	20240213	-34.58	10400	20231020	66.06	26400	-34.58	20240213	16840	2.55	20240307	26400	-34.58	20240213	10400	66.06	20231020	3.33	N	267850	500	55 억		44196	N	N	2	N	00	N
18	20240327	161028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	-120	5	-0.70	281529700	16436	44.86	17210	17350	17050	22350	12050	17210	17128.98	0.45	0	-5021	17796	17502	17356	17062	16916	17430	16990	56	5140	500	10670	10	1	11100000	1897	22.08	1.19	12	0.15	774.00	14410.00	26400	20240213	-35.27	10400	20231020	64.33	26400	-35.27	20240213	16840	1.48	20240307	26400	-35.27	20240213	10400	64.33	20231020	3.34	N	267850	500	55 억		49738	N	N	2	N	00	N
19	20240327	151029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17130	-80	5	-0.46	253267730	14784	40.35	17210	17350	17050	22350	12050	17210	17131.20	0.45	0	-4995	17796	17502	17356	17062	16916	17430	16990	56	5140	500	10670	10	1	11100000	1901	22.13	1.19	12	0.13	774.00	14410.00	26400	20240213	-35.11	10400	20231020	64.71	26400	-35.11	20240213	16840	1.72	20240307	26400	-35.11	20240213	10400	64.71	20231020	3.34	N	267850	500	55 억		49738	N	N	2	N	00	N
20	20240327	141029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	-120	5	-0.70	226030270	13192	36.01	17210	17350	17050	22350	12050	17210	17133.89	0.45	0	-4568	17796	17502	17356	17062	16916	17430	16990	56	5140	500	10670	10	1	11100000	1897	22.08	1.19	12	0.12	774.00	14410.00	26400	20240213	-35.27	10400	20231020	64.33	26400	-35.27	20240213	16840	1.48	20240307	26400	-35.27	20240213	10400	64.33	20231020	3.34	N	267850	500	55 억		49738	N	N	2	N	00	N
21	20240327	131028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	-120	5	-0.70	207134600	12088	33.00	17210	17350	17050	22350	12050	17210	17135.56	0.45	0	-4372	17796	17502	17356	17062	16916	17430	16990	56	5140	500	10670	10	1	11100000	1897	22.08	1.19	12	0.11	774.00	14410.00	26400	20240213	-35.27	10400	20231020	64.33	26400	-35.27	20240213	16840	1.48	20240307	26400	-35.27	20240213	10400	64.33	20231020	3.34	N	267850	500	55 억		49738	N	N	2	N	00	N
22	20240327	121027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	-90	5	-0.52	187914520	10964	29.93	17210	17350	17050	22350	12050	17210	17139.23	0.45	0	-4120	17796	17502	17356	17062	16916	17430	16990	56	5140	500	10670	10	1	11100000	1900	22.12	1.19	12	0.10	774.00	14410.00	26400	20240213	-35.15	10400	20231020	64.62	26400	-35.15	20240213	16840	1.66	20240307	26400	-35.15	20240213	10400	64.62	20231020	3.34	N	267850	500	55 억		49738	N	N	2	N	00	N
23	20240327	111028	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	-90	5	-0.52	115078530	6698	18.28	17210	17350	17050	22350	12050	17210	17181.03	0.45	0	-3098	17796	17502	17356	17062	16916	17430	16990	56	5140	500	10670	10	1	11100000	1900	22.12	1.19	12	0.06	774.00	14410.00	26400	20240213	-35.15	10400	20231020	64.62	26400	-35.15	20240213	16840	1.66	20240307	26400	-35.15	20240213	10400	64.62	20231020	3.34	N	267850	500	55 억		49738	N	N	2	N	00	N
24	20240327	101024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	-10	5	-0.06	61784490	3588	9.79	17210	17350	17190	22350	12050	17210	17219.76	0.45	0	-1416	17796	17502	17356	17062	16916	17430	16990	56	5140	500	10670	10	1	11100000	1909	22.22	1.19	12	0.03	774.00	14410.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	16840	2.14	20240307	26400	-34.85	20240213	10400	65.38	20231020	3.34	N	267850	500	55 억		49738	N	N	2	N	00	N
25	20240327	091030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17230	20	2	0.12	28857860	1676	4.57	17210	17350	17210	22350	12050	17210	17218.29	0.45	0	299	17796	17502	17356	17062	16916	17430	16990	56	5140	500	10670	10	1	11100000	1913	22.26	1.20	12	0.02	774.00	14410.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	16840	2.32	20240307	26400	-34.73	20240213	10400	65.67	20231020	3.34	N	267850	500	55 억		49738	N	N	2	N	00	N
26	20240326	160922	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17210	-10	5	-0.06	634373290	36497	216.70	17450	17650	17210	22350	12060	17220	17382.68	0.41	0	2638	17713	17466	17253	17006	16793	17590	17130	56	5130	500	10670	10	1	11100000	1910	22.24	1.19	12	0.33	774.00	14410.00	26400	20240213	-34.81	10400	20231020	65.48	26400	-34.81	20240213	16840	2.20	20240307	26400	-34.81	20240213	10400	65.48	20231020	3.37	N	267850	500	55 억		45718	N	N	2	N	00	N
27	20240326	151016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17220	0	3	0.00	600339760	34520	204.96	17450	17650	17210	22350	12060	17220	17391.07	0.41	0	3175	17713	17466	17253	17006	16793	17590	17130	56	5130	500	10670	10	1	11100000	1911	22.25	1.20	12	0.31	774.00	14410.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	16840	2.26	20240307	26400	-34.77	20240213	10400	65.58	20231020	3.37	N	267850	500	55 억		45718	N	N	17	N	00	N
28	20240326	141013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	90	2	0.52	404339810	23251	138.05	17450	17510	17280	22350	12060	17220	17390.21	0.41	0	4198	17713	17466	17253	17006	16793	17590	17130	56	5130	500	10670	10	1	11100000	1921	22.36	1.20	12	0.21	774.00	14410.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	16840	2.79	20240307	26400	-34.43	20240213	10400	66.44	20231020	3.37	N	267850	500	55 억		45718	N	N	17	N	00	N
29	20240326	131009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17400	180	2	1.05	367486430	21125	125.43	17450	17510	17280	22350	12060	17220	17395.81	0.41	0	4415	17713	17466	17253	17006	16793	17590	17130	56	5130	500	10670	10	1	11100000	1931	22.48	1.21	12	0.19	774.00	14410.00	26400	20240213	-34.09	10400	20231020	67.31	26400	-34.09	20240213	16840	3.33	20240307	26400	-34.09	20240213	10400	67.31	20231020	3.37	N	267850	500	55 억		45718	N	N	17	N	00	N
30	20240326	121009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	90	2	0.52	320761790	18443	109.51	17450	17510	17280	22350	12060	17220	17392.06	0.41	0	4722	17713	17466	17253	17006	16793	17590	17130	56	5130	500	10670	10	1	11100000	1921	22.36	1.20	12	0.17	774.00	14410.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	16840	2.79	20240307	26400	-34.43	20240213	10400	66.44	20231020	3.37	N	267850	500	55 억		45718	N	N	17	N	00	N
31	20240326	111005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	110	2	0.64	291455670	16752	99.47	17450	17510	17280	22350	12060	17220	17398.26	0.41	0	4711	17713	17466	17253	17006	16793	17590	17130	56	5130	500	10670	10	1	11100000	1924	22.39	1.20	12	0.15	774.00	14410.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	16840	2.91	20240307	26400	-34.36	20240213	10400	66.63	20231020	3.37	N	267850	500	55 억		45718	N	N	17	N	00	N
32	20240326	101018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17380	160	2	0.93	200672190	11527	68.44	17450	17510	17280	22350	12060	17220	17408.88	0.41	0	3558	17713	17466	17253	17006	16793	17590	17130	56	5130	500	10670	10	1	11100000	1929	22.45	1.21	12	0.10	774.00	14410.00	26400	20240213	-34.17	10400	20231020	67.12	26400	-34.17	20240213	16840	3.21	20240307	26400	-34.17	20240213	10400	67.12	20231020	3.37	N	267850	500	55 억		45718	N	N	17	N	00	N
33	20240326	091017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	80	2	0.46	19790060	1140	6.77	17450	17450	17280	22350	12060	17220	17359.70	0.41	0	188	17713	17466	17253	17006	16793	17590	17130	56	5130	500	10670	10	1	11100000	1920	22.35	1.20	12	0.01	774.00	14410.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	16840	2.73	20240307	26400	-34.47	20240213	10400	66.35	20231020	3.37	N	267850	500	55 억		45718	N	N	17	N	00	N
34	20240325	161050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17220	30	2	0.17	276911010	16069	108.79	17040	17500	17040	22300	12040	17190	17232.64	0.39	0	2580	17483	17336	17233	17086	16983	17285	17035	56	5110	500	10650	10	1	11100000	1911	22.25	1.20	12	0.14	774.00	14410.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	16840	2.26	20240307	26400	-34.77	20240213	10400	65.58	20231020	3.39	N	267850	500	55 억		43652	N	N	17	N	00	N
35	20240325	151053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	60	2	0.35	263525950	15292	103.53	17040	17500	17040	22300	12040	17190	17232.93	0.39	0	2052	17483	17336	17233	17086	16983	17285	17035	56	5110	500	10650	10	1	11100000	1915	22.29	1.20	12	0.14	774.00	14410.00	26400	20240213	-34.66	10400	20231020	65.87	26400	-34.66	20240213	16840	2.43	20240307	26400	-34.66	20240213	10400	65.87	20231020	3.39	N	267850	500	55 억		43652	N	N	8	N	00	N
36	20240325	141051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	10	2	0.06	206033890	11981	81.11	17040	17500	17040	22300	12040	17190	17196.72	0.39	0	2146	17483	17336	17233	17086	16983	17285	17035	56	5110	500	10650	10	1	11100000	1909	22.22	1.19	12	0.11	774.00	14410.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	16840	2.14	20240307	26400	-34.85	20240213	10400	65.38	20231020	3.39	N	267850	500	55 억		43652	N	N	8	N	00	N
37	20240325	131050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17160	-30	5	-0.17	170290520	9916	67.13	17040	17500	17040	22300	12040	17190	17173.31	0.39	0	2487	17483	17336	17233	17086	16983	17285	17035	56	5110	500	10650	10	1	11100000	1905	22.17	1.19	12	0.09	774.00	14410.00	26400	20240213	-35.00	10400	20231020	65.00	26400	-35.00	20240213	16840	1.90	20240307	26400	-35.00	20240213	10400	65.00	20231020	3.39	N	267850	500	55 억		43652	N	N	8	N	00	N
38	20240325	121054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	0	3	0.00	134393620	7828	53.00	17040	17500	17040	22300	12040	17190	17168.32	0.39	0	2353	17483	17336	17233	17086	16983	17285	17035	56	5110	500	10650	10	1	11100000	1908	22.21	1.19	12	0.07	774.00	14410.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	16840	2.08	20240307	26400	-34.89	20240213	10400	65.29	20231020	3.39	N	267850	500	55 억		43652	N	N	8	N	00	N
39	20240325	111052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17220	30	2	0.17	82661860	4824	32.66	17040	17220	17040	22300	12040	17190	17135.54	0.39	0	1560	17483	17336	17233	17086	16983	17285	17035	56	5110	500	10650	10	1	11100000	1911	22.25	1.20	12	0.04	774.00	14410.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	16840	2.26	20240307	26400	-34.77	20240213	10400	65.58	20231020	3.39	N	267850	500	55 억		43652	N	N	8	N	00	N
40	20240325	101052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17130	-60	5	-0.35	46268630	2703	18.30	17040	17220	17040	22300	12040	17190	17117.51	0.39	0	1230	17483	17336	17233	17086	16983	17285	17035	56	5110	500	10650	10	1	11100000	1901	22.13	1.19	12	0.02	774.00	14410.00	26400	20240213	-35.11	10400	20231020	64.71	26400	-35.11	20240213	16840	1.72	20240307	26400	-35.11	20240213	10400	64.71	20231020	3.39	N	267850	500	55 억		43652	N	N	8	N	00	N
41	20240325	091055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	-10	5	-0.06	20039700	1175	7.95	17040	17190	17040	22300	12040	17190	17055.06	0.39	0	750	17483	17336	17233	17086	16983	17285	17035	56	5110	500	10650	10	1	11100000	1907	22.20	1.19	12	0.01	774.00	14410.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	16840	2.02	20240307	26400	-34.92	20240213	10400	65.19	20231020	3.39	N	267850	500	55 억		43652	N	N	8	N	00	N
42	20240322	161053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	-110	5	-0.64	248908510	14433	53.16	17370	17380	17130	22450	12110	17300	17246.12	0.39	0	-71	17646	17472	17236	17062	16826	17560	17150	56	5150	500	10720	10	1	11100000	1908	22.21	1.19	12	0.13	774.00	14410.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	16840	2.08	20240307	26400	-34.89	20240213	10400	65.29	20231020	3.42	N	267850	500	55 억		43732	N	N	8	N	00	N
43	20240322	151056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17220	-80	5	-0.46	222228220	12881	47.45	17370	17380	17130	22450	12110	17300	17252.33	0.39	0	479	17646	17472	17236	17062	16826	17560	17150	56	5150	500	10720	10	1	11100000	1911	22.25	1.20	12	0.12	774.00	14410.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	16840	2.26	20240307	26400	-34.77	20240213	10400	65.58	20231020	3.42	N	267850	500	55 억		43732	N	N	11	N	00	N
44	20240322	141043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	-60	5	-0.35	195022560	11303	41.63	17370	17380	17130	22450	12110	17300	17253.97	0.39	0	170	17646	17472	17236	17062	16826	17560	17150	56	5150	500	10720	10	1	11100000	1914	22.27	1.20	12	0.10	774.00	14410.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	16840	2.38	20240307	26400	-34.70	20240213	10400	65.77	20231020	3.42	N	267850	500	55 억		43732	N	N	11	N	00	N
45	20240322	131050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	10	2	0.06	177913580	10310	37.98	17370	17380	17130	22450	12110	17300	17256.32	0.39	0	-58	17646	17472	17236	17062	16826	17560	17150	56	5150	500	10720	10	1	11100000	1921	22.36	1.20	12	0.09	774.00	14410.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	16840	2.79	20240307	26400	-34.43	20240213	10400	66.44	20231020	3.42	N	267850	500	55 억		43732	N	N	11	N	00	N
46	20240322	121045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	30	2	0.17	118794230	6893	25.39	17370	17380	17130	22450	12110	17300	17233.85	0.39	0	-770	17646	17472	17236	17062	16826	17560	17150	56	5150	500	10720	10	1	11100000	1924	22.39	1.20	12	0.06	774.00	14410.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	16840	2.91	20240307	26400	-34.36	20240213	10400	66.63	20231020	3.42	N	267850	500	55 억		43732	N	N	11	N	00	N
47	20240322	111053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	-50	5	-0.29	82457910	4792	17.65	17370	17380	17130	22450	12110	17300	17207.02	0.39	0	-1309	17646	17472	17236	17062	16826	17560	17150	56	5150	500	10720	10	1	11100000	1915	22.29	1.20	12	0.04	774.00	14410.00	26400	20240213	-34.66	10400	20231020	65.87	26400	-34.66	20240213	16840	2.43	20240307	26400	-34.66	20240213	10400	65.87	20231020	3.42	N	267850	500	55 억		43732	N	N	11	N	00	N
48	20240322	101044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17290	-10	5	-0.06	59955760	3487	12.84	17370	17380	17130	22450	12110	17300	17193.47	0.39	0	-1126	17646	17472	17236	17062	16826	17560	17150	56	5150	500	10720	10	1	11100000	1919	22.34	1.20	12	0.03	774.00	14410.00	26400	20240213	-34.51	10400	20231020	66.25	26400	-34.51	20240213	16840	2.67	20240307	26400	-34.51	20240213	10400	66.25	20231020	3.42	N	267850	500	55 억		43732	N	N	11	N	00	N
49	20240322	091044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	-150	5	-0.87	17252140	1001	3.69	17370	17380	17130	22450	12110	17300	17233.58	0.39	0	-234	17646	17472	17236	17062	16826	17560	17150	56	5150	500	10720	10	1	11100000	1904	22.16	1.19	12	0.01	774.00	14410.00	26400	20240213	-35.04	10400	20231020	64.90	26400	-35.04	20240213	16840	1.84	20240307	26400	-35.04	20240213	10400	64.90	20231020	3.42	N	267850	500	55 억		43732	N	N	11	N	00	N
50	20240321	161049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	400	2	2.37	459160420	26745	133.54	17100	17410	17000	21950	11830	16900	17166.78	0.31	0	8582	17100	17000	16940	16840	16780	17050	16890	56	5050	500	10470	10	1	11100000	1920	22.35	1.20	12	0.24	774.00	14410.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	16840	2.73	20240307	26400	-34.47	20240213	10400	66.35	20231020	3.40	N	267850	500	55 억		34102	N	N	11	N	00	N
51	20240321	151044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17130	230	2	1.36	347037840	20264	101.18	17100	17260	17000	21950	11830	16900	17125.83	0.31	0	6310	17100	17000	16940	16840	16780	17050	16890	56	5050	500	10470	10	1	11100000	1901	22.13	1.19	12	0.18	774.00	14410.00	26400	20240213	-35.11	10400	20231020	64.71	26400	-35.11	20240213	16840	1.72	20240307	26400	-35.11	20240213	10400	64.71	20231020	3.40	N	267850	500	55 억		34102	N	N	1	N	00	N
52	20240321	141045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	250	2	1.48	320249160	18701	93.38	17100	17260	17000	21950	11830	16900	17124.71	0.31	0	5509	17100	17000	16940	16840	16780	17050	16890	56	5050	500	10470	10	1	11100000	1904	22.16	1.19	12	0.17	774.00	14410.00	26400	20240213	-35.04	10400	20231020	64.90	26400	-35.04	20240213	16840	1.84	20240307	26400	-35.04	20240213	10400	64.90	20231020	3.40	N	267850	500	55 억		34102	N	N	1	N	00	N
53	20240321	131033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	270	2	1.60	267393210	15626	78.02	17100	17260	17000	21950	11830	16900	17112.07	0.31	0	4519	17100	17000	16940	16840	16780	17050	16890	56	5050	500	10470	10	1	11100000	1906	22.18	1.19	12	0.14	774.00	14410.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	16840	1.96	20240307	26400	-34.96	20240213	10400	65.10	20231020	3.40	N	267850	500	55 억		34102	N	N	1	N	00	N
54	20240321	121047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	170	2	1.01	193545520	11312	56.48	17100	17260	17000	21950	11830	16900	17109.75	0.31	0	1481	17100	17000	16940	16840	16780	17050	16890	56	5050	500	10470	10	1	11100000	1895	22.05	1.18	12	0.10	774.00	14410.00	26400	20240213	-35.34	10400	20231020	64.13	26400	-35.34	20240213	16840	1.37	20240307	26400	-35.34	20240213	10400	64.13	20231020	3.40	N	267850	500	55 억		34102	N	N	1	N	00	N
55	20240321	111044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	170	2	1.01	181398260	10600	52.93	17100	17260	17000	21950	11830	16900	17113.04	0.31	0	1271	17100	17000	16940	16840	16780	17050	16890	56	5050	500	10470	10	1	11100000	1895	22.05	1.18	12	0.10	774.00	14410.00	26400	20240213	-35.34	10400	20231020	64.13	26400	-35.34	20240213	16840	1.37	20240307	26400	-35.34	20240213	10400	64.13	20231020	3.40	N	267850	500	55 억		34102	N	N	1	N	00	N
56	20240321	101048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	190	2	1.12	130272610	7604	37.97	17100	17260	17000	21950	11830	16900	17132.12	0.31	0	2231	17100	17000	16940	16840	16780	17050	16890	56	5050	500	10470	10	1	11100000	1897	22.08	1.19	12	0.07	774.00	14410.00	26400	20240213	-35.27	10400	20231020	64.33	26400	-35.27	20240213	16840	1.48	20240307	26400	-35.27	20240213	10400	64.33	20231020	3.40	N	267850	500	55 억		34102	N	N	1	N	00	N
57	20240321	091053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	220	2	1.30	63230910	3680	18.38	17100	17260	17000	21950	11830	16900	17182.31	0.31	0	922	17100	17000	16940	16840	16780	17050	16890	56	5050	500	10470	10	1	11100000	1900	22.12	1.19	12	0.03	774.00	14410.00	26400	20240213	-35.15	10400	20231020	64.62	26400	-35.15	20240213	16840	1.66	20240307	26400	-35.15	20240213	10400	64.62	20231020	3.40	N	267850	500	55 억		34102	N	N	1	N	00	N
58	20240320	161034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	-60	5	-0.35	334970440	19784	98.53	16890	17040	16880	22000	11880	16960	16931.46	0.33	0	-2223	17680	17320	17140	16780	16600	17230	16690	56	5040	500	10510	10	1	11100000	1876	21.83	1.17	12	0.18	774.00	14410.00	26400	20240213	-35.98	10400	20231020	62.50	26400	-35.98	20240213	16840	0.36	20240307	26400	-35.98	20240213	10400	62.50	20231020	3.42	N	267850	500	55 억		36705	N	N	1	N	00	N
59	20240320	151037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16940	-20	5	-0.12	277111140	16362	81.48	16890	17040	16880	22000	11880	16960	16936.26	0.33	0	-1326	17680	17320	17140	16780	16600	17230	16690	56	5040	500	10510	10	1	11100000	1880	21.89	1.18	12	0.15	774.00	14410.00	26400	20240213	-35.83	10400	20231020	62.88	26400	-35.83	20240213	16840	0.59	20240307	26400	-35.83	20240213	10400	62.88	20231020	3.42	N	267850	500	55 억		36705	N	N	23	N	00	N
60	20240320	141043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16970	10	2	0.06	234385800	13842	68.93	16890	17040	16880	22000	11880	16960	16932.94	0.33	0	-968	17680	17320	17140	16780	16600	17230	16690	56	5040	500	10510	10	1	11100000	1884	21.93	1.18	12	0.12	774.00	14410.00	26400	20240213	-35.72	10400	20231020	63.17	26400	-35.72	20240213	16840	0.77	20240307	26400	-35.72	20240213	10400	63.17	20231020	3.42	N	267850	500	55 억		36705	N	N	23	N	00	N
61	20240320	131043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	0	3	0.00	217119820	12824	63.86	16890	17040	16880	22000	11880	16960	16930.74	0.33	0	-933	17680	17320	17140	16780	16600	17230	16690	56	5040	500	10510	10	1	11100000	1883	21.91	1.18	12	0.12	774.00	14410.00	26400	20240213	-35.76	10400	20231020	63.08	26400	-35.76	20240213	16840	0.71	20240307	26400	-35.76	20240213	10400	63.08	20231020	3.42	N	267850	500	55 억		36705	N	N	23	N	00	N
62	20240320	121036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16930	-30	5	-0.18	204308870	12068	60.10	16890	17040	16880	22000	11880	16960	16929.80	0.33	0	-885	17680	17320	17140	16780	16600	17230	16690	56	5040	500	10510	10	1	11100000	1879	21.87	1.17	12	0.11	774.00	14410.00	26400	20240213	-35.87	10400	20231020	62.79	26400	-35.87	20240213	16840	0.53	20240307	26400	-35.87	20240213	10400	62.79	20231020	3.42	N	267850	500	55 억		36705	N	N	23	N	00	N
63	20240320	111037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17000	40	2	0.24	163580860	9664	48.13	16890	17040	16880	22000	11880	16960	16926.83	0.33	0	-613	17680	17320	17140	16780	16600	17230	16690	56	5040	500	10510	10	1	11100000	1887	21.96	1.18	12	0.09	774.00	14410.00	26400	20240213	-35.61	10400	20231020	63.46	26400	-35.61	20240213	16840	0.95	20240307	26400	-35.61	20240213	10400	63.46	20231020	3.42	N	267850	500	55 억		36705	N	N	23	N	00	N
64	20240320	101031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16990	30	2	0.18	114506760	6773	33.73	16890	17040	16880	22000	11880	16960	16906.36	0.33	0	883	17680	17320	17140	16780	16600	17230	16690	56	5040	500	10510	10	1	11100000	1886	21.95	1.18	12	0.06	774.00	14410.00	26400	20240213	-35.64	10400	20231020	63.37	26400	-35.64	20240213	16840	0.89	20240307	26400	-35.64	20240213	10400	63.37	20231020	3.42	N	267850	500	55 억		36705	N	N	23	N	00	N
65	20240320	091037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17010	50	2	0.29	41319480	2445	12.18	16890	17040	16880	22000	11880	16960	16899.58	0.33	0	977	17680	17320	17140	16780	16600	17230	16690	56	5040	500	10510	10	1	11100000	1888	21.98	1.18	12	0.02	774.00	14410.00	26400	20240213	-35.57	10400	20231020	63.56	26400	-35.57	20240213	16840	1.01	20240307	26400	-35.57	20240213	10400	63.56	20231020	3.42	N	267850	500	55 억		36705	N	N	23	N	00	N
66	20240319	161023	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	-130	5	-0.76	333488590	19520	97.17	17500	17500	16960	22200	11970	17090	17084.48	0.39	0	-6588	17256	17172	17086	17002	16916	17215	17045	56	5110	500	10590	10	1	11100000	1883	21.91	1.18	12	0.18	774.00	14410.00	26400	20240213	-35.76	10400	20231020	63.08	26400	-35.76	20240213	16840	0.71	20240307	26400	-35.76	20240213	10400	63.08	20231020	3.46	N	267850	500	55 억		43381	N	N	23	N	00	N
67	20240319	151036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17050	-40	5	-0.23	274486210	16045	79.87	17500	17500	16980	22200	11970	17090	17107.27	0.39	0	-5493	17256	17172	17086	17002	16916	17215	17045	56	5110	500	10590	10	1	11100000	1893	22.03	1.18	12	0.14	774.00	14410.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	16840	1.25	20240307	26400	-35.42	20240213	10400	63.94	20231020	3.46	N	267850	500	55 억		43381	N	N	7	N	00	N
68	20240319	141035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17050	-40	5	-0.23	244005110	14253	70.95	17500	17500	16980	22200	11970	17090	17119.56	0.39	0	-5313	17256	17172	17086	17002	16916	17215	17045	56	5110	500	10590	10	1	11100000	1893	22.03	1.18	12	0.13	774.00	14410.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	16840	1.25	20240307	26400	-35.42	20240213	10400	63.94	20231020	3.46	N	267850	500	55 억		43381	N	N	7	N	00	N
69	20240319	131004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17050	-40	5	-0.23	224897390	13131	65.37	17500	17500	16980	22200	11970	17090	17127.21	0.39	0	-5013	17256	17172	17086	17002	16916	17215	17045	56	5110	500	10590	10	1	11100000	1893	22.03	1.18	12	0.12	774.00	14410.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	16840	1.25	20240307	26400	-35.42	20240213	10400	63.94	20231020	3.46	N	267850	500	55 억		43381	N	N	7	N	00	N
70	20240319	121027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17040	-50	5	-0.29	201057340	11729	58.39	17500	17500	16980	22200	11970	17090	17141.90	0.39	0	-5023	17256	17172	17086	17002	16916	17215	17045	56	5110	500	10590	10	1	11100000	1891	22.02	1.18	12	0.11	774.00	14410.00	26400	20240213	-35.45	10400	20231020	63.85	26400	-35.45	20240213	16840	1.19	20240307	26400	-35.45	20240213	10400	63.85	20231020	3.46	N	267850	500	55 억		43381	N	N	7	N	00	N
71	20240319	111033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17100	10	2	0.06	159733710	9307	46.33	17500	17500	17000	22200	11970	17090	17162.75	0.39	0	-4318	17256	17172	17086	17002	16916	17215	17045	56	5110	500	10590	10	1	11100000	1898	22.09	1.19	12	0.08	774.00	14410.00	26400	20240213	-35.23	10400	20231020	64.42	26400	-35.23	20240213	16840	1.54	20240307	26400	-35.23	20240213	10400	64.42	20231020	3.46	N	267850	500	55 억		43381	N	N	7	N	00	N
72	20240319	101034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	80	2	0.47	103091840	5981	29.77	17500	17500	17050	22200	11970	17090	17236.56	0.39	0	-3835	17256	17172	17086	17002	16916	17215	17045	56	5110	500	10590	10	1	11100000	1906	22.18	1.19	12	0.05	774.00	14410.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	16840	1.96	20240307	26400	-34.96	20240213	10400	65.10	20231020	3.46	N	267850	500	55 억		43381	N	N	7	N	00	N
73	20240319	091034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17340	250	2	1.46	48301380	2787	13.87	17500	17500	17200	22200	11970	17090	17330.96	0.39	0	-1127	17256	17172	17086	17002	16916	17215	17045	56	5110	500	10590	10	1	11100000	1925	22.40	1.20	12	0.03	774.00	14410.00	26400	20240213	-34.32	10400	20231020	66.73	26400	-34.32	20240213	16840	2.97	20240307	26400	-34.32	20240213	10400	66.73	20231020	3.46	N	267850	500	55 억		43381	N	N	7	N	00	N
74	20240318	161026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	-20	5	-0.12	338163160	19808	48.14	17010	17170	17000	22200	11980	17110	17072.08	0.35	0	4224	17443	17276	17133	16966	16823	17205	16895	56	5090	500	10600	10	1	11100000	1897	22.08	1.19	12	0.18	774.00	14410.00	26400	20240213	-35.27	10400	20231020	64.33	26400	-35.27	20240213	16840	1.48	20240307	26400	-35.27	20240213	10400	64.33	20231020	3.49	N	267850	500	55 억		39214	N	N	7	N	00	N
75	20240318	151027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	-50	5	-0.29	277792060	16272	39.55	17010	17170	17000	22200	11980	17110	17071.78	0.35	0	2026	17443	17276	17133	16966	16823	17205	16895	56	5090	500	10600	10	1	11100000	1894	22.04	1.18	12	0.15	774.00	14410.00	26400	20240213	-35.38	10400	20231020	64.04	26400	-35.38	20240213	16840	1.31	20240307	26400	-35.38	20240213	10400	64.04	20231020	3.49	N	267850	500	55 억		39214	N	N	1	N	00	N
76	20240318	141027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	-40	5	-0.23	197084230	11532	28.03	17010	17170	17010	22200	11980	17110	17090.20	0.35	0	1745	17443	17276	17133	16966	16823	17205	16895	56	5090	500	10600	10	1	11100000	1895	22.05	1.18	12	0.10	774.00	14410.00	26400	20240213	-35.34	10400	20231020	64.13	26400	-35.34	20240213	16840	1.37	20240307	26400	-35.34	20240213	10400	64.13	20231020	3.49	N	267850	500	55 억		39214	N	N	1	N	00	N
77	20240318	131026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	-50	5	-0.29	155075900	9073	22.05	17010	17170	17010	22200	11980	17110	17092.02	0.35	0	1742	17443	17276	17133	16966	16823	17205	16895	56	5090	500	10600	10	1	11100000	1894	22.04	1.18	12	0.08	774.00	14410.00	26400	20240213	-35.38	10400	20231020	64.04	26400	-35.38	20240213	16840	1.31	20240307	26400	-35.38	20240213	10400	64.04	20231020	3.49	N	267850	500	55 억		39214	N	N	1	N	00	N
78	20240318	121020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	10	2	0.06	137346000	8036	19.53	17010	17170	17010	22200	11980	17110	17091.34	0.35	0	1740	17443	17276	17133	16966	16823	17205	16895	56	5090	500	10600	10	1	11100000	1900	22.12	1.19	12	0.07	774.00	14410.00	26400	20240213	-35.15	10400	20231020	64.62	26400	-35.15	20240213	16840	1.66	20240307	26400	-35.15	20240213	10400	64.62	20231020	3.49	N	267850	500	55 억		39214	N	N	1	N	00	N
79	20240318	111029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	30	2	0.18	131317130	7684	18.67	17010	17170	17010	22200	11980	17110	17089.68	0.35	0	1740	17443	17276	17133	16966	16823	17205	16895	56	5090	500	10600	10	1	11100000	1903	22.14	1.19	12	0.07	774.00	14410.00	26400	20240213	-35.08	10400	20231020	64.81	26400	-35.08	20240213	16840	1.78	20240307	26400	-35.08	20240213	10400	64.81	20231020	3.49	N	267850	500	55 억		39214	N	N	1	N	00	N
80	20240318	101027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17110	0	3	0.00	80082200	4693	11.41	17010	17170	17010	22200	11980	17110	17064.18	0.35	0	618	17443	17276	17133	16966	16823	17205	16895	56	5090	500	10600	10	1	11100000	1899	22.11	1.19	12	0.04	774.00	14410.00	26400	20240213	-35.19	10400	20231020	64.52	26400	-35.19	20240213	16840	1.60	20240307	26400	-35.19	20240213	10400	64.52	20231020	3.49	N	267850	500	55 억		39214	N	N	1	N	00	N
81	20240318	091026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17130	20	2	0.12	15602070	915	2.22	17010	17170	17010	22200	11980	17110	17051.44	0.35	0	31	17443	17276	17133	16966	16823	17205	16895	56	5090	500	10600	10	1	11100000	1901	22.13	1.19	12	0.01	774.00	14410.00	26400	20240213	-35.11	10400	20231020	64.71	26400	-35.11	20240213	16840	1.72	20240307	26400	-35.11	20240213	10400	64.71	20231020	3.49	N	267850	500	55 억		39214	N	N	1	N	00	N
82	20240315	161014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17110	-210	5	-1.21	683349760	40010	188.57	17290	17300	16990	22500	12130	17320	17079.36	0.32	0	4911	17513	17416	17303	17206	17093	17360	17150	56	5180	500	10730	10	1	11100000	1899	22.11	1.19	12	0.36	774.00	14410.00	26400	20240213	-35.19	10400	20231020	64.52	26400	-35.19	20240213	16840	1.60	20240307	26400	-35.19	20240213	10400	64.52	20231020	3.50	N	267850	500	55 억		35812	N	N	1	N	00	N
83	20240315	150946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17100	-220	5	-1.27	599239130	35090	165.38	17290	17300	16990	22500	12130	17320	17077.21	0.32	0	4215	17513	17416	17303	17206	17093	17360	17150	56	5180	500	10730	10	1	11100000	1898	22.09	1.19	12	0.32	774.00	14410.00	26400	20240213	-35.23	10400	20231020	64.42	26400	-35.23	20240213	16840	1.54	20240307	26400	-35.23	20240213	10400	64.42	20231020	3.50	N	267850	500	55 억		35812	N	N	9	N	00	N
84	20240315	140922	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17010	-310	5	-1.79	323408050	18941	89.27	17290	17300	17000	22500	12130	17320	17074.50	0.32	0	2053	17513	17416	17303	17206	17093	17360	17150	56	5180	500	10730	10	1	11100000	1888	21.98	1.18	12	0.17	774.00	14410.00	26400	20240213	-35.57	10400	20231020	63.56	26400	-35.57	20240213	16840	1.01	20240307	26400	-35.57	20240213	10400	63.56	20231020	3.50	N	267850	500	55 억		35812	N	N	9	N	00	N
85	20240315	131017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17020	-300	5	-1.73	289254960	16933	79.80	17290	17300	17000	22500	12130	17320	17082.32	0.32	0	2073	17513	17416	17303	17206	17093	17360	17150	56	5180	500	10730	10	1	11100000	1889	21.99	1.18	12	0.15	774.00	14410.00	26400	20240213	-35.53	10400	20231020	63.65	26400	-35.53	20240213	16840	1.07	20240307	26400	-35.53	20240213	10400	63.65	20231020	3.50	N	267850	500	55 억		35812	N	N	9	N	00	N
86	20240315	121016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	-260	5	-1.50	200698210	11729	55.28	17290	17300	17010	22500	12130	17320	17111.28	0.32	0	1711	17513	17416	17303	17206	17093	17360	17150	56	5180	500	10730	10	1	11100000	1894	22.04	1.18	12	0.11	774.00	14410.00	26400	20240213	-35.38	10400	20231020	64.04	26400	-35.38	20240213	16840	1.31	20240307	26400	-35.38	20240213	10400	64.04	20231020	3.50	N	267850	500	55 억		35812	N	N	9	N	00	N
87	20240315	111013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	-250	5	-1.44	185247410	10825	51.02	17290	17300	17010	22500	12130	17320	17112.92	0.32	0	1916	17513	17416	17303	17206	17093	17360	17150	56	5180	500	10730	10	1	11100000	1895	22.05	1.18	12	0.10	774.00	14410.00	26400	20240213	-35.34	10400	20231020	64.13	26400	-35.34	20240213	16840	1.37	20240307	26400	-35.34	20240213	10400	64.13	20231020	3.50	N	267850	500	55 억		35812	N	N	9	N	00	N
88	20240315	101016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	-200	5	-1.15	141793010	8276	39.00	17290	17300	17010	22500	12130	17320	17133.04	0.32	0	1803	17513	17416	17303	17206	17093	17360	17150	56	5180	500	10730	10	1	11100000	1900	22.12	1.19	12	0.07	774.00	14410.00	26400	20240213	-35.15	10400	20231020	64.62	26400	-35.15	20240213	16840	1.66	20240307	26400	-35.15	20240213	10400	64.62	20231020	3.50	N	267850	500	55 억		35812	N	N	9	N	00	N
89	20240315	091022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	-130	5	-0.75	28549360	1655	7.80	17290	17300	17190	22500	12130	17320	17250.37	0.32	0	562	17513	17416	17303	17206	17093	17360	17150	56	5180	500	10730	10	1	11100000	1908	22.21	1.19	12	0.01	774.00	14410.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	16840	2.08	20240307	26400	-34.89	20240213	10400	65.29	20231020	3.50	N	267850	500	55 억		35812	N	N	9	N	00	N
90	20240314	161005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	-70	5	-0.40	366011090	21206	73.64	17390	17400	17190	22600	12180	17390	17259.05	0.34	0	-1245	17610	17500	17300	17190	16990	17555	17245	56	5210	500	10780	10	1	11100000	1923	22.38	1.20	12	0.19	774.00	14410.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	16840	2.85	20240307	26400	-34.39	20240213	10400	66.54	20231020	3.50	N	267850	500	55 억		37352	N	N	9	N	00	N
91	20240314	151010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	-150	5	-0.86	317293250	18392	63.87	17390	17400	17190	22600	12180	17390	17251.70	0.34	0	-2529	17610	17500	17300	17190	16990	17555	17245	56	5210	500	10780	10	1	11100000	1914	22.27	1.20	12	0.17	774.00	14410.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	16840	2.38	20240307	26400	-34.70	20240213	10400	65.77	20231020	3.50	N	267850	500	55 억		37352	N	N	6	N	00	N
92	20240314	141009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17270	-120	5	-0.69	272153240	15777	54.79	17390	17400	17190	22600	12180	17390	17250.00	0.34	0	-2464	17610	17500	17300	17190	16990	17555	17245	56	5210	500	10780	10	1	11100000	1917	22.31	1.20	12	0.14	774.00	14410.00	26400	20240213	-34.58	10400	20231020	66.06	26400	-34.58	20240213	16840	2.55	20240307	26400	-34.58	20240213	10400	66.06	20231020	3.50	N	267850	500	55 억		37352	N	N	6	N	00	N
93	20240314	131007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	-60	5	-0.35	231674420	13426	46.62	17390	17400	17200	22600	12180	17390	17255.65	0.34	0	-2532	17610	17500	17300	17190	16990	17555	17245	56	5210	500	10780	10	1	11100000	1924	22.39	1.20	12	0.12	774.00	14410.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	16840	2.91	20240307	26400	-34.36	20240213	10400	66.63	20231020	3.50	N	267850	500	55 억		37352	N	N	6	N	00	N
94	20240314	121008	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	-130	5	-0.75	198355030	11492	39.91	17390	17400	17210	22600	12180	17390	17260.27	0.34	0	-1681	17610	17500	17300	17190	16990	17555	17245	56	5210	500	10780	10	1	11100000	1916	22.30	1.20	12	0.10	774.00	14410.00	26400	20240213	-34.62	10400	20231020	65.96	26400	-34.62	20240213	16840	2.49	20240307	26400	-34.62	20240213	10400	65.96	20231020	3.50	N	267850	500	55 억		37352	N	N	6	N	00	N
95	20240314	111009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17220	-170	5	-0.98	161314570	9343	32.44	17390	17400	17210	22600	12180	17390	17265.82	0.34	0	-1933	17610	17500	17300	17190	16990	17555	17245	56	5210	500	10780	10	1	11100000	1911	22.25	1.20	12	0.08	774.00	14410.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	16840	2.26	20240307	26400	-34.77	20240213	10400	65.58	20231020	3.50	N	267850	500	55 억		37352	N	N	6	N	00	N
96	20240314	101016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	-60	5	-0.35	51943740	3002	10.42	17390	17400	17260	22600	12180	17390	17303.04	0.34	0	-1381	17610	17500	17300	17190	16990	17555	17245	56	5210	500	10780	10	1	11100000	1924	22.39	1.20	12	0.03	774.00	14410.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	16840	2.91	20240307	26400	-34.36	20240213	10400	66.63	20231020	3.50	N	267850	500	55 억		37352	N	N	6	N	00	N
97	20240314	091013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	-90	5	-0.52	8435690	487	1.69	17390	17400	17300	22600	12180	17390	17321.75	0.34	0	-172	17610	17500	17300	17190	16990	17555	17245	56	5210	500	10780	10	1	11100000	1920	22.35	1.20	12	0.00	774.00	14410.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	16840	2.73	20240307	26400	-34.47	20240213	10400	66.35	20231020	3.50	N	267850	500	55 억		37352	N	N	6	N	00	N
98	20240313	160956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17390	80	2	0.46	493832800	28661	108.96	17160	17410	17100	22500	12120	17310	17228.61	0.29	0	4436	17716	17512	17306	17102	16896	17410	17000	56	5190	500	10730	10	1	11100000	1930	22.47	1.21	12	0.26	774.00	14410.00	26400	20240213	-34.13	10400	20231020	67.21	26400	-34.13	20240213	16840	3.27	20240307	26400	-34.13	20240213	10400	67.21	20231020	3.55	N	267850	500	55 억		32139	N	N	6	N	00	N
99	20240313	150959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	-60	5	-0.35	430220640	24998	95.04	17160	17410	17100	22500	12120	17310	17210.20	0.29	0	2254	17716	17512	17306	17102	16896	17410	17000	56	5190	500	10730	10	1	11100000	1915	22.29	1.20	12	0.23	774.00	14410.00	26400	20240213	-34.66	10400	20231020	65.87	26400	-34.66	20240213	16840	2.43	20240307	26400	-34.66	20240213	10400	65.87	20231020	3.55	N	267850	500	55 억		32139	N	N	2	N	00	N
100	20240313	140958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	-70	5	-0.40	383352410	22279	84.70	17160	17410	17100	22500	12120	17310	17206.89	0.29	0	2194	17716	17512	17306	17102	16896	17410	17000	56	5190	500	10730	10	1	11100000	1914	22.27	1.20	12	0.20	774.00	14410.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	16840	2.38	20240307	26400	-34.70	20240213	10400	65.77	20231020	3.55	N	267850	500	55 억		32139	N	N	2	N	00	N
101	20240313	131006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	-170	5	-0.98	359267500	20874	79.36	17160	17410	17100	22500	12120	17310	17211.24	0.29	0	2306	17716	17512	17306	17102	16896	17410	17000	56	5190	500	10730	10	1	11100000	1903	22.14	1.19	12	0.19	774.00	14410.00	26400	20240213	-35.08	10400	20231020	64.81	26400	-35.08	20240213	16840	1.78	20240307	26400	-35.08	20240213	10400	64.81	20231020	3.55	N	267850	500	55 억		32139	N	N	2	N	00	N
102	20240313	121001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	-140	5	-0.81	286931010	16658	63.33	17160	17410	17130	22500	12120	17310	17224.81	0.29	0	2368	17716	17512	17306	17102	16896	17410	17000	56	5190	500	10730	10	1	11100000	1906	22.18	1.19	12	0.15	774.00	14410.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	16840	1.96	20240307	26400	-34.96	20240213	10400	65.10	20231020	3.55	N	267850	500	55 억		32139	N	N	2	N	00	N
103	20240313	110957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	-10	5	-0.06	237355520	13776	52.37	17160	17410	17130	22500	12120	17310	17229.63	0.29	0	2211	17716	17512	17306	17102	16896	17410	17000	56	5190	500	10730	10	1	11100000	1920	22.35	1.20	12	0.12	774.00	14410.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	16840	2.73	20240307	26400	-34.47	20240213	10400	66.35	20231020	3.55	N	267850	500	55 억		32139	N	N	2	N	00	N
104	20240313	100954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	-70	5	-0.40	149980280	8727	33.18	17160	17330	17130	22500	12120	17310	17185.76	0.29	0	1279	17716	17512	17306	17102	16896	17410	17000	56	5190	500	10730	10	1	11100000	1914	22.27	1.20	12	0.08	774.00	14410.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	16840	2.38	20240307	26400	-34.70	20240213	10400	65.77	20231020	3.55	N	267850	500	55 억		32139	N	N	2	N	00	N
105	20240313	091003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17230	-80	5	-0.46	29025440	1691	6.43	17160	17260	17150	22500	12120	17310	17164.57	0.29	0	422	17716	17512	17306	17102	16896	17410	17000	56	5190	500	10730	10	1	11100000	1913	22.26	1.20	12	0.02	774.00	14410.00	26400	20240213	-34.73	10400	20231020	65.67	26400	-34.73	20240213	16840	2.32	20240307	26400	-34.73	20240213	10400	65.67	20231020	3.55	N	267850	500	55 억		32139	N	N	2	N	00	N
106	20240312	160948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	-30	5	-0.17	443952880	25761	89.81	17460	17510	17100	22500	12140	17340	17232.31	0.30	0	-512	17826	17582	17356	17112	16886	17705	17235	56	5160	500	10750	10	1	11100000	1921	22.36	1.20	12	0.23	774.00	14410.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	16840	2.79	20240307	26400	-34.43	20240213	10400	66.44	20231020	3.59	N	267850	500	55 억		33150	N	N	2	N	00	N
107	20240312	150945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	-100	5	-0.58	391735720	22739	79.28	17460	17510	17100	22500	12140	17340	17227.48	0.30	0	-701	17826	17582	17356	17112	16886	17705	17235	56	5160	500	10750	10	1	11100000	1914	22.27	1.20	12	0.20	774.00	14410.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	16840	2.38	20240307	26400	-34.70	20240213	10400	65.77	20231020	3.59	N	267850	500	55 억		33150	N	N	0	N	00	N
108	20240312	140936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17160	-180	5	-1.04	324321550	18813	65.59	17460	17510	17100	22500	12140	17340	17239.23	0.30	0	-1627	17826	17582	17356	17112	16886	17705	17235	56	5160	500	10750	10	1	11100000	1905	22.17	1.19	12	0.17	774.00	14410.00	26400	20240213	-35.00	10400	20231020	65.00	26400	-35.00	20240213	16840	1.90	20240307	26400	-35.00	20240213	10400	65.00	20231020	3.59	N	267850	500	55 억		33150	N	N	0	N	00	N
109	20240312	130900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	-150	5	-0.87	246466900	14282	49.79	17460	17510	17100	22500	12140	17340	17257.17	0.30	0	-2199	17826	17582	17356	17112	16886	17705	17235	56	5160	500	10750	10	1	11100000	1908	22.21	1.19	12	0.13	774.00	14410.00	26400	20240213	-34.89	10400	20231020	65.29	26400	-34.89	20240213	16840	2.08	20240307	26400	-34.89	20240213	10400	65.29	20231020	3.59	N	267850	500	55 억		33150	N	N	0	N	00	N
110	20240312	120949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17280	-60	5	-0.35	203373530	11780	41.07	17460	17510	17100	22500	12140	17340	17264.31	0.30	0	-2189	17826	17582	17356	17112	16886	17705	17235	56	5160	500	10750	10	1	11100000	1918	22.33	1.20	12	0.11	774.00	14410.00	26400	20240213	-34.55	10400	20231020	66.15	26400	-34.55	20240213	16840	2.61	20240307	26400	-34.55	20240213	10400	66.15	20231020	3.59	N	267850	500	55 억		33150	N	N	0	N	00	N
111	20240312	110945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	-40	5	-0.23	181437070	10508	36.63	17460	17510	17100	22500	12140	17340	17266.57	0.30	0	-2321	17826	17582	17356	17112	16886	17705	17235	56	5160	500	10750	10	1	11100000	1920	22.35	1.20	12	0.09	774.00	14410.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	16840	2.73	20240307	26400	-34.47	20240213	10400	66.35	20231020	3.59	N	267850	500	55 억		33150	N	N	0	N	00	N
112	20240312	100948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	-140	5	-0.81	137773250	7978	27.81	17460	17510	17100	22500	12140	17340	17269.15	0.30	0	-2333	17826	17582	17356	17112	16886	17705	17235	56	5160	500	10750	10	1	11100000	1909	22.22	1.19	12	0.07	774.00	14410.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	16840	2.14	20240307	26400	-34.85	20240213	10400	65.38	20231020	3.59	N	267850	500	55 억		33150	N	N	0	N	00	N
113	20240312	090945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17440	100	2	0.58	38457740	2211	7.71	17460	17510	17340	22500	12140	17340	17393.82	0.30	0	-583	17826	17582	17356	17112	16886	17705	17235	56	5160	500	10750	10	1	11100000	1936	22.53	1.21	12	0.02	774.00	14410.00	26400	20240213	-33.94	10400	20231020	67.69	26400	-33.94	20240213	16840	3.56	20240307	26400	-33.94	20240213	10400	67.69	20231020	3.59	N	267850	500	55 억		33150	N	N	0	N	00	N
114	20240311	160943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17340	40	2	0.23	491735450	28331	111.34	17140	17600	17130	22450	12110	17300	17356.80	0.23	0	7397	17560	17430	17330	17200	17100	17495	17265	56	5150	500	10720	10	1	11100000	1925	22.40	1.20	12	0.26	774.00	14410.00	26400	20240213	-34.32	10400	20231020	66.73	26400	-34.32	20240213	16840	2.97	20240307	26400	-34.32	20240213	10400	66.73	20231020	3.63	N	267850	500	55 억		25149	N	N	5	N	00	N
115	20240311	150941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17420	120	2	0.69	448960550	25868	101.66	17140	17600	17130	22450	12110	17300	17355.83	0.23	0	6637	17560	17430	17330	17200	17100	17495	17265	56	5150	500	10720	10	1	11100000	1934	22.51	1.21	12	0.23	774.00	14410.00	26400	20240213	-34.02	10400	20231020	67.50	26400	-34.02	20240213	16840	3.44	20240307	26400	-34.02	20240213	10400	67.50	20231020	3.63	N	267850	500	55 억		25149	N	N	5	N	00	N
116	20240311	140939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17420	120	2	0.69	390229960	22489	88.38	17140	17600	17130	22450	12110	17300	17352.04	0.23	0	5906	17560	17430	17330	17200	17100	17495	17265	56	5150	500	10720	10	1	11100000	1934	22.51	1.21	12	0.20	774.00	14410.00	26400	20240213	-34.02	10400	20231020	67.50	26400	-34.02	20240213	16840	3.44	20240307	26400	-34.02	20240213	10400	67.50	20231020	3.63	N	267850	500	55 억		25149	N	N	5	N	00	N
117	20240311	130940	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17420	120	2	0.69	315855550	18206	71.55	17140	17600	17130	22450	12110	17300	17348.98	0.23	0	4738	17560	17430	17330	17200	17100	17495	17265	56	5150	500	10720	10	1	11100000	1934	22.51	1.21	12	0.16	774.00	14410.00	26400	20240213	-34.02	10400	20231020	67.50	26400	-34.02	20240213	16840	3.44	20240307	26400	-34.02	20240213	10400	67.50	20231020	3.63	N	267850	500	55 억		25149	N	N	5	N	00	N
118	20240311	120942	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17330	30	2	0.17	232199830	13385	52.60	17140	17600	17130	22450	12110	17300	17347.76	0.23	0	2055	17560	17430	17330	17200	17100	17495	17265	56	5150	500	10720	10	1	11100000	1924	22.39	1.20	12	0.12	774.00	14410.00	26400	20240213	-34.36	10400	20231020	66.63	26400	-34.36	20240213	16840	2.91	20240307	26400	-34.36	20240213	10400	66.63	20231020	3.63	N	267850	500	55 억		25149	N	N	5	N	00	N
119	20240311	110938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	20	2	0.12	186122480	10725	42.15	17140	17600	17130	22450	12110	17300	17354.08	0.23	0	1624	17560	17430	17330	17200	17100	17495	17265	56	5150	500	10720	10	1	11100000	1923	22.38	1.20	12	0.10	774.00	14410.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	16840	2.85	20240307	26400	-34.39	20240213	10400	66.54	20231020	3.63	N	267850	500	55 억		25149	N	N	5	N	00	N
120	20240311	100929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17390	90	2	0.52	168479130	9708	38.15	17140	17600	17130	22450	12110	17300	17354.67	0.23	0	1577	17560	17430	17330	17200	17100	17495	17265	56	5150	500	10720	10	1	11100000	1930	22.47	1.21	12	0.09	774.00	14410.00	26400	20240213	-34.13	10400	20231020	67.21	26400	-34.13	20240213	16840	3.27	20240307	26400	-34.13	20240213	10400	67.21	20231020	3.63	N	267850	500	55 억		25149	N	N	5	N	00	N
121	20240311	090933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17580	280	2	1.62	77276250	4440	17.45	17140	17600	17140	22450	12110	17300	17404.56	0.23	0	1188	17560	17430	17330	17200	17100	17495	17265	56	5150	500	10720	10	1	11100000	1951	22.71	1.22	12	0.04	774.00	14410.00	26400	20240213	-33.41	10400	20231020	69.04	26400	-33.41	20240213	16840	4.39	20240307	26400	-33.41	20240213	10400	69.04	20231020	3.63	N	267850	500	55 억		25149	N	N	5	N	00	N
122	20240308	160938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	20	2	0.12	435736460	25146	36.96	17250	17460	17230	22450	12100	17280	17328.50	0.16	0	6172	18306	17792	17316	16802	16326	18050	17060	56	5170	500	10710	10	1	11100000	1920	22.35	1.20	12	0.23	774.00	14410.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	16840	2.73	20240307	26400	-34.47	20240213	10400	66.35	20231020	3.70	N	267850	500	55 억		18050	N	N	5	N	00	N
123	20240308	150937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17340	60	2	0.35	394426660	22762	33.46	17250	17460	17230	22450	12100	17280	17328.30	0.16	0	4896	18306	17792	17316	16802	16326	18050	17060	56	5170	500	10710	10	1	11100000	1925	22.40	1.20	12	0.21	774.00	14410.00	26400	20240213	-34.32	10400	20231020	66.73	26400	-34.32	20240213	16840	2.97	20240307	26400	-34.32	20240213	10400	66.73	20231020	3.70	N	267850	500	55 억		18050	N	N	2	N	00	N
124	20240308	140929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17300	20	2	0.12	373081570	21530	31.65	17250	17460	17230	22450	12100	17280	17328.45	0.16	0	4581	18306	17792	17316	16802	16326	18050	17060	56	5170	500	10710	10	1	11100000	1920	22.35	1.20	12	0.19	774.00	14410.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	16840	2.73	20240307	26400	-34.47	20240213	10400	66.35	20231020	3.70	N	267850	500	55 억		18050	N	N	2	N	00	N
125	20240308	130926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17370	90	2	0.52	330150590	19052	28.01	17250	17460	17230	22450	12100	17280	17328.92	0.16	0	4097	18306	17792	17316	16802	16326	18050	17060	56	5170	500	10710	10	1	11100000	1928	22.44	1.21	12	0.17	774.00	14410.00	26400	20240213	-34.20	10400	20231020	67.02	26400	-34.20	20240213	16840	3.15	20240307	26400	-34.20	20240213	10400	67.02	20231020	3.70	N	267850	500	55 억		18050	N	N	2	N	00	N
126	20240308	120929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17380	100	2	0.58	277566520	16020	23.55	17250	17460	17230	22450	12100	17280	17326.25	0.16	0	3905	18306	17792	17316	16802	16326	18050	17060	56	5170	500	10710	10	1	11100000	1929	22.45	1.21	12	0.14	774.00	14410.00	26400	20240213	-34.17	10400	20231020	67.12	26400	-34.17	20240213	16840	3.21	20240307	26400	-34.17	20240213	10400	67.12	20231020	3.70	N	267850	500	55 억		18050	N	N	2	N	00	N
127	20240308	110931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17460	180	2	1.04	254472420	14696	21.60	17250	17460	17230	22450	12100	17280	17315.76	0.16	0	4157	18306	17792	17316	16802	16326	18050	17060	56	5170	500	10710	10	1	11100000	1938	22.56	1.21	12	0.13	774.00	14410.00	26400	20240213	-33.86	10400	20231020	67.88	26400	-33.86	20240213	16840	3.68	20240307	26400	-33.86	20240213	10400	67.88	20231020	3.70	N	267850	500	55 억		18050	N	N	2	N	00	N
128	20240308	100925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17420	140	2	0.81	192567820	11132	16.36	17250	17430	17230	22450	12100	17280	17298.58	0.16	0	2253	18306	17792	17316	16802	16326	18050	17060	56	5170	500	10710	10	1	11100000	1934	22.51	1.21	12	0.10	774.00	14410.00	26400	20240213	-34.02	10400	20231020	67.50	26400	-34.02	20240213	16840	3.44	20240307	26400	-34.02	20240213	10400	67.50	20231020	3.70	N	267850	500	55 억		18050	N	N	2	N	00	N
129	20240308	090926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	30	2	0.17	40843790	2364	3.47	17250	17350	17250	22450	12100	17280	17277.41	0.16	0	1053	18306	17792	17316	16802	16326	18050	17060	56	5170	500	10710	10	1	11100000	1921	22.36	1.20	12	0.02	774.00	14410.00	26400	20240213	-34.43	10400	20231020	66.44	26400	-34.43	20240213	16840	2.79	20240307	26400	-34.43	20240213	10400	66.44	20231020	3.70	N	267850	500	55 억		18050	N	N	2	N	00	N
130	20240307	160925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17280	120	2	0.70	1160300430	67416	156.62	17060	17830	16840	22300	12020	17160	17211.01	0.15	0	1496	17760	17460	17270	16970	16780	17365	16875	56	5140	500	10630	10	1	11100000	1918	22.33	1.20	12	0.61	774.00	14410.00	26400	20240213	-34.55	10400	20231020	66.15	26400	-34.55	20240213	16840	2.61	20240307	26400	-34.55	20240213	10400	66.15	20231020	3.69	N	267850	500	55 억		16567	N	N	2	N	00	N
131	20240307	150907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17320	160	2	0.93	1106440650	64293	149.37	17060	17830	16840	22300	12020	17160	17209.35	0.15	0	1645	17760	17460	17270	16970	16780	17365	16875	56	5140	500	10630	10	1	11100000	1923	22.38	1.20	12	0.58	774.00	14410.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	16840	2.85	20240307	26400	-34.39	20240213	10400	66.54	20231020	3.69	N	267850	500	55 억		16567	N	N	29	N	00	N
132	20240307	140909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	40	2	0.23	1036792230	60248	139.97	17060	17830	16840	22300	12020	17160	17208.74	0.15	0	914	17760	17460	17270	16970	16780	17365	16875	56	5140	500	10630	10	1	11100000	1909	22.22	1.19	12	0.54	774.00	14410.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	16840	2.14	20240307	26400	-34.85	20240213	10400	65.38	20231020	3.69	N	267850	500	55 억		16567	N	N	29	N	00	N
133	20240307	130916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17370	210	2	1.22	980303340	56989	132.40	17060	17830	16840	22300	12020	17160	17201.62	0.15	0	1912	17760	17460	17270	16970	16780	17365	16875	56	5140	500	10630	10	1	11100000	1928	22.44	1.21	12	0.51	774.00	14410.00	26400	20240213	-34.20	10400	20231020	67.02	26400	-34.20	20240213	16840	3.15	20240307	26400	-34.20	20240213	10400	67.02	20231020	3.69	N	267850	500	55 억		16567	N	N	29	N	00	N
134	20240307	120920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	20	2	0.12	818936860	47709	110.84	17060	17830	16840	22300	12020	17160	17165.25	0.15	0	1125	17760	17460	17270	16970	16780	17365	16875	56	5140	500	10630	10	1	11100000	1907	22.20	1.19	12	0.43	774.00	14410.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	16840	2.02	20240307	26400	-34.92	20240213	10400	65.19	20231020	3.69	N	267850	500	55 억		16567	N	N	29	N	00	N
135	20240307	110925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	20	2	0.12	759953810	44270	102.85	17060	17830	16840	22300	12020	17160	17166.34	0.15	0	1418	17760	17460	17270	16970	16780	17365	16875	56	5140	500	10630	10	1	11100000	1907	22.20	1.19	12	0.40	774.00	14410.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	16840	2.02	20240307	26400	-34.92	20240213	10400	65.19	20231020	3.69	N	267850	500	55 억		16567	N	N	29	N	00	N
136	20240307	100918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16930	-230	5	-1.34	312442110	18436	42.83	17060	17220	16840	22300	12020	17160	16947.39	0.15	0	2069	17760	17460	17270	16970	16780	17365	16875	56	5140	500	10630	10	1	11100000	1879	21.87	1.17	12	0.17	774.00	14410.00	26400	20240213	-35.87	10400	20231020	62.79	26400	-35.87	20240213	16840	0.53	20240307	26400	-35.87	20240213	10400	62.79	20231020	3.69	N	267850	500	55 억		16567	N	N	29	N	00	N
137	20240307	090921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17130	-30	5	-0.17	48036060	2808	6.52	17060	17220	17060	22300	12020	17160	17106.86	0.15	0	413	17760	17460	17270	16970	16780	17365	16875	56	5140	500	10630	10	1	11100000	1901	22.13	1.19	12	0.03	774.00	14410.00	26400	20240213	-35.11	10400	20231020	64.71	26400	-35.11	20240213	17060	0.41	20240307	26400	-35.11	20240213	10400	64.71	20231020	3.69	N	267850	500	55 억		16567	N	N	29	N	00	N
138	20240306	160913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17160	-250	5	-1.44	710481400	41235	77.27	17560	17570	17080	22600	12190	17410	17230.26	0.09	0	6740	18316	17862	17636	17182	16956	17750	17070	56	5190	500	10790	10	1	11100000	1905	22.17	1.19	12	0.37	774.00	14410.00	26400	20240213	-35.00	10400	20231020	65.00	26400	-35.00	20240213	17080	0.47	20240306	26400	-35.00	20240213	10400	65.00	20231020	3.77	N	267850	500	55 억		9561	N	N	29	N	00	N
139	20240306	150914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	-320	5	-1.84	654889490	37993	71.19	17560	17570	17080	22600	12190	17410	17237.11	0.09	0	5204	18316	17862	17636	17182	16956	17750	17070	56	5190	500	10790	10	1	11100000	1897	22.08	1.19	12	0.34	774.00	14410.00	26400	20240213	-35.27	10400	20231020	64.33	26400	-35.27	20240213	17080	0.06	20240306	26400	-35.27	20240213	10400	64.33	20231020	3.77	N	267850	500	55 억		9561	N	N	12	N	00	N
140	20240306	140921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17150	-260	5	-1.49	557161840	32281	60.49	17560	17570	17080	22600	12190	17410	17259.75	0.09	0	1475	18316	17862	17636	17182	16956	17750	17070	56	5190	500	10790	10	1	11100000	1904	22.16	1.19	12	0.29	774.00	14410.00	26400	20240213	-35.04	10400	20231020	64.90	26400	-35.04	20240213	17080	0.41	20240306	26400	-35.04	20240213	10400	64.90	20231020	3.77	N	267850	500	55 억		9561	N	N	12	N	00	N
141	20240306	130921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17100	-310	5	-1.78	426503420	24661	46.21	17560	17570	17080	22600	12190	17410	17294.65	0.09	0	-996	18316	17862	17636	17182	16956	17750	17070	56	5190	500	10790	10	1	11100000	1898	22.09	1.19	12	0.22	774.00	14410.00	26400	20240213	-35.23	10400	20231020	64.42	26400	-35.23	20240213	17080	0.12	20240306	26400	-35.23	20240213	10400	64.42	20231020	3.77	N	267850	500	55 억		9561	N	N	12	N	00	N
142	20240306	120920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	-170	5	-0.98	315970850	18212	34.13	17560	17570	17240	22600	12190	17410	17349.60	0.09	0	-2252	18316	17862	17636	17182	16956	17750	17070	56	5190	500	10790	10	1	11100000	1914	22.27	1.20	12	0.16	774.00	14410.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	17240	0.00	20240306	26400	-34.70	20240213	10400	65.77	20231020	3.77	N	267850	500	55 억		9561	N	N	12	N	00	N
143	20240306	110917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17340	-70	5	-0.40	251585890	14491	27.15	17560	17570	17310	22600	12190	17410	17361.53	0.09	0	-2265	18316	17862	17636	17182	16956	17750	17070	56	5190	500	10790	10	1	11100000	1925	22.40	1.20	12	0.13	774.00	14410.00	26400	20240213	-34.32	10400	20231020	66.73	26400	-34.32	20240213	17310	0.17	20240306	26400	-34.32	20240213	10400	66.73	20231020	3.77	N	267850	500	55 억		9561	N	N	12	N	00	N
144	20240306	100857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17350	-60	5	-0.34	101830300	5855	10.97	17560	17570	17340	22600	12190	17410	17392.02	0.09	0	-2186	18316	17862	17636	17182	16956	17750	17070	56	5190	500	10790	10	1	11100000	1926	22.42	1.20	12	0.05	774.00	14410.00	26400	20240213	-34.28	10400	20231020	66.83	26400	-34.28	20240213	17340	0.06	20240306	26400	-34.28	20240213	10400	66.83	20231020	3.77	N	267850	500	55 억		9561	N	N	12	N	00	N
145	20240306	090914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17380	-30	5	-0.17	50016910	2872	5.38	17560	17570	17380	22600	12190	17410	17415.36	0.09	0	-2115	18316	17862	17636	17182	16956	17750	17070	56	5190	500	10790	10	1	11100000	1929	22.45	1.21	12	0.03	774.00	14410.00	26400	20240213	-34.17	10400	20231020	67.12	26400	-34.17	20240213	17380	0.00	20240306	26400	-34.17	20240213	10400	67.12	20231020	3.77	N	267850	500	55 억		9561	N	N	12	N	00	N
146	20240305	160909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17410	-360	5	-2.03	921797220	52088	145.87	17850	18090	17410	23100	12440	17770	17700.02	0.10	0	-1807	18183	17976	17833	17626	17483	17905	17555	56	5330	500	11010	10	1	11100000	1933	22.49	1.21	12	0.47	774.00	14410.00	26400	20240213	-34.05	10400	20231020	67.40	26400	-34.05	20240213	17410	0.00	20240305	26400	-34.05	20240213	10400	67.40	20231020	3.71	N	267850	500	55 억		10797	N	N	12	N	00	N
147	20240305	150910	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17550	-220	5	-1.24	790533030	44557	124.78	17850	18090	17450	23100	12440	17770	17742.06	0.10	0	-3213	18183	17976	17833	17626	17483	17905	17555	56	5330	500	11010	10	1	11100000	1948	22.67	1.22	12	0.40	774.00	14410.00	26400	20240213	-33.52	10400	20231020	68.75	26400	-33.52	20240213	17450	0.57	20240305	26400	-33.52	20240213	10400	68.75	20231020	3.71	N	267850	500	55 억		10797	N	N	18	N	00	N
148	20240305	140857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17620	-150	5	-0.84	584599130	32796	91.84	17850	18090	17500	23100	12440	17770	17825.32	0.10	0	-2963	18183	17976	17833	17626	17483	17905	17555	56	5330	500	11010	10	1	11100000	1956	22.76	1.22	12	0.30	774.00	14410.00	26400	20240213	-33.26	10400	20231020	69.42	26400	-33.26	20240213	17500	0.69	20240305	26400	-33.26	20240213	10400	69.42	20231020	3.71	N	267850	500	55 억		10797	N	N	18	N	00	N
149	20240305	130859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17670	-100	5	-0.56	471612770	26369	73.85	17850	18090	17670	23100	12440	17770	17885.13	0.10	0	-2615	18183	17976	17833	17626	17483	17905	17555	56	5330	500	11010	10	1	11100000	1961	22.83	1.23	12	0.24	774.00	14410.00	26400	20240213	-33.07	10400	20231020	69.90	26400	-33.07	20240213	17670	0.00	20240305	26400	-33.07	20240213	10400	69.90	20231020	3.71	N	267850	500	55 억		10797	N	N	18	N	00	N
150	20240305	120903	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17800	30	2	0.17	354534410	19754	55.32	17850	18090	17780	23100	12440	17770	17947.50	0.10	0	-2581	18183	17976	17833	17626	17483	17905	17555	56	5330	500	11010	10	1	11100000	1976	23.00	1.24	12	0.18	774.00	14410.00	26400	20240213	-32.58	10400	20231020	71.15	26400	-32.58	20240213	17690	0.62	20240304	26400	-32.58	20240213	10400	71.15	20231020	3.71	N	267850	500	55 억		10797	N	N	18	N	00	N
151	20240305	110902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17860	90	2	0.51	321981710	17928	50.21	17850	18090	17810	23100	12440	17770	17959.74	0.10	0	-2597	18183	17976	17833	17626	17483	17905	17555	56	5330	500	11010	10	1	11100000	1982	23.07	1.24	12	0.16	774.00	14410.00	26400	20240213	-32.35	10400	20231020	71.73	26400	-32.35	20240213	17690	0.96	20240304	26400	-32.35	20240213	10400	71.73	20231020	3.71	N	267850	500	55 억		10797	N	N	18	N	00	N
152	20240305	100859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17910	140	2	0.79	266801170	14842	41.56	17850	18090	17810	23100	12440	17770	17976.13	0.10	0	-1150	18183	17976	17833	17626	17483	17905	17555	56	5330	500	11010	10	1	11100000	1988	23.14	1.24	12	0.13	774.00	14410.00	26400	20240213	-32.16	10400	20231020	72.21	26400	-32.16	20240213	17690	1.24	20240304	26400	-32.16	20240213	10400	72.21	20231020	3.71	N	267850	500	55 억		10797	N	N	18	N	00	N
153	20240305	090859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17950	180	2	1.01	22748400	1272	3.56	17850	17950	17810	23100	12440	17770	17884.23	0.10	0	215	18183	17976	17833	17626	17483	17905	17555	56	5330	500	11010	10	1	11100000	1992	23.19	1.25	12	0.01	774.00	14410.00	26400	20240213	-32.01	10400	20231020	72.60	26400	-32.01	20240213	17690	1.47	20240304	26400	-32.01	20240213	10400	72.60	20231020	3.71	N	267850	500	55 억		10797	N	N	18	N	00	N
154	20240304	160900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17770	-120	5	-0.67	621942280	34952	58.72	17900	18040	17690	23250	12530	17890	17793.77	0.08	0	2239	18583	18236	18043	17696	17503	18140	17600	56	5360	500	11090	10	1	11100000	1972	22.96	1.23	12	0.31	774.00	14410.00	26400	20240213	-32.69	10400	20231020	70.87	26400	-32.69	20240213	17690	0.45	20240304	26400	-32.69	20240213	10400	70.87	20231020	3.72	N	267850	500	55 억		8889	N	N	18	N	00	N
155	20240304	150856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17820	-70	5	-0.39	568628710	31954	53.69	17900	18040	17690	23250	12530	17890	17794.77	0.08	0	1863	18583	18236	18043	17696	17503	18140	17600	56	5360	500	11090	10	1	11100000	1978	23.02	1.24	12	0.29	774.00	14410.00	26400	20240213	-32.50	10400	20231020	71.35	26400	-32.50	20240213	17690	0.73	20240304	26400	-32.50	20240213	10400	71.35	20231020	3.72	N	267850	500	55 억		8889	N	N	10	N	00	N
156	20240304	140823	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17800	-90	5	-0.50	506532030	28463	47.82	17900	18040	17690	23250	12530	17890	17795.65	0.08	0	169	18583	18236	18043	17696	17503	18140	17600	56	5360	500	11090	10	1	11100000	1976	23.00	1.24	12	0.26	774.00	14410.00	26400	20240213	-32.58	10400	20231020	71.15	26400	-32.58	20240213	17690	0.62	20240304	26400	-32.58	20240213	10400	71.15	20231020	3.72	N	267850	500	55 억		8889	N	N	10	N	00	N
157	20240304	130851	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17770	-120	5	-0.67	451319300	25361	42.61	17900	18040	17690	23250	12530	17890	17795.23	0.08	0	-89	18583	18236	18043	17696	17503	18140	17600	56	5360	500	11090	10	1	11100000	1972	22.96	1.23	12	0.23	774.00	14410.00	26400	20240213	-32.69	10400	20231020	70.87	26400	-32.69	20240213	17690	0.45	20240304	26400	-32.69	20240213	10400	70.87	20231020	3.72	N	267850	500	55 억		8889	N	N	10	N	00	N
158	20240304	120826	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17760	-130	5	-0.73	423477710	23792	39.97	17900	18040	17690	23250	12530	17890	17798.57	0.08	0	-327	18583	18236	18043	17696	17503	18140	17600	56	5360	500	11090	10	1	11100000	1971	22.95	1.23	12	0.21	774.00	14410.00	26400	20240213	-32.73	10400	20231020	70.77	26400	-32.73	20240213	17690	0.40	20240304	26400	-32.73	20240213	10400	70.77	20231020	3.72	N	267850	500	55 억		8889	N	N	10	N	00	N
159	20240304	110843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17700	-190	5	-1.06	282632270	15859	26.65	17900	18040	17690	23250	12530	17890	17820.90	0.08	0	473	18583	18236	18043	17696	17503	18140	17600	56	5360	500	11090	10	1	11100000	1965	22.87	1.23	12	0.14	774.00	14410.00	26400	20240213	-32.95	10400	20231020	70.19	26400	-32.95	20240213	17690	0.06	20240304	26400	-32.95	20240213	10400	70.19	20231020	3.72	N	267850	500	55 억		8889	N	N	10	N	00	N
160	20240304	100844	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17780	-110	5	-0.61	185799940	10395	17.47	17900	18040	17750	23250	12530	17890	17873.73	0.08	0	11	18583	18236	18043	17696	17503	18140	17600	56	5360	500	11090	10	1	11100000	1974	22.97	1.23	12	0.09	774.00	14410.00	26400	20240213	-32.65	10400	20231020	70.96	26400	-32.65	20240213	17750	0.17	20240304	26400	-32.65	20240213	10400	70.96	20231020	3.72	N	267850	500	55 억		8889	N	N	10	N	00	N
161	20240304	090846	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17990	100	2	0.56	45200470	2524	4.24	17900	17990	17880	23250	12530	17890	17909.46	0.08	0	366	18583	18236	18043	17696	17503	18140	17600	56	5360	500	11090	10	1	11100000	1997	23.24	1.25	12	0.02	774.00	14410.00	26400	20240213	-31.86	10400	20231020	72.98	26400	-31.86	20240213	17850	0.78	20240227	26400	-31.86	20240213	10400	72.98	20231020	3.72	N	267850	500	55 억		8889	N	N	10	N	00	N