KissMeData/403550/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	161224	57	100.00	KOSPI		서비스업	N	N	N	N		N	21300	50	2	0.24	575854250	27047	46.70	21000	21500	20950	27600	14900	21250	21290.77	1.08	0	-1577	22016	21632	21116	20732	20216	21700	20800	33	6350	100	14870	50	1	32791402	6985	-16.49	3.30	12	0.08	-1292.00	6458.00	22550	20240325	-5.54	11370	20231010	87.34	22550	-5.54	20240325	15320	39.03	20240102	22550	-5.54	20240325	11370	87.34	20231010	0.09	N	403550	100	32 억		353639	N	N	1	N	00	N
3	20240329	151226	57	100.00	KOSPI		서비스업	N	N	N	N		N	21350	100	2	0.47	554623550	26051	44.98	21000	21500	20950	27600	14900	21250	21289.91	1.08	0	-1726	22016	21632	21116	20732	20216	21700	20800	33	6350	100	14870	50	1	32791402	7001	-16.52	3.31	12	0.08	-1292.00	6458.00	22550	20240325	-5.32	11370	20231010	87.77	22550	-5.32	20240325	15320	39.36	20240102	22550	-5.32	20240325	11370	87.77	20231010	0.09	N	403550	100	32 억		353639	N	N	12	N	00	N
4	20240329	141221	57	100.00	KOSPI		서비스업	N	N	N	N		N	21350	100	2	0.47	505451300	23744	40.99	21000	21500	20950	27600	14900	21250	21287.54	1.08	0	-2104	22016	21632	21116	20732	20216	21700	20800	33	6350	100	14870	50	1	32791402	7001	-16.52	3.31	12	0.07	-1292.00	6458.00	22550	20240325	-5.32	11370	20231010	87.77	22550	-5.32	20240325	15320	39.36	20240102	22550	-5.32	20240325	11370	87.77	20231010	0.09	N	403550	100	32 억		353639	N	N	12	N	00	N
5	20240329	131200	57	100.00	KOSPI		서비스업	N	N	N	N		N	21300	50	2	0.24	421751500	19830	34.24	21000	21450	20950	27600	14900	21250	21268.36	1.08	0	-1859	22016	21632	21116	20732	20216	21700	20800	33	6350	100	14870	50	1	32791402	6985	-16.49	3.30	12	0.06	-1292.00	6458.00	22550	20240325	-5.54	11370	20231010	87.34	22550	-5.54	20240325	15320	39.03	20240102	22550	-5.54	20240325	11370	87.34	20231010	0.09	N	403550	100	32 억		353639	N	N	12	N	00	N
6	20240329	121214	57	100.00	KOSPI		서비스업	N	N	N	N		N	21300	50	2	0.24	390618950	18370	31.72	21000	21450	20950	27600	14900	21250	21263.96	1.08	0	-1463	22016	21632	21116	20732	20216	21700	20800	33	6350	100	14870	50	1	32791402	6985	-16.49	3.30	12	0.06	-1292.00	6458.00	22550	20240325	-5.54	11370	20231010	87.34	22550	-5.54	20240325	15320	39.03	20240102	22550	-5.54	20240325	11370	87.34	20231010	0.09	N	403550	100	32 억		353639	N	N	12	N	00	N
7	20240329	111200	57	100.00	KOSPI		서비스업	N	N	N	N		N	21400	150	2	0.71	348726850	16409	28.33	21000	21450	20950	27600	14900	21250	21252.17	1.08	0	-376	22016	21632	21116	20732	20216	21700	20800	33	6350	100	14870	50	1	32791402	7017	-16.56	3.31	12	0.05	-1292.00	6458.00	22550	20240325	-5.10	11370	20231010	88.21	22550	-5.10	20240325	15320	39.69	20240102	22550	-5.10	20240325	11370	88.21	20231010	0.09	N	403550	100	32 억		353639	N	N	12	N	00	N
8	20240329	101200	57	100.00	KOSPI		서비스업	N	N	N	N		N	21350	100	2	0.47	285347550	13444	23.21	21000	21450	20950	27600	14900	21250	21224.90	1.08	0	265	22016	21632	21116	20732	20216	21700	20800	33	6350	100	14870	50	1	32791402	7001	-16.52	3.31	12	0.04	-1292.00	6458.00	22550	20240325	-5.32	11370	20231010	87.77	22550	-5.32	20240325	15320	39.36	20240102	22550	-5.32	20240325	11370	87.77	20231010	0.09	N	403550	100	32 억		353639	N	N	12	N	00	N
9	20240329	091200	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	-200	5	-0.94	98997850	4685	8.09	21000	21300	21000	27600	14900	21250	21130.81	1.08	0	-400	22016	21632	21116	20732	20216	21700	20800	33	6350	100	14870	50	1	32791402	6903	-16.29	3.26	12	0.01	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.09	N	403550	100	32 억		353639	N	N	12	N	00	N
10	20240328	161207	57	100.00	KOSPI		서비스업	N	N	N	N		N	21250	50	2	0.24	1220673600	57920	109.79	21250	21500	20600	27550	14850	21200	21075.16	1.08	0	-7133	22600	21900	21550	20850	20500	21725	20675	33	6350	100	14840	50	1	32791402	6968	-16.45	3.29	12	0.18	-1292.00	6458.00	22550	20240325	-5.76	11370	20231010	86.90	22550	-5.76	20240325	15320	38.71	20240102	22550	-5.76	20240325	11370	86.90	20231010	0.09	N	403550	100	32 억		352558	N	N	12	N	00	N
11	20240328	151209	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	-400	5	-1.89	1070200300	50782	96.26	21250	21500	20600	27550	14850	21200	21074.40	1.08	0	-7855	22600	21900	21550	20850	20500	21725	20675	33	6350	100	14840	50	1	32791402	6821	-16.10	3.22	12	0.15	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.09	N	403550	100	32 억		352558	N	N	5	N	00	N
12	20240328	141155	57	100.00	KOSPI		서비스업	N	N	N	N		N	21400	200	2	0.94	874656650	41489	78.65	21250	21500	20650	27550	14850	21200	21081.65	1.08	0	-8914	22600	21900	21550	20850	20500	21725	20675	33	6350	100	14840	50	1	32791402	7017	-16.56	3.31	12	0.13	-1292.00	6458.00	22550	20240325	-5.10	11370	20231010	88.21	22550	-5.10	20240325	15320	39.69	20240102	22550	-5.10	20240325	11370	88.21	20231010	0.09	N	403550	100	32 억		352558	N	N	5	N	00	N
13	20240328	131157	57	100.00	KOSPI		서비스업	N	N	N	N		N	21350	150	2	0.71	836360350	39694	75.24	21250	21500	20650	27550	14850	21200	21070.20	1.08	0	-8948	22600	21900	21550	20850	20500	21725	20675	33	6350	100	14840	50	1	32791402	7001	-16.52	3.31	12	0.12	-1292.00	6458.00	22550	20240325	-5.32	11370	20231010	87.77	22550	-5.32	20240325	15320	39.36	20240102	22550	-5.32	20240325	11370	87.77	20231010	0.09	N	403550	100	32 억		352558	N	N	5	N	00	N
14	20240328	121158	57	100.00	KOSPI		서비스업	N	N	N	N		N	21150	-50	5	-0.24	680894800	32381	61.38	21250	21500	20650	27550	14850	21200	21027.60	1.08	0	-8309	22600	21900	21550	20850	20500	21725	20675	33	6350	100	14840	50	1	32791402	6935	-16.37	3.28	12	0.10	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.09	N	403550	100	32 억		352558	N	N	5	N	00	N
15	20240328	111203	57	100.00	KOSPI		서비스업	N	N	N	N		N	21350	150	2	0.71	650877450	30968	58.70	21250	21500	20650	27550	14850	21200	21017.74	1.08	0	-7384	22600	21900	21550	20850	20500	21725	20675	33	6350	100	14840	50	1	32791402	7001	-16.52	3.31	12	0.09	-1292.00	6458.00	22550	20240325	-5.32	11370	20231010	87.77	22550	-5.32	20240325	15320	39.36	20240102	22550	-5.32	20240325	11370	87.77	20231010	0.09	N	403550	100	32 억		352558	N	N	5	N	00	N
16	20240328	101212	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	-200	5	-0.94	492620250	23506	44.56	21250	21500	20650	27550	14850	21200	20957.21	1.08	0	-8382	22600	21900	21550	20850	20500	21725	20675	33	6350	100	14840	50	1	32791402	6886	-16.25	3.25	12	0.07	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.09	N	403550	100	32 억		352558	N	N	5	N	00	N
17	20240328	091219	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	-250	5	-1.18	254841000	12163	23.06	21250	21500	20650	27550	14850	21200	20952.15	1.08	0	-4964	22600	21900	21550	20850	20500	21725	20675	33	6350	100	14840	50	1	32791402	6870	-16.22	3.24	12	0.04	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.09	N	403550	100	32 억		352558	N	N	5	N	00	N
18	20240327	161215	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	-1050	5	-4.72	1145343550	52500	97.57	22250	22250	21200	28900	15600	22250	21816.87	1.09	0	-15303	22650	22450	22050	21850	21450	22550	21950	33	6650	100	15570	50	1	32791402	6952	-16.41	3.28	12	0.16	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.09	N	403550	100	32 억		358978	N	N	5	N	00	N
19	20240327	151214	57	100.00	KOSPI		서비스업	N	N	N	N		N	21550	-700	5	-3.15	881378400	40145	74.61	22250	22250	21500	28900	15600	22250	21954.87	1.09	0	-8869	22650	22450	22050	21850	21450	22550	21950	33	6650	100	15570	50	1	32791402	7067	-16.68	3.34	12	0.12	-1292.00	6458.00	22550	20240325	-4.43	11370	20231010	89.53	22550	-4.43	20240325	15320	40.67	20240102	22550	-4.43	20240325	11370	89.53	20231010	0.09	N	403550	100	32 억		358978	N	N	8	N	00	N
20	20240327	141214	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	-200	5	-0.90	549491850	24900	46.27	22250	22250	21950	28900	15600	22250	22067.95	1.09	0	-5760	22650	22450	22050	21850	21450	22550	21950	33	6650	100	15570	50	1	32791402	7231	-17.07	3.41	12	0.08	-1292.00	6458.00	22550	20240325	-2.22	11370	20231010	93.93	22550	-2.22	20240325	15320	43.93	20240102	22550	-2.22	20240325	11370	93.93	20231010	0.09	N	403550	100	32 억		358978	N	N	8	N	00	N
21	20240327	131212	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	-150	5	-0.67	517501750	23450	43.58	22250	22250	21950	28900	15600	22250	22068.30	1.09	0	-5992	22650	22450	22050	21850	21450	22550	21950	33	6650	100	15570	50	1	32791402	7247	-17.11	3.42	12	0.07	-1292.00	6458.00	22550	20240325	-2.00	11370	20231010	94.37	22550	-2.00	20240325	15320	44.26	20240102	22550	-2.00	20240325	11370	94.37	20231010	0.09	N	403550	100	32 억		358978	N	N	8	N	00	N
22	20240327	121213	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	-250	5	-1.12	421828050	19112	35.52	22250	22250	21950	28900	15600	22250	22071.37	1.09	0	-5407	22650	22450	22050	21850	21450	22550	21950	33	6650	100	15570	50	1	32791402	7214	-17.03	3.41	12	0.06	-1292.00	6458.00	22550	20240325	-2.44	11370	20231010	93.49	22550	-2.44	20240325	15320	43.60	20240102	22550	-2.44	20240325	11370	93.49	20231010	0.09	N	403550	100	32 억		358978	N	N	8	N	00	N
23	20240327	111210	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	-200	5	-0.90	311691850	14115	26.23	22250	22250	21950	28900	15600	22250	22082.31	1.09	0	-4711	22650	22450	22050	21850	21450	22550	21950	33	6650	100	15570	50	1	32791402	7231	-17.07	3.41	12	0.04	-1292.00	6458.00	22550	20240325	-2.22	11370	20231010	93.93	22550	-2.22	20240325	15320	43.93	20240102	22550	-2.22	20240325	11370	93.93	20231010	0.09	N	403550	100	32 억		358978	N	N	8	N	00	N
24	20240327	101207	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	-200	5	-0.90	182587550	8258	15.35	22250	22250	21950	28900	15600	22250	22110.38	1.09	0	172	22650	22450	22050	21850	21450	22550	21950	33	6650	100	15570	50	1	32791402	7231	-17.07	3.41	12	0.03	-1292.00	6458.00	22550	20240325	-2.22	11370	20231010	93.93	22550	-2.22	20240325	15320	43.93	20240102	22550	-2.22	20240325	11370	93.93	20231010	0.09	N	403550	100	32 억		358978	N	N	8	N	00	N
25	20240327	091216	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	-200	5	-0.90	32569500	1471	2.73	22250	22250	21950	28900	15600	22250	22141.06	1.09	0	-449	22650	22450	22050	21850	21450	22550	21950	33	6650	100	15570	50	1	32791402	7231	-17.07	3.41	12	0.00	-1292.00	6458.00	22550	20240325	-2.22	11370	20231010	93.93	22550	-2.22	20240325	15320	43.93	20240102	22550	-2.22	20240325	11370	93.93	20231010	0.09	N	403550	100	32 억		358978	N	N	8	N	00	N
26	20240326	161106	57	100.00	KOSPI		서비스업	N	N	N	N		N	22250	50	2	0.23	1179475900	53801	66.20	22100	22250	21650	28850	15550	22200	21922.80	1.06	0	-890	23400	22800	21950	21350	20500	23100	21650	33	6650	100	15540	50	1	32791402	7296	-17.22	3.45	12	0.16	-1292.00	6458.00	22550	20240325	-1.33	11370	20231010	95.69	22550	-1.33	20240325	15320	45.23	20240102	22550	-1.33	20240325	11370	95.69	20231010	0.10	N	403550	100	32 억		348073	N	N	8	N	00	N
27	20240326	151159	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	-100	5	-0.45	1146670200	52324	64.38	22100	22200	21650	28850	15550	22200	21914.80	1.06	0	-1253	23400	22800	21950	21350	20500	23100	21650	33	6650	100	15540	50	1	32791402	7247	-17.11	3.42	12	0.16	-1292.00	6458.00	22550	20240325	-2.00	11370	20231010	94.37	22550	-2.00	20240325	15320	44.26	20240102	22550	-2.00	20240325	11370	94.37	20231010	0.10	N	403550	100	32 억		348073	N	N	49	N	00	N
28	20240326	141156	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-300	5	-1.35	922520550	42123	51.83	22100	22200	21650	28850	15550	22200	21900.64	1.06	0	-3398	23400	22800	21950	21350	20500	23100	21650	33	6650	100	15540	50	1	32791402	7181	-16.95	3.39	12	0.13	-1292.00	6458.00	22550	20240325	-2.88	11370	20231010	92.61	22550	-2.88	20240325	15320	42.95	20240102	22550	-2.88	20240325	11370	92.61	20231010	0.10	N	403550	100	32 억		348073	N	N	49	N	00	N
29	20240326	131150	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	-350	5	-1.58	791874900	36139	44.47	22100	22200	21650	28850	15550	22200	21911.92	1.06	0	-2051	23400	22800	21950	21350	20500	23100	21650	33	6650	100	15540	50	1	32791402	7165	-16.91	3.38	12	0.11	-1292.00	6458.00	22550	20240325	-3.10	11370	20231010	92.17	22550	-3.10	20240325	15320	42.62	20240102	22550	-3.10	20240325	11370	92.17	20231010	0.10	N	403550	100	32 억		348073	N	N	49	N	00	N
30	20240326	121148	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-300	5	-1.35	699368600	31916	39.27	22100	22200	21650	28850	15550	22200	21912.79	1.06	0	-2896	23400	22800	21950	21350	20500	23100	21650	33	6650	100	15540	50	1	32791402	7181	-16.95	3.39	12	0.10	-1292.00	6458.00	22550	20240325	-2.88	11370	20231010	92.61	22550	-2.88	20240325	15320	42.95	20240102	22550	-2.88	20240325	11370	92.61	20231010	0.10	N	403550	100	32 억		348073	N	N	49	N	00	N
31	20240326	111145	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-300	5	-1.35	572368500	26118	32.14	22100	22200	21650	28850	15550	22200	21914.71	1.06	0	-3216	23400	22800	21950	21350	20500	23100	21650	33	6650	100	15540	50	1	32791402	7181	-16.95	3.39	12	0.08	-1292.00	6458.00	22550	20240325	-2.88	11370	20231010	92.61	22550	-2.88	20240325	15320	42.95	20240102	22550	-2.88	20240325	11370	92.61	20231010	0.10	N	403550	100	32 억		348073	N	N	49	N	00	N
32	20240326	101150	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	-100	5	-0.45	476659900	21766	26.78	22100	22200	21650	28850	15550	22200	21899.29	1.06	0	-3488	23400	22800	21950	21350	20500	23100	21650	33	6650	100	15540	50	1	32791402	7247	-17.11	3.42	12	0.07	-1292.00	6458.00	22550	20240325	-2.00	11370	20231010	94.37	22550	-2.00	20240325	15320	44.26	20240102	22550	-2.00	20240325	11370	94.37	20231010	0.10	N	403550	100	32 억		348073	N	N	49	N	00	N
33	20240326	091157	57	100.00	KOSPI		서비스업	N	N	N	N		N	21700	-500	5	-2.25	116772850	5367	6.60	22100	22150	21700	28850	15550	22200	21757.56	1.06	0	-2260	23400	22800	21950	21350	20500	23100	21650	33	6650	100	15540	50	1	32791402	7116	-16.80	3.36	12	0.02	-1292.00	6458.00	22550	20240325	-3.77	11370	20231010	90.85	22550	-3.77	20240325	15320	41.64	20240102	22550	-3.77	20240325	11370	90.85	20231010	0.10	N	403550	100	32 억		348073	N	N	49	N	00	N
34	20240325	161238	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	22200	950	2	4.47	1781488900	81169	165.64	21250	22550	21100	27600	14900	21250	21947.55	0.94	0	34047	21816	21532	21216	20932	20616	21675	21075	33	6350	100	14870	50	1	32791402	7280	-17.18	3.44	12	0.25	-1292.00	6458.00	22550	20240325	-1.55	11370	20231010	95.25	22550	-1.55	20240325	15320	44.91	20240102	22550	-1.55	20240325	11370	95.25	20231010	0.10	N	403550	100	32 억		308700	N	N	49	N	00	N
35	20240325	151243	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	22050	800	2	3.76	1744171400	79486	162.21	21250	22550	21100	27600	14900	21250	21943.13	0.94	0	33250	21816	21532	21216	20932	20616	21675	21075	33	6350	100	14870	50	1	32791402	7231	-17.07	3.41	12	0.24	-1292.00	6458.00	22550	20240325	-2.22	11370	20231010	93.93	22550	-2.22	20240325	15320	43.93	20240102	22550	-2.22	20240325	11370	93.93	20231010	0.10	N	403550	100	32 억		308700	N	N	8	N	00	N
36	20240325	141241	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	22100	850	2	4.00	1556650700	70967	144.82	21250	22550	21100	27600	14900	21250	21934.85	0.94	0	27019	21816	21532	21216	20932	20616	21675	21075	33	6350	100	14870	50	1	32791402	7247	-17.11	3.42	12	0.22	-1292.00	6458.00	22550	20240325	-2.00	11370	20231010	94.37	22550	-2.00	20240325	15320	44.26	20240102	22550	-2.00	20240325	11370	94.37	20231010	0.10	N	403550	100	32 억		308700	N	N	8	N	00	N
37	20240325	131238	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	22150	900	2	4.24	1504586100	68616	140.02	21250	22550	21100	27600	14900	21250	21927.63	0.94	0	26222	21816	21532	21216	20932	20616	21675	21075	33	6350	100	14870	50	1	32791402	7263	-17.14	3.43	12	0.21	-1292.00	6458.00	22550	20240325	-1.77	11370	20231010	94.81	22550	-1.77	20240325	15320	44.58	20240102	22550	-1.77	20240325	11370	94.81	20231010	0.10	N	403550	100	32 억		308700	N	N	8	N	00	N
38	20240325	121243	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	22450	1200	2	5.65	1267381950	58017	118.39	21250	22500	21100	27600	14900	21250	21845.01	0.94	0	21400	21816	21532	21216	20932	20616	21675	21075	33	6350	100	14870	50	1	32791402	7362	-17.38	3.48	12	0.18	-1292.00	6458.00	22500	20240325	-0.22	11370	20231010	97.45	22500	-0.22	20240325	15320	46.54	20240102	22500	-0.22	20240325	11370	97.45	20231010	0.10	N	403550	100	32 억		308700	N	N	8	N	00	N
39	20240325	111242	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21800	550	2	2.59	697158300	32292	65.90	21250	22000	21100	27600	14900	21250	21589.20	0.94	0	13452	21816	21532	21216	20932	20616	21675	21075	33	6350	100	14870	50	1	32791402	7149	-16.87	3.38	12	0.10	-1292.00	6458.00	22000	20240325	-0.91	11370	20231010	91.73	22000	-0.91	20240325	15320	42.30	20240102	22000	-0.91	20240325	11370	91.73	20231010	0.10	N	403550	100	32 억		308700	N	N	8	N	00	N
40	20240325	101241	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21500	250	2	1.18	286729800	13380	27.30	21250	21650	21100	27600	14900	21250	21429.73	0.94	0	816	21816	21532	21216	20932	20616	21675	21075	33	6350	100	14870	50	1	32791402	7050	-16.64	3.33	12	0.04	-1292.00	6458.00	21650	20240325	-0.69	11370	20231010	89.09	21650	-0.69	20240325	15320	40.34	20240102	21650	-0.69	20240325	11370	89.09	20231010	0.10	N	403550	100	32 억		308700	N	N	8	N	00	N
41	20240325	091245	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21350	100	2	0.47	131570550	6158	12.57	21250	21500	21100	27600	14900	21250	21365.79	0.94	0	-1673	21816	21532	21216	20932	20616	21675	21075	33	6350	100	14870	50	1	32791402	7001	-16.52	3.31	12	0.02	-1292.00	6458.00	21500	20240322	-0.70	11370	20231010	87.77	21500	0.00	20240322	15320	39.36	20240102	21500	-0.70	20240322	11370	87.77	20231010	0.10	N	403550	100	32 억		308700	N	N	8	N	00	N
42	20240322	161242	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21250	50	2	0.24	1040128250	48969	227.53	21000	21500	20900	27550	14850	21200	21240.55	0.93	0	-671	21466	21332	21116	20982	20766	21400	21050	33	6350	100	14840	50	1	32791402	6968	-16.45	3.29	12	0.15	-1292.00	6458.00	21500	20240322	-1.16	11370	20231010	86.90	21500	-1.16	20240322	15320	38.71	20240102	21500	-1.16	20240322	11370	86.90	20231010	0.10	N	403550	100	32 억		304157	N	N	8	N	00	N
43	20240322	151246	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21100	-100	5	-0.47	1012949850	47689	221.58	21000	21500	20900	27550	14850	21200	21240.74	0.93	0	-1211	21466	21332	21116	20982	20766	21400	21050	33	6350	100	14840	50	1	32791402	6919	-16.33	3.27	12	0.15	-1292.00	6458.00	21500	20240322	-1.86	11370	20231010	85.58	21500	-1.86	20240322	15320	37.73	20240102	21500	-1.86	20240322	11370	85.58	20231010	0.10	N	403550	100	32 억		304157	N	N	41	N	00	N
44	20240322	141232	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21250	50	2	0.24	923110650	43464	201.95	21000	21500	20900	27550	14850	21200	21238.51	0.93	0	-889	21466	21332	21116	20982	20766	21400	21050	33	6350	100	14840	50	1	32791402	6968	-16.45	3.29	12	0.13	-1292.00	6458.00	21500	20240322	-1.16	11370	20231010	86.90	21500	-1.16	20240322	15320	38.71	20240102	21500	-1.16	20240322	11370	86.90	20231010	0.10	N	403550	100	32 억		304157	N	N	41	N	00	N
45	20240322	131238	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21400	200	2	0.94	858139850	40420	187.81	21000	21500	20900	27550	14850	21200	21230.58	0.93	0	-903	21466	21332	21116	20982	20766	21400	21050	33	6350	100	14840	50	1	32791402	7017	-16.56	3.31	12	0.12	-1292.00	6458.00	21500	20240322	-0.47	11370	20231010	88.21	21500	-0.47	20240322	15320	39.69	20240102	21500	-0.47	20240322	11370	88.21	20231010	0.10	N	403550	100	32 억		304157	N	N	41	N	00	N
46	20240322	121234	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21050	-150	5	-0.71	650219850	30668	142.50	21000	21400	20900	27550	14850	21200	21201.90	0.93	0	-2241	21466	21332	21116	20982	20766	21400	21050	33	6350	100	14840	50	1	32791402	6903	-16.29	3.26	12	0.09	-1292.00	6458.00	21400	20240311	-1.64	11370	20231010	85.14	21400	0.00	20240311	15320	37.40	20240102	21400	-1.64	20240311	11370	85.14	20231010	0.10	N	403550	100	32 억		304157	N	N	41	N	00	N
47	20240322	111242	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21350	150	2	0.71	511936350	24146	112.19	21000	21400	20900	27550	14850	21200	21201.70	0.93	0	-3271	21466	21332	21116	20982	20766	21400	21050	33	6350	100	14840	50	1	32791402	7001	-16.52	3.31	12	0.07	-1292.00	6458.00	21400	20240311	-0.23	11370	20231010	87.77	21400	0.00	20240311	15320	39.36	20240102	21400	-0.23	20240311	11370	87.77	20231010	0.10	N	403550	100	32 억		304157	N	N	41	N	00	N
48	20240322	101233	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21300	100	2	0.47	429757450	20283	94.24	21000	21400	20900	27550	14850	21200	21188.06	0.93	0	-3440	21466	21332	21116	20982	20766	21400	21050	33	6350	100	14840	50	1	32791402	6985	-16.49	3.30	12	0.06	-1292.00	6458.00	21400	20240311	-0.47	11370	20231010	87.34	21400	0.00	20240311	15320	39.03	20240102	21400	-0.47	20240311	11370	87.34	20231010	0.10	N	403550	100	32 억		304157	N	N	41	N	00	N
49	20240322	091234	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	-100	5	-0.47	50029800	2366	10.99	21000	21350	21000	27550	14850	21200	21145.31	0.93	0	-1832	21466	21332	21116	20982	20766	21400	21050	33	6350	100	14840	50	1	32791402	6919	-16.33	3.27	12	0.01	-1292.00	6458.00	21400	20240311	-1.40	11370	20231010	85.58	21400	-1.40	20240311	15320	37.73	20240102	21400	-1.40	20240311	11370	85.58	20231010	0.10	N	403550	100	32 억		304157	N	N	41	N	00	N
50	20240321	161236	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	200	2	0.95	454500050	21517	55.86	21000	21250	20900	27300	14700	21000	21122.79	0.92	0	-1982	21533	21266	20883	20616	20233	21400	20750	33	6300	100	14700	50	1	32788277	6951	-16.41	3.28	12	0.07	-1292.00	6458.00	21400	20240311	-0.93	11370	20231010	86.46	21400	-0.93	20240311	15320	38.38	20240102	21400	-0.93	20240311	11370	86.46	20231010	0.10	N	403550	100	32 억		302202	N	N	41	N	00	N
51	20240321	151234	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	0	3	0.00	442067700	20930	54.34	21000	21250	20900	27300	14700	21000	21121.25	0.92	0	-2083	21533	21266	20883	20616	20233	21400	20750	33	6300	100	14700	50	1	32788277	6886	-16.25	3.25	12	0.06	-1292.00	6458.00	21400	20240311	-1.87	11370	20231010	84.70	21400	-1.87	20240311	15320	37.08	20240102	21400	-1.87	20240311	11370	84.70	20231010	0.10	N	403550	100	32 억		302202	N	N	2	N	00	N
52	20240321	141231	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	100	2	0.48	362063400	17143	44.51	21000	21250	20900	27300	14700	21000	21120.19	0.92	0	-1954	21533	21266	20883	20616	20233	21400	20750	33	6300	100	14700	50	1	32788277	6918	-16.33	3.27	12	0.05	-1292.00	6458.00	21400	20240311	-1.40	11370	20231010	85.58	21400	-1.40	20240311	15320	37.73	20240102	21400	-1.40	20240311	11370	85.58	20231010	0.10	N	403550	100	32 억		302202	N	N	2	N	00	N
53	20240321	131221	57	100.00	KOSPI		서비스업	N	N	N	N		N	21150	150	2	0.71	281138200	13314	34.57	21000	21200	20900	27300	14700	21000	21115.98	0.92	0	-1843	21533	21266	20883	20616	20233	21400	20750	33	6300	100	14700	50	1	32788277	6935	-16.37	3.28	12	0.04	-1292.00	6458.00	21400	20240311	-1.17	11370	20231010	86.02	21400	-1.17	20240311	15320	38.05	20240102	21400	-1.17	20240311	11370	86.02	20231010	0.10	N	403550	100	32 억		302202	N	N	2	N	00	N
54	20240321	121236	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	200	2	0.95	259183200	12273	31.86	21000	21200	20900	27300	14700	21000	21118.16	0.92	0	-1733	21533	21266	20883	20616	20233	21400	20750	33	6300	100	14700	50	1	32788277	6951	-16.41	3.28	12	0.04	-1292.00	6458.00	21400	20240311	-0.93	11370	20231010	86.46	21400	-0.93	20240311	15320	38.38	20240102	21400	-0.93	20240311	11370	86.46	20231010	0.10	N	403550	100	32 억		302202	N	N	2	N	00	N
55	20240321	111233	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	100	2	0.48	219857350	10415	27.04	21000	21200	20900	27300	14700	21000	21109.68	0.92	0	-1489	21533	21266	20883	20616	20233	21400	20750	33	6300	100	14700	50	1	32788277	6918	-16.33	3.27	12	0.03	-1292.00	6458.00	21400	20240311	-1.40	11370	20231010	85.58	21400	-1.40	20240311	15320	37.73	20240102	21400	-1.40	20240311	11370	85.58	20231010	0.10	N	403550	100	32 억		302202	N	N	2	N	00	N
56	20240321	101235	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	200	2	0.95	119875900	5686	14.76	21000	21200	20900	27300	14700	21000	21082.64	0.92	0	-1211	21533	21266	20883	20616	20233	21400	20750	33	6300	100	14700	50	1	32788277	6951	-16.41	3.28	12	0.02	-1292.00	6458.00	21400	20240311	-0.93	11370	20231010	86.46	21400	-0.93	20240311	15320	38.38	20240102	21400	-0.93	20240311	11370	86.46	20231010	0.10	N	403550	100	32 억		302202	N	N	2	N	00	N
57	20240321	091240	57	100.00	KOSPI		서비스업	N	N	N	N		N	20900	-100	5	-0.48	20956750	999	2.59	21000	21200	20900	27300	14700	21000	20977.73	0.92	0	-49	21533	21266	20883	20616	20233	21400	20750	33	6300	100	14700	50	1	32788277	6853	-16.18	3.24	12	0.00	-1292.00	6458.00	21400	20240311	-2.34	11370	20231010	83.82	21400	-2.34	20240311	15320	36.42	20240102	21400	-2.34	20240311	11370	83.82	20231010	0.10	N	403550	100	32 억		302202	N	N	2	N	00	N
58	20240320	161217	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	200	2	0.96	806892750	38497	115.11	20800	21150	20500	27000	14600	20800	20959.88	0.92	0	-924	21333	21066	20733	20466	20133	21200	20600	33	6200	100	14560	50	1	32788277	6886	-35.23	2.78	12	0.12	-596.00	7565.00	21400	20240311	-1.87	11370	20231010	84.70	21400	-1.87	20240311	15320	37.08	20240102	21400	-1.87	20240311	11370	84.70	20231010	0.10	N	403550	100	32 억		300591	N	N	2	N	00	N
59	20240320	151225	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	150	2	0.72	783731600	37392	111.81	20800	21150	20500	27000	14600	20800	20959.87	0.92	0	-804	21333	21066	20733	20466	20133	21200	20600	33	6200	100	14560	50	1	32788277	6869	-35.15	2.77	12	0.11	-596.00	7565.00	21400	20240311	-2.10	11370	20231010	84.26	21400	-2.10	20240311	15320	36.75	20240102	21400	-2.10	20240311	11370	84.26	20231010	0.10	N	403550	100	32 억		300591	N	N	270	N	00	N
60	20240320	141229	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	250	2	1.20	733023700	34975	104.58	20800	21150	20500	27000	14600	20800	20958.50	0.92	0	-1214	21333	21066	20733	20466	20133	21200	20600	33	6200	100	14560	50	1	32788277	6902	-35.32	2.78	12	0.11	-596.00	7565.00	21400	20240311	-1.64	11370	20231010	85.14	21400	-1.64	20240311	15320	37.40	20240102	21400	-1.64	20240311	11370	85.14	20231010	0.10	N	403550	100	32 억		300591	N	N	270	N	00	N
61	20240320	131230	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	250	2	1.20	615061100	29354	87.77	20800	21150	20500	27000	14600	20800	20953.23	0.92	0	-1938	21333	21066	20733	20466	20133	21200	20600	33	6200	100	14560	50	1	32788277	6902	-35.32	2.78	12	0.09	-596.00	7565.00	21400	20240311	-1.64	11370	20231010	85.14	21400	-1.64	20240311	15320	37.40	20240102	21400	-1.64	20240311	11370	85.14	20231010	0.10	N	403550	100	32 억		300591	N	N	270	N	00	N
62	20240320	121222	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	300	2	1.44	547218700	26133	78.14	20800	21150	20500	27000	14600	20800	20939.76	0.92	0	-1639	21333	21066	20733	20466	20133	21200	20600	33	6200	100	14560	50	1	32788277	6918	-35.40	2.79	12	0.08	-596.00	7565.00	21400	20240311	-1.40	11370	20231010	85.58	21400	-1.40	20240311	15320	37.73	20240102	21400	-1.40	20240311	11370	85.58	20231010	0.10	N	403550	100	32 억		300591	N	N	270	N	00	N
63	20240320	111223	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	250	2	1.20	465723200	22264	66.57	20800	21150	20500	27000	14600	20800	20918.22	0.92	0	-1589	21333	21066	20733	20466	20133	21200	20600	33	6200	100	14560	50	1	32788277	6902	-35.32	2.78	12	0.07	-596.00	7565.00	21400	20240311	-1.64	11370	20231010	85.14	21400	-1.64	20240311	15320	37.40	20240102	21400	-1.64	20240311	11370	85.14	20231010	0.10	N	403550	100	32 억		300591	N	N	270	N	00	N
64	20240320	101216	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	200	2	0.96	236840950	11362	33.97	20800	21050	20500	27000	14600	20800	20845.01	0.92	0	-1955	21333	21066	20733	20466	20133	21200	20600	33	6200	100	14560	50	1	32788277	6886	-35.23	2.78	12	0.03	-596.00	7565.00	21400	20240311	-1.87	11370	20231010	84.70	21400	-1.87	20240311	15320	37.08	20240102	21400	-1.87	20240311	11370	84.70	20231010	0.10	N	403550	100	32 억		300591	N	N	270	N	00	N
65	20240320	091224	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	-150	5	-0.72	11762100	567	1.70	20800	20800	20650	27000	14600	20800	20744.44	0.92	0	23	21333	21066	20733	20466	20133	21200	20600	33	6200	100	14560	50	1	32788277	6771	-34.65	2.73	12	0.00	-596.00	7565.00	21400	20240311	-3.50	11370	20231010	81.62	21400	-3.50	20240311	15320	34.79	20240102	21400	-3.50	20240311	11370	81.62	20231010	0.10	N	403550	100	32 억		300591	N	N	270	N	00	N
66	20240319	161209	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	250	2	1.22	693484300	33433	123.77	20400	21000	20400	26700	14400	20550	20742.48	0.90	0	2811	21283	20916	20533	20166	19783	21100	20350	33	6150	100	14380	50	1	32788277	6820	-34.90	2.75	12	0.10	-596.00	7565.00	21400	20240311	-2.80	11370	20231010	82.94	21400	-2.80	20240311	15320	35.77	20240102	21400	-2.80	20240311	11370	82.94	20231010	0.10	N	403550	100	32 억		295077	N	N	269	N	00	N
67	20240319	151222	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	200	2	0.97	681777350	32870	121.68	20400	21000	20400	26700	14400	20550	20741.63	0.90	0	2835	21283	20916	20533	20166	19783	21100	20350	33	6150	100	14380	50	1	32788277	6804	-34.82	2.74	12	0.10	-596.00	7565.00	21400	20240311	-3.04	11370	20231010	82.50	21400	-3.04	20240311	15320	35.44	20240102	21400	-3.04	20240311	11370	82.50	20231010	0.10	N	403550	100	32 억		295077	N	N	136	N	00	N
68	20240319	141220	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	150	2	0.73	604003550	29107	107.75	20400	21000	20400	26700	14400	20550	20751.14	0.90	0	4094	21283	20916	20533	20166	19783	21100	20350	33	6150	100	14380	50	1	32788277	6787	-34.73	2.74	12	0.09	-596.00	7565.00	21400	20240311	-3.27	11370	20231010	82.06	21400	-3.27	20240311	15320	35.12	20240102	21400	-3.27	20240311	11370	82.06	20231010	0.10	N	403550	100	32 억		295077	N	N	136	N	00	N
69	20240319	131148	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	250	2	1.22	517948650	24952	92.37	20400	21000	20400	26700	14400	20550	20757.80	0.90	0	3702	21283	20916	20533	20166	19783	21100	20350	33	6150	100	14380	50	1	32788277	6820	-34.90	2.75	12	0.08	-596.00	7565.00	21400	20240311	-2.80	11370	20231010	82.94	21400	-2.80	20240311	15320	35.77	20240102	21400	-2.80	20240311	11370	82.94	20231010	0.10	N	403550	100	32 억		295077	N	N	136	N	00	N
70	20240319	121212	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	250	2	1.22	432545750	20843	77.16	20400	21000	20400	26700	14400	20550	20752.57	0.90	0	4364	21283	20916	20533	20166	19783	21100	20350	33	6150	100	14380	50	1	32788277	6820	-34.90	2.75	12	0.06	-596.00	7565.00	21400	20240311	-2.80	11370	20231010	82.94	21400	-2.80	20240311	15320	35.77	20240102	21400	-2.80	20240311	11370	82.94	20231010	0.10	N	403550	100	32 억		295077	N	N	136	N	00	N
71	20240319	111219	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	150	2	0.73	273338350	13187	48.82	20400	21000	20400	26700	14400	20550	20727.86	0.90	0	-327	21283	20916	20533	20166	19783	21100	20350	33	6150	100	14380	50	1	32788277	6787	-34.73	2.74	12	0.04	-596.00	7565.00	21400	20240311	-3.27	11370	20231010	82.06	21400	-3.27	20240311	15320	35.12	20240102	21400	-3.27	20240311	11370	82.06	20231010	0.10	N	403550	100	32 억		295077	N	N	136	N	00	N
72	20240319	101221	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	200	2	0.97	150495300	7255	26.86	20400	21000	20400	26700	14400	20550	20743.67	0.90	0	-1190	21283	20916	20533	20166	19783	21100	20350	33	6150	100	14380	50	1	32788277	6804	-34.82	2.74	12	0.02	-596.00	7565.00	21400	20240311	-3.04	11370	20231010	82.50	21400	-3.04	20240311	15320	35.44	20240102	21400	-3.04	20240311	11370	82.50	20231010	0.10	N	403550	100	32 억		295077	N	N	136	N	00	N
73	20240319	091221	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	450	2	2.19	51537500	2477	9.17	20400	21000	20400	26700	14400	20550	20806.42	0.90	0	-422	21283	20916	20533	20166	19783	21100	20350	33	6150	100	14380	50	1	32788277	6886	-35.23	2.78	12	0.01	-596.00	7565.00	21400	20240311	-1.87	11370	20231010	84.70	21400	-1.87	20240311	15320	37.08	20240102	21400	-1.87	20240311	11370	84.70	20231010	0.10	N	403550	100	32 억		295077	N	N	136	N	00	N
74	20240318	161212	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-100	5	-0.48	555734650	27012	84.62	20500	20900	20150	26800	14500	20650	20573.63	0.90	0	-5461	21216	20932	20516	20232	19816	21075	20375	33	6150	100	14450	50	1	32788277	6738	-34.48	2.72	12	0.08	-596.00	7565.00	21400	20240311	-3.97	11370	20231010	80.74	21400	-3.97	20240311	15320	34.14	20240102	21400	-3.97	20240311	11370	80.74	20231010	0.10	N	403550	100	32 억		295554	N	N	136	N	00	N
75	20240318	151210	57	100.00	KOSPI		서비스업	N	N	N	N		N	20600	-50	5	-0.24	544135550	26448	82.85	20500	20900	20150	26800	14500	20650	20573.79	0.90	0	-5445	21216	20932	20516	20232	19816	21075	20375	33	6150	100	14450	50	1	32788277	6754	-34.56	2.72	12	0.08	-596.00	7565.00	21400	20240311	-3.74	11370	20231010	81.18	21400	-3.74	20240311	15320	34.46	20240102	21400	-3.74	20240311	11370	81.18	20231010	0.10	N	403550	100	32 억		295554	N	N	1	N	00	N
76	20240318	141211	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	100	2	0.48	488845800	23772	74.47	20500	20900	20150	26800	14500	20650	20563.93	0.90	0	-6368	21216	20932	20516	20232	19816	21075	20375	33	6150	100	14450	50	1	32788277	6804	-34.82	2.74	12	0.07	-596.00	7565.00	21400	20240311	-3.04	11370	20231010	82.50	21400	-3.04	20240311	15320	35.44	20240102	21400	-3.04	20240311	11370	82.50	20231010	0.10	N	403550	100	32 억		295554	N	N	1	N	00	N
77	20240318	131211	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	150	2	0.73	460417950	22404	70.19	20500	20900	20150	26800	14500	20650	20550.70	0.90	0	-6202	21216	20932	20516	20232	19816	21075	20375	33	6150	100	14450	50	1	32788277	6820	-34.90	2.75	12	0.07	-596.00	7565.00	21400	20240311	-2.80	11370	20231010	82.94	21400	-2.80	20240311	15320	35.77	20240102	21400	-2.80	20240311	11370	82.94	20231010	0.10	N	403550	100	32 억		295554	N	N	1	N	00	N
78	20240318	121205	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	150	2	0.73	437752250	21314	66.77	20500	20900	20150	26800	14500	20650	20538.25	0.90	0	-6330	21216	20932	20516	20232	19816	21075	20375	33	6150	100	14450	50	1	32788277	6820	-34.90	2.75	12	0.07	-596.00	7565.00	21400	20240311	-2.80	11370	20231010	82.94	21400	-2.80	20240311	15320	35.77	20240102	21400	-2.80	20240311	11370	82.94	20231010	0.10	N	403550	100	32 억		295554	N	N	1	N	00	N
79	20240318	111214	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	50	2	0.24	336060050	16430	51.47	20500	20700	20150	26800	14500	20650	20454.05	0.90	0	-4409	21216	20932	20516	20232	19816	21075	20375	33	6150	100	14450	50	1	32788277	6787	-34.73	2.74	12	0.05	-596.00	7565.00	21400	20240311	-3.27	11370	20231010	82.06	21400	-3.27	20240311	15320	35.12	20240102	21400	-3.27	20240311	11370	82.06	20231010	0.10	N	403550	100	32 억		295554	N	N	1	N	00	N
80	20240318	101211	57	100.00	KOSPI		서비스업	N	N	N	N		N	20500	-150	5	-0.73	222842750	10917	34.20	20500	20600	20150	26800	14500	20650	20412.45	0.90	0	-2459	21216	20932	20516	20232	19816	21075	20375	33	6150	100	14450	50	1	32788277	6722	-34.40	2.71	12	0.03	-596.00	7565.00	21400	20240311	-4.21	11370	20231010	80.30	21400	-4.21	20240311	15320	33.81	20240102	21400	-4.21	20240311	11370	80.30	20231010	0.10	N	403550	100	32 억		295554	N	N	1	N	00	N
81	20240318	091211	57	100.00	KOSPI		서비스업	N	N	N	N		N	20450	-200	5	-0.97	9063450	443	1.39	20500	20600	20400	26800	14500	20650	20459.26	0.90	0	51	21216	20932	20516	20232	19816	21075	20375	33	6150	100	14450	50	1	32788277	6705	-34.31	2.70	12	0.00	-596.00	7565.00	21400	20240311	-4.44	11370	20231010	79.86	21400	-4.44	20240311	15320	33.49	20240102	21400	-4.44	20240311	11370	79.86	20231010	0.10	N	403550	100	32 억		295554	N	N	1	N	00	N
82	20240315	161156	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	0	3	0.00	651563350	31819	131.48	20450	20800	20100	26800	14500	20650	20476.84	0.92	0	-8346	21016	20832	20616	20432	20216	20925	20525	33	6150	100	14450	50	1	32788277	6771	-34.65	2.73	12	0.10	-596.00	7565.00	21400	20240311	-3.50	11370	20231010	81.62	21400	-3.50	20240311	15320	34.79	20240102	21400	-3.50	20240311	11370	81.62	20231010	0.11	N	403550	100	32 억		301380	N	N	1	N	00	N
83	20240315	151119	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	0	3	0.00	615095100	30053	124.19	20450	20800	20100	26800	14500	20650	20467.01	0.92	0	-7912	21016	20832	20616	20432	20216	20925	20525	33	6150	100	14450	50	1	32788277	6771	-34.65	2.73	12	0.09	-596.00	7565.00	21400	20240311	-3.50	11370	20231010	81.62	21400	-3.50	20240311	15320	34.79	20240102	21400	-3.50	20240311	11370	81.62	20231010	0.11	N	403550	100	32 억		301380	N	N	38	N	00	N
84	20240315	141053	57	100.00	KOSPI		서비스업	N	N	N	N		N	20200	-450	5	-2.18	378192500	18493	76.42	20450	20700	20100	26800	14500	20650	20450.58	0.92	0	-4721	21016	20832	20616	20432	20216	20925	20525	33	6150	100	14450	50	1	32788277	6623	-33.89	2.67	12	0.06	-596.00	7565.00	21400	20240311	-5.61	11370	20231010	77.66	21400	-5.61	20240311	15320	31.85	20240102	21400	-5.61	20240311	11370	77.66	20231010	0.11	N	403550	100	32 억		301380	N	N	38	N	00	N
85	20240315	131159	57	100.00	KOSPI		서비스업	N	N	N	N		N	20500	-150	5	-0.73	265930950	12976	53.62	20450	20700	20400	26800	14500	20650	20494.06	0.92	0	-2406	21016	20832	20616	20432	20216	20925	20525	33	6150	100	14450	50	1	32788277	6722	-34.40	2.71	12	0.04	-596.00	7565.00	21400	20240311	-4.21	11370	20231010	80.30	21400	-4.21	20240311	15320	33.81	20240102	21400	-4.21	20240311	11370	80.30	20231010	0.11	N	403550	100	32 억		301380	N	N	38	N	00	N
86	20240315	121158	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-100	5	-0.48	225477500	10996	45.44	20450	20700	20400	26800	14500	20650	20505.41	0.92	0	-2366	21016	20832	20616	20432	20216	20925	20525	33	6150	100	14450	50	1	32788277	6738	-34.48	2.72	12	0.03	-596.00	7565.00	21400	20240311	-3.97	11370	20231010	80.74	21400	-3.97	20240311	15320	34.14	20240102	21400	-3.97	20240311	11370	80.74	20231010	0.11	N	403550	100	32 억		301380	N	N	38	N	00	N
87	20240315	111155	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-100	5	-0.48	169871400	8284	34.23	20450	20700	20400	26800	14500	20650	20505.96	0.92	0	-1866	21016	20832	20616	20432	20216	20925	20525	33	6150	100	14450	50	1	32788277	6738	-34.48	2.72	12	0.03	-596.00	7565.00	21400	20240311	-3.97	11370	20231010	80.74	21400	-3.97	20240311	15320	34.14	20240102	21400	-3.97	20240311	11370	80.74	20231010	0.11	N	403550	100	32 억		301380	N	N	38	N	00	N
88	20240315	101200	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-100	5	-0.48	75601400	3681	15.21	20450	20700	20400	26800	14500	20650	20538.28	0.92	0	-1230	21016	20832	20616	20432	20216	20925	20525	33	6150	100	14450	50	1	32788277	6738	-34.48	2.72	12	0.01	-596.00	7565.00	21400	20240311	-3.97	11370	20231010	80.74	21400	-3.97	20240311	15320	34.14	20240102	21400	-3.97	20240311	11370	80.74	20231010	0.11	N	403550	100	32 억		301380	N	N	38	N	00	N
89	20240315	091206	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	0	3	0.00	15851100	770	3.18	20450	20700	20400	26800	14500	20650	20585.84	0.92	0	-103	21016	20832	20616	20432	20216	20925	20525	33	6150	100	14450	50	1	32788277	6771	-34.65	2.73	12	0.00	-596.00	7565.00	21400	20240311	-3.50	11370	20231010	81.62	21400	-3.50	20240311	15320	34.79	20240102	21400	-3.50	20240311	11370	81.62	20231010	0.11	N	403550	100	32 억		301380	N	N	38	N	00	N
90	20240314	161144	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	-100	5	-0.48	498276950	24148	27.90	20550	20800	20400	26950	14550	20750	20634.25	0.89	0	3161	21603	21176	20573	20146	19543	21390	20360	33	6200	100	14520	50	1	32788277	6771	-34.65	2.73	12	0.07	-596.00	7565.00	21400	20240311	-3.50	11370	20231010	81.62	21400	-3.50	20240311	15320	34.79	20240102	21400	-3.50	20240311	11370	81.62	20231010	0.11	N	403550	100	32 억		292815	N	N	38	N	00	N
91	20240314	151150	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	-50	5	-0.24	484038000	23459	27.10	20550	20800	20400	26950	14550	20750	20633.31	0.89	0	3047	21603	21176	20573	20146	19543	21390	20360	33	6200	100	14520	50	1	32788277	6787	-34.73	2.74	12	0.07	-596.00	7565.00	21400	20240311	-3.27	11370	20231010	82.06	21400	-3.27	20240311	15320	35.12	20240102	21400	-3.27	20240311	11370	82.06	20231010	0.11	N	403550	100	32 억		292815	N	N	28	N	00	N
92	20240314	141150	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	0	3	0.00	441087850	21383	24.70	20550	20800	20400	26950	14550	20750	20627.91	0.89	0	1904	21603	21176	20573	20146	19543	21390	20360	33	6200	100	14520	50	1	32788277	6804	-34.82	2.74	12	0.07	-596.00	7565.00	21400	20240311	-3.04	11370	20231010	82.50	21400	-3.04	20240311	15320	35.44	20240102	21400	-3.04	20240311	11370	82.50	20231010	0.11	N	403550	100	32 억		292815	N	N	28	N	00	N
93	20240314	131147	57	100.00	KOSPI		서비스업	N	N	N	N		N	20600	-150	5	-0.72	331038800	16061	18.55	20550	20750	20400	26950	14550	20750	20611.26	0.89	0	-2166	21603	21176	20573	20146	19543	21390	20360	33	6200	100	14520	50	1	32788277	6754	-34.56	2.72	12	0.05	-596.00	7565.00	21400	20240311	-3.74	11370	20231010	81.18	21400	-3.74	20240311	15320	34.46	20240102	21400	-3.74	20240311	11370	81.18	20231010	0.11	N	403550	100	32 억		292815	N	N	28	N	00	N
94	20240314	121149	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	-50	5	-0.24	256566150	12452	14.38	20550	20750	20400	26950	14550	20750	20604.30	0.89	0	-3330	21603	21176	20573	20146	19543	21390	20360	33	6200	100	14520	50	1	32788277	6787	-34.73	2.74	12	0.04	-596.00	7565.00	21400	20240311	-3.27	11370	20231010	82.06	21400	-3.27	20240311	15320	35.12	20240102	21400	-3.27	20240311	11370	82.06	20231010	0.11	N	403550	100	32 억		292815	N	N	28	N	00	N
95	20240314	111149	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	-50	5	-0.24	193939300	9418	10.88	20550	20750	20400	26950	14550	20750	20592.24	0.89	0	-2118	21603	21176	20573	20146	19543	21390	20360	33	6200	100	14520	50	1	32788277	6787	-34.73	2.74	12	0.03	-596.00	7565.00	21400	20240311	-3.27	11370	20231010	82.06	21400	-3.27	20240311	15320	35.12	20240102	21400	-3.27	20240311	11370	82.06	20231010	0.11	N	403550	100	32 억		292815	N	N	28	N	00	N
96	20240314	101158	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-200	5	-0.96	127281450	6191	7.15	20550	20700	20400	26950	14550	20750	20558.80	0.89	0	-1858	21603	21176	20573	20146	19543	21390	20360	33	6200	100	14520	50	1	32788277	6738	-34.48	2.72	12	0.02	-596.00	7565.00	21400	20240311	-3.97	11370	20231010	80.74	21400	-3.97	20240311	15320	34.14	20240102	21400	-3.97	20240311	11370	80.74	20231010	0.11	N	403550	100	32 억		292815	N	N	28	N	00	N
97	20240314	091154	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-200	5	-0.96	15265300	743	0.86	20550	20600	20450	26950	14550	20750	20542.70	0.89	0	-612	21603	21176	20573	20146	19543	21390	20360	33	6200	100	14520	50	1	32788277	6738	-34.48	2.72	12	0.00	-596.00	7565.00	21400	20240311	-3.97	11370	20231010	80.74	21400	-3.97	20240311	15320	34.14	20240102	21400	-3.97	20240311	11370	80.74	20231010	0.11	N	403550	100	32 억		292815	N	N	28	N	00	N
98	20240313	161133	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	-50	5	-0.24	1773837910	86498	96.29	20600	21000	19970	27000	14600	20800	20507.25	0.93	0	-22649	22066	21432	20766	20132	19466	21100	19800	33	6200	100	14560	50	1	32788277	6804	-34.82	2.74	12	0.26	-596.00	7565.00	21400	20240311	-3.04	11370	20231010	82.50	21400	-3.04	20240311	15320	35.44	20240102	21400	-3.04	20240311	11370	82.50	20231010	0.11	N	403550	100	32 억		306333	N	N	28	N	00	N
99	20240313	151140	57	100.00	KOSPI		서비스업	N	N	N	N		N	20500	-300	5	-1.44	1670506660	81498	90.73	20600	21000	19970	27000	14600	20800	20497.52	0.93	0	-21052	22066	21432	20766	20132	19466	21100	19800	33	6200	100	14560	50	1	32788277	6722	-34.40	2.71	12	0.25	-596.00	7565.00	21400	20240311	-4.21	11370	20231010	80.30	21400	-4.21	20240311	15320	33.81	20240102	21400	-4.21	20240311	11370	80.30	20231010	0.11	N	403550	100	32 억		306333	N	N	6	N	00	N
100	20240313	141137	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-250	5	-1.20	1515243660	73916	82.29	20600	21000	19970	27000	14600	20800	20499.54	0.93	0	-18776	22066	21432	20766	20132	19466	21100	19800	33	6200	100	14560	50	1	32788277	6738	-34.48	2.72	12	0.23	-596.00	7565.00	21400	20240311	-3.97	11370	20231010	80.74	21400	-3.97	20240311	15320	34.14	20240102	21400	-3.97	20240311	11370	80.74	20231010	0.11	N	403550	100	32 억		306333	N	N	6	N	00	N
101	20240313	131147	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-250	5	-1.20	1374465060	67061	74.65	20600	21000	19970	27000	14600	20800	20495.74	0.93	0	-16735	22066	21432	20766	20132	19466	21100	19800	33	6200	100	14560	50	1	32788277	6738	-34.48	2.72	12	0.20	-596.00	7565.00	21400	20240311	-3.97	11370	20231010	80.74	21400	-3.97	20240311	15320	34.14	20240102	21400	-3.97	20240311	11370	80.74	20231010	0.11	N	403550	100	32 억		306333	N	N	6	N	00	N
102	20240313	121140	57	100.00	KOSPI		서비스업	N	N	N	N		N	20600	-200	5	-0.96	1258886260	61442	68.40	20600	21000	19970	27000	14600	20800	20489.02	0.93	0	-15217	22066	21432	20766	20132	19466	21100	19800	33	6200	100	14560	50	1	32788277	6754	-34.56	2.72	12	0.19	-596.00	7565.00	21400	20240311	-3.74	11370	20231010	81.18	21400	-3.74	20240311	15320	34.46	20240102	21400	-3.74	20240311	11370	81.18	20231010	0.11	N	403550	100	32 억		306333	N	N	6	N	00	N
103	20240313	111135	57	100.00	KOSPI		서비스업	N	N	N	N		N	20850	50	2	0.24	1216873710	59407	66.13	20600	21000	19970	27000	14600	20800	20483.68	0.93	0	-14814	22066	21432	20766	20132	19466	21100	19800	33	6200	100	14560	50	1	32788277	6836	-34.98	2.76	12	0.18	-596.00	7565.00	21400	20240311	-2.57	11370	20231010	83.38	21400	-2.57	20240311	15320	36.10	20240102	21400	-2.57	20240311	11370	83.38	20231010	0.11	N	403550	100	32 억		306333	N	N	6	N	00	N
104	20240313	101134	57	100.00	KOSPI		서비스업	N	N	N	N		N	20050	-750	5	-3.61	363257760	17773	19.79	20600	21000	19970	27000	14600	20800	20438.74	0.93	0	-4449	22066	21432	20766	20132	19466	21100	19800	33	6200	100	14560	50	1	32788277	6574	-33.64	2.65	12	0.05	-596.00	7565.00	21400	20240311	-6.31	11370	20231010	76.34	21400	-6.31	20240311	15320	30.87	20240102	21400	-6.31	20240311	11370	76.34	20231010	0.11	N	403550	100	32 억		306333	N	N	6	N	00	N
105	20240313	091144	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	0	3	0.00	88608450	4279	4.76	20600	21000	20450	27000	14600	20800	20707.75	0.93	0	-2054	22066	21432	20766	20132	19466	21100	19800	33	6200	100	14560	50	1	32788277	6820	-34.90	2.75	12	0.01	-596.00	7565.00	21400	20240311	-2.80	11370	20231010	82.94	21400	-2.80	20240311	15320	35.77	20240102	21400	-2.80	20240311	11370	82.94	20231010	0.11	N	403550	100	32 억		306333	N	N	6	N	00	N
106	20240312	161125	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	20800	-350	5	-1.65	1884497950	89742	103.57	21150	21400	20100	27450	14850	21150	20999.07	1.01	0	-31768	22316	21732	20816	20232	19316	22025	20525	33	6300	100	14800	50	1	32788277	6820	-34.90	2.75	12	0.27	-596.00	7565.00	21400	20240311	-2.80	11370	20231010	82.94	21400	0.00	20240311	15320	35.77	20240102	21400	-2.80	20240311	11370	82.94	20231010	0.10	N	403550	100	32 억		330862	N	N	6	N	00	N
107	20240312	151122	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21000	-150	5	-0.71	1778550500	84685	97.73	21150	21400	20100	27450	14850	21150	21001.92	1.01	0	-29164	22316	21732	20816	20232	19316	22025	20525	33	6300	100	14800	50	1	32788277	6886	-35.23	2.78	12	0.26	-596.00	7565.00	21400	20240311	-1.87	11370	20231010	84.70	21400	0.00	20240311	15320	37.08	20240102	21400	-1.87	20240311	11370	84.70	20231010	0.10	N	403550	100	32 억		330862	N	N	2	N	00	N
108	20240312	141113	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	20600	-550	5	-2.60	1466537250	69673	80.41	21150	21400	20100	27450	14850	21150	21048.83	1.01	0	-26301	22316	21732	20816	20232	19316	22025	20525	33	6300	100	14800	50	1	32788277	6754	-34.56	2.72	12	0.21	-596.00	7565.00	21400	20240311	-3.74	11370	20231010	81.18	21400	0.00	20240311	15320	34.46	20240102	21400	-3.74	20240311	11370	81.18	20231010	0.10	N	403550	100	32 억		330862	N	N	2	N	00	N
109	20240312	131030	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	20700	-450	5	-2.13	1117699900	52828	60.97	21150	21400	20700	27450	14850	21150	21157.34	1.01	0	-17342	22316	21732	20816	20232	19316	22025	20525	33	6300	100	14800	50	1	32788277	6787	-34.73	2.74	12	0.16	-596.00	7565.00	21400	20240311	-3.27	11370	20231010	82.06	21400	0.00	20240311	15320	35.12	20240102	21400	-3.27	20240311	11370	82.06	20231010	0.10	N	403550	100	32 억		330862	N	N	2	N	00	N
110	20240312	121127	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	20950	-200	5	-0.95	960608550	45293	52.27	21150	21400	20850	27450	14850	21150	21208.79	1.01	0	-15676	22316	21732	20816	20232	19316	22025	20525	33	6300	100	14800	50	1	32788277	6869	-35.15	2.77	12	0.14	-596.00	7565.00	21400	20240311	-2.10	11370	20231010	84.26	21400	0.00	20240311	15320	36.75	20240102	21400	-2.10	20240311	11370	84.26	20231010	0.10	N	403550	100	32 억		330862	N	N	2	N	00	N
111	20240312	111123	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21250	100	2	0.47	800655500	37723	43.53	21150	21400	20850	27450	14850	21150	21224.64	1.01	0	-14446	22316	21732	20816	20232	19316	22025	20525	33	6300	100	14800	50	1	32788277	6968	-35.65	2.81	12	0.12	-596.00	7565.00	21400	20240311	-0.70	11370	20231010	86.90	21400	0.00	20240311	15320	38.71	20240102	21400	-0.70	20240311	11370	86.90	20231010	0.10	N	403550	100	32 억		330862	N	N	2	N	00	N
112	20240312	101125	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21350	200	2	0.95	400970200	18876	21.78	21150	21400	20850	27450	14850	21150	21242.43	1.01	0	-8070	22316	21732	20816	20232	19316	22025	20525	33	6300	100	14800	50	1	32788277	7000	-35.82	2.82	12	0.06	-596.00	7565.00	21400	20240311	-0.23	11370	20231010	87.77	21400	0.00	20240311	15320	39.36	20240102	21400	-0.23	20240311	11370	87.77	20231010	0.10	N	403550	100	32 억		330862	N	N	2	N	00	N
113	20240312	091122	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	-150	5	-0.71	37647400	1790	2.07	21150	21150	20850	27450	14850	21150	21030.73	1.01	0	-916	22316	21732	20816	20232	19316	22025	20525	33	6300	100	14800	50	1	32788277	6886	-35.23	2.78	12	0.01	-596.00	7565.00	21400	20240311	-1.87	11370	20231010	84.70	21400	-1.87	20240311	15320	37.08	20240102	21400	-1.87	20240311	11370	84.70	20231010	0.10	N	403550	100	32 억		330862	N	N	2	N	00	N
114	20240311	161119	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21150	400	2	1.93	1781931570	85488	93.45	20500	21400	19900	26950	14550	20750	20843.97	0.98	0	482	21676	21212	20386	19922	19096	21445	20155	33	6200	100	14520	50	1	32788277	6935	-35.49	2.80	12	0.26	-596.00	7565.00	21600	20230306	-2.08	11370	20231010	86.02	21400	-1.17	20240311	15320	38.05	20240102	21400	-1.17	20240311	11370	86.02	20231010	0.11	N	403550	100	32 억		321248	N	N	2	N	00	N
115	20240311	151118	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21100	350	2	1.69	1747558420	83862	91.67	20500	21400	19900	26950	14550	20750	20838.50	0.98	0	-143	21676	21212	20386	19922	19096	21445	20155	33	6200	100	14520	50	1	32788277	6918	-35.40	2.79	12	0.26	-596.00	7565.00	21600	20230306	-2.31	11370	20231010	85.58	21400	-1.40	20240311	15320	37.73	20240102	21400	-1.40	20240311	11370	85.58	20231010	0.11	N	403550	100	32 억		321248	N	N	16	N	00	N
116	20240311	141115	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21150	400	2	1.93	1583572470	76055	83.14	20500	21400	19900	26950	14550	20750	20821.41	0.98	0	-157	21676	21212	20386	19922	19096	21445	20155	33	6200	100	14520	50	1	32788277	6935	-35.49	2.80	12	0.23	-596.00	7565.00	21600	20230306	-2.08	11370	20231010	86.02	21400	-1.17	20240311	15320	38.05	20240102	21400	-1.17	20240311	11370	86.02	20231010	0.11	N	403550	100	32 억		321248	N	N	16	N	00	N
117	20240311	131115	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21050	300	2	1.45	1240631820	59881	65.46	20500	21150	19900	26950	14550	20750	20718.29	0.98	0	-3069	21676	21212	20386	19922	19096	21445	20155	33	6200	100	14520	50	1	32788277	6902	-35.32	2.78	12	0.18	-596.00	7565.00	21600	20230306	-2.55	11370	20231010	85.14	21150	-0.47	20240311	15320	37.40	20240102	21150	-0.47	20240311	11370	85.14	20231010	0.11	N	403550	100	32 억		321248	N	N	16	N	00	N
118	20240311	121118	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	20800	50	2	0.24	1067311170	51593	56.40	20500	21150	19900	26950	14550	20750	20687.13	0.98	0	-6190	21676	21212	20386	19922	19096	21445	20155	33	6200	100	14520	50	1	32788277	6820	-34.90	2.75	12	0.16	-596.00	7565.00	21600	20230306	-3.70	11370	20231010	82.94	21150	-1.65	20240311	15320	35.77	20240102	21150	-1.65	20240311	11370	82.94	20231010	0.11	N	403550	100	32 억		321248	N	N	16	N	00	N
119	20240311	111111	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	20900	150	2	0.72	1008407120	48768	53.31	20500	21150	19900	26950	14550	20750	20677.64	0.98	0	-5660	21676	21212	20386	19922	19096	21445	20155	33	6200	100	14520	50	1	32788277	6853	-35.07	2.76	12	0.15	-596.00	7565.00	21600	20230306	-3.24	11370	20231010	83.82	21150	-1.18	20240311	15320	36.42	20240102	21150	-1.18	20240311	11370	83.82	20231010	0.11	N	403550	100	32 억		321248	N	N	16	N	00	N
120	20240311	101102	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	21000	250	2	1.20	786592770	38171	41.72	20500	21150	19900	26950	14550	20750	20607.08	0.98	0	-5140	21676	21212	20386	19922	19096	21445	20155	33	6200	100	14520	50	1	32788277	6886	-35.23	2.78	12	0.12	-596.00	7565.00	21600	20230306	-2.78	11370	20231010	84.70	21150	-0.71	20240311	15320	37.08	20240102	21150	-0.71	20240311	11370	84.70	20231010	0.11	N	403550	100	32 억		321248	N	N	16	N	00	N
121	20240311	091106	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	-600	5	-2.89	267295070	13283	14.52	20500	20500	19900	26950	14550	20750	20123.09	0.98	0	-1368	21676	21212	20386	19922	19096	21445	20155	33	6200	100	14520	50	1	32788277	6607	-33.81	2.66	12	0.04	-596.00	7565.00	21600	20230306	-6.71	11370	20231010	77.22	20850	-3.36	20240308	15320	31.53	20240102	20850	-3.36	20240308	11370	77.22	20231010	0.11	N	403550	100	32 억		321248	N	N	16	N	00	N
122	20240308	161111	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	1000	2	5.06	1839010490	90682	184.71	19560	20850	19560	25650	13830	19750	20279.18	0.88	0	31240	20250	20000	19670	19420	19090	20125	19545	33	5900	100	13820	50	1	32788277	6804	-34.82	2.74	12	0.28	-596.00	7565.00	21950	20230303	-5.47	11370	20231010	82.50	20850	-0.48	20240308	15320	35.44	20240102	21200	-2.12	20230308	11370	82.50	20231010	0.11	N	403550	100	32 억		288937	N	N	16	N	00	N
123	20240308	151111	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	950	2	4.81	1702159490	84084	171.27	19560	20850	19560	25650	13830	19750	20243.56	0.88	0	30168	20250	20000	19670	19420	19090	20125	19545	33	5900	100	13820	50	1	32788277	6787	-34.73	2.74	12	0.26	-596.00	7565.00	21950	20230303	-5.69	11370	20231010	82.06	20850	-0.72	20240308	15320	35.12	20240102	21200	-2.36	20230308	11370	82.06	20231010	0.11	N	403550	100	32 억		288937	N	N	7	N	00	N
124	20240308	141104	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	550	2	2.78	1053941840	52587	107.11	19560	20400	19560	25650	13830	19750	20041.87	0.88	0	17235	20250	20000	19670	19420	19090	20125	19545	33	5900	100	13820	50	1	32788277	6656	-34.06	2.68	12	0.16	-596.00	7565.00	21950	20230303	-7.52	11370	20231010	78.54	20400	-0.49	20240308	15320	32.51	20240102	21200	-4.25	20230308	11370	78.54	20231010	0.11	N	403550	100	32 억		288937	N	N	7	N	00	N
125	20240308	131057	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	500	2	2.53	985792290	49222	100.26	19560	20400	19560	25650	13830	19750	20027.47	0.88	0	15380	20250	20000	19670	19420	19090	20125	19545	33	5900	100	13820	50	1	32788277	6640	-33.98	2.68	12	0.15	-596.00	7565.00	21950	20230303	-7.74	11370	20231010	78.10	20400	-0.74	20240308	15320	32.18	20240102	21200	-4.48	20230308	11370	78.10	20231010	0.11	N	403550	100	32 억		288937	N	N	7	N	00	N
126	20240308	121103	57	100.00	KOSPI		서비스업	N	N	N	N		N	20000	250	2	1.27	723407580	36222	73.78	19560	20100	19560	25650	13830	19750	19971.50	0.88	0	7732	20250	20000	19670	19420	19090	20125	19545	33	5900	100	13820	50	1	32788277	6558	-33.56	2.64	12	0.11	-596.00	7565.00	21950	20230303	-8.88	11370	20231010	75.90	20100	-0.50	20240308	15320	30.55	20240102	21200	-5.66	20230308	11370	75.90	20231010	0.11	N	403550	100	32 억		288937	N	N	7	N	00	N
127	20240308	111104	57	100.00	KOSPI		서비스업	N	N	N	N		N	19980	230	2	1.16	623122500	31209	63.57	19560	20100	19560	25650	13830	19750	19966.12	0.88	0	5036	20250	20000	19670	19420	19090	20125	19545	33	5900	100	13820	10	1	32788277	6551	-33.52	2.64	12	0.10	-596.00	7565.00	21950	20230303	-8.97	11370	20231010	75.73	20100	-0.60	20240308	15320	30.42	20240102	21200	-5.75	20230308	11370	75.73	20231010	0.11	N	403550	100	32 억		288937	N	N	7	N	00	N
128	20240308	101059	57	100.00	KOSPI		서비스업	N	N	N	N		N	19940	190	2	0.96	564544680	28271	57.59	19560	20100	19560	25650	13830	19750	19969.04	0.88	0	6124	20250	20000	19670	19420	19090	20125	19545	33	5900	100	13820	10	1	32788277	6538	-33.46	2.64	12	0.09	-596.00	7565.00	21950	20230303	-9.16	11370	20231010	75.37	20100	-0.80	20240308	15320	30.16	20240102	21200	-5.94	20230308	11370	75.37	20231010	0.11	N	403550	100	32 억		288937	N	N	7	N	00	N
129	20240308	091058	57	100.00	KOSPI		서비스업	N	N	N	N		N	20000	250	2	1.27	290256370	14556	29.65	19560	20100	19560	25650	13830	19750	19940.67	0.88	0	6612	20250	20000	19670	19420	19090	20125	19545	33	5900	100	13820	50	1	32788277	6558	-33.56	2.64	12	0.04	-596.00	7565.00	21950	20230303	-8.88	11370	20231010	75.90	20100	-0.50	20240308	15320	30.55	20240102	21200	-5.66	20230308	11370	75.90	20231010	0.11	N	403550	100	32 억		288937	N	N	7	N	00	N
130	20240307	161059	57	100.00	KOSPI		서비스업	N	N	N	N		N	19750	280	2	1.44	963028320	49018	126.60	19350	19920	19340	25300	13630	19470	19646.42	0.88	0	7687	20136	19802	19436	19102	18736	19970	19270	33	5830	100	13620	10	1	32788277	6476	-33.14	2.61	12	0.15	-596.00	7565.00	22100	20230302	-10.63	11370	20231010	73.70	19920	-0.85	20240307	15320	28.92	20240102	21350	-7.49	20230307	11370	73.70	20231010	0.11	N	403550	100	32 억		287563	N	N	7	N	00	N
131	20240307	151041	57	100.00	KOSPI		서비스업	N	N	N	N		N	19620	150	2	0.77	909072510	46283	119.54	19350	19920	19340	25300	13630	19470	19641.61	0.88	0	8007	20136	19802	19436	19102	18736	19970	19270	33	5830	100	13620	10	1	32788277	6433	-32.92	2.59	12	0.14	-596.00	7565.00	22100	20230302	-11.22	11370	20231010	72.56	19920	-1.51	20240307	15320	28.07	20240102	21350	-8.10	20230307	11370	72.56	20231010	0.11	N	403550	100	32 억		287563	N	N	22	N	00	N
132	20240307	141035	57	100.00	KOSPI		서비스업	N	N	N	N		N	19680	210	2	1.08	767870090	39080	100.93	19350	19920	19340	25300	13630	19470	19648.67	0.88	0	7775	20136	19802	19436	19102	18736	19970	19270	33	5830	100	13620	10	1	32788277	6453	-33.02	2.60	12	0.12	-596.00	7565.00	22100	20230302	-10.95	11370	20231010	73.09	19920	-1.20	20240307	15320	28.46	20240102	21350	-7.82	20230307	11370	73.09	20231010	0.11	N	403550	100	32 억		287563	N	N	22	N	00	N
133	20240307	131048	57	100.00	KOSPI		서비스업	N	N	N	N		N	19540	70	2	0.36	636860770	32382	83.63	19350	19920	19340	25300	13630	19470	19667.12	0.88	0	6591	20136	19802	19436	19102	18736	19970	19270	33	5830	100	13620	10	1	32788277	6407	-32.79	2.58	12	0.10	-596.00	7565.00	22100	20230302	-11.58	11370	20231010	71.86	19920	-1.91	20240307	15320	27.55	20240102	21350	-8.48	20230307	11370	71.86	20231010	0.11	N	403550	100	32 억		287563	N	N	22	N	00	N
134	20240307	121053	57	100.00	KOSPI		서비스업	N	N	N	N		N	19560	90	2	0.46	585361370	29749	76.83	19350	19920	19340	25300	13630	19470	19676.67	0.88	0	5876	20136	19802	19436	19102	18736	19970	19270	33	5830	100	13620	10	1	32788277	6413	-32.82	2.59	12	0.09	-596.00	7565.00	22100	20230302	-11.49	11370	20231010	72.03	19920	-1.81	20240307	15320	27.68	20240102	21350	-8.38	20230307	11370	72.03	20231010	0.11	N	403550	100	32 억		287563	N	N	22	N	00	N
135	20240307	111100	57	100.00	KOSPI		서비스업	N	N	N	N		N	19670	200	2	1.03	418453530	21252	54.89	19350	19920	19340	25300	13630	19470	19690.08	0.88	0	1779	20136	19802	19436	19102	18736	19970	19270	33	5830	100	13620	10	1	32788277	6449	-33.00	2.60	12	0.06	-596.00	7565.00	22100	20230302	-11.00	11370	20231010	73.00	19920	-1.26	20240307	15320	28.39	20240102	21350	-7.87	20230307	11370	73.00	20231010	0.11	N	403550	100	32 억		287563	N	N	22	N	00	N
136	20240307	101052	57	100.00	KOSPI		서비스업	N	N	N	N		N	19790	320	2	1.64	346097310	17581	45.41	19350	19920	19340	25300	13630	19470	19685.87	0.88	0	1340	20136	19802	19436	19102	18736	19970	19270	33	5830	100	13620	10	1	32788277	6489	-33.20	2.62	12	0.05	-596.00	7565.00	22100	20230302	-10.45	11370	20231010	74.05	19920	-0.65	20240307	15320	29.18	20240102	21350	-7.31	20230307	11370	74.05	20231010	0.11	N	403550	100	32 억		287563	N	N	22	N	00	N
137	20240307	091053	57	100.00	KOSPI		서비스업	N	N	N	N		N	19630	160	2	0.82	94782190	4818	12.44	19350	19880	19340	25300	13630	19470	19672.52	0.88	0	-348	20136	19802	19436	19102	18736	19970	19270	33	5830	100	13620	10	1	32788277	6436	-32.94	2.59	12	0.01	-596.00	7565.00	22100	20230302	-11.18	11370	20231010	72.65	19880	-1.26	20240307	15320	28.13	20240102	21350	-8.06	20230307	11370	72.65	20231010	0.11	N	403550	100	32 억		287563	N	N	22	N	00	N
138	20240306	161044	57	100.00	KOSPI		서비스업	N	N	N	N		N	19470	260	2	1.35	751377160	38611	130.36	19460	19770	19070	24950	13450	19210	19460.18	0.84	0	9965	19663	19436	19143	18916	18623	19550	19030	33	5740	100	13440	10	1	32788277	6384	-32.67	2.57	12	0.12	-596.00	7565.00	22800	20230228	-14.61	11370	20231010	71.24	19770	-1.52	20240306	15320	27.09	20240102	21600	-9.86	20230306	11370	71.24	20231010	0.12	N	403550	100	32 억		275020	N	N	22	N	00	N
139	20240306	151047	57	100.00	KOSPI		서비스업	N	N	N	N		N	19520	310	2	1.61	730411930	37535	126.73	19460	19770	19070	24950	13450	19210	19459.49	0.84	0	9243	19663	19436	19143	18916	18623	19550	19030	33	5740	100	13440	10	1	32788277	6400	-32.75	2.58	12	0.11	-596.00	7565.00	22800	20230228	-14.39	11370	20231010	71.68	19770	-1.26	20240306	15320	27.42	20240102	21600	-9.63	20230306	11370	71.68	20231010	0.12	N	403550	100	32 억		275020	N	N	12	N	00	N
140	20240306	141054	57	100.00	KOSPI		서비스업	N	N	N	N		N	19710	500	2	2.60	670580570	34484	116.43	19460	19770	19070	24950	13450	19210	19446.14	0.84	0	8721	19663	19436	19143	18916	18623	19550	19030	33	5740	100	13440	10	1	32788277	6463	-33.07	2.61	12	0.11	-596.00	7565.00	22800	20230228	-13.55	11370	20231010	73.35	19770	-0.30	20240306	15320	28.66	20240102	21600	-8.75	20230306	11370	73.35	20231010	0.12	N	403550	100	32 억		275020	N	N	12	N	00	N
141	20240306	131053	57	100.00	KOSPI		서비스업	N	N	N	N		N	19650	440	2	2.29	575117360	29627	100.03	19460	19770	19070	24950	13450	19210	19411.93	0.84	0	8676	19663	19436	19143	18916	18623	19550	19030	33	5740	100	13440	10	1	32788277	6443	-32.97	2.60	12	0.09	-596.00	7565.00	22800	20230228	-13.82	11370	20231010	72.82	19770	-0.61	20240306	15320	28.26	20240102	21600	-9.03	20230306	11370	72.82	20231010	0.12	N	403550	100	32 억		275020	N	N	12	N	00	N
142	20240306	121052	57	100.00	KOSPI		서비스업	N	N	N	N		N	19220	10	2	0.05	278977080	14441	48.76	19460	19460	19070	24950	13450	19210	19318.40	0.84	0	-675	19663	19436	19143	18916	18623	19550	19030	33	5740	100	13440	10	1	32788277	6302	-32.25	2.54	12	0.04	-596.00	7565.00	22800	20230228	-15.70	11370	20231010	69.04	19460	-1.23	20240306	15320	25.46	20240102	21600	-11.02	20230306	11370	69.04	20231010	0.12	N	403550	100	32 억		275020	N	N	12	N	00	N
143	20240306	111050	57	100.00	KOSPI		서비스업	N	N	N	N		N	19250	40	2	0.21	242145970	12528	42.30	19460	19460	19070	24950	13450	19210	19328.38	0.84	0	-457	19663	19436	19143	18916	18623	19550	19030	33	5740	100	13440	10	1	32788277	6312	-32.30	2.54	12	0.04	-596.00	7565.00	22800	20230228	-15.57	11370	20231010	69.31	19460	-1.08	20240306	15320	25.65	20240102	21600	-10.88	20230306	11370	69.31	20231010	0.12	N	403550	100	32 억		275020	N	N	12	N	00	N
144	20240306	101026	57	100.00	KOSPI		서비스업	N	N	N	N		N	19400	190	2	0.99	198691990	10275	34.69	19460	19460	19070	24950	13450	19210	19337.42	0.84	0	-293	19663	19436	19143	18916	18623	19550	19030	33	5740	100	13440	10	1	32788277	6361	-32.55	2.56	12	0.03	-596.00	7565.00	22800	20230228	-14.91	11370	20231010	70.62	19460	-0.31	20240306	15320	26.63	20240102	21600	-10.19	20230306	11370	70.62	20231010	0.12	N	403550	100	32 억		275020	N	N	12	N	00	N
145	20240306	091045	57	100.00	KOSPI		서비스업	N	N	N	N		N	19250	40	2	0.21	70746960	3656	12.34	19460	19460	19070	24950	13450	19210	19350.92	0.84	0	-1881	19663	19436	19143	18916	18623	19550	19030	33	5740	100	13440	10	1	32788277	6312	-32.30	2.54	12	0.01	-596.00	7565.00	22800	20230228	-15.57	11370	20231010	69.31	19460	-1.08	20240306	15320	25.65	20240102	21600	-10.88	20230306	11370	69.31	20231010	0.12	N	403550	100	32 억		275020	N	N	12	N	00	N
146	20240305	161038	57	100.00	KOSPI		서비스업	N	N	N	N		N	19210	210	2	1.11	566607820	29618	55.90	18850	19370	18850	24700	13300	19000	19130.52	0.81	0	8344	19880	19440	19000	18560	18120	19660	18780	33	5700	100	13300	10	1	32788277	6299	-32.23	2.54	12	0.09	-596.00	7565.00	22800	20230228	-15.75	11370	20231010	68.95	19440	-1.18	20240304	15320	25.39	20240102	21600	-11.06	20230306	11370	68.95	20231010	0.12	N	403550	100	32 억		265371	N	N	12	N	00	N
147	20240305	151039	57	100.00	KOSPI		서비스업	N	N	N	N		N	19080	80	2	0.42	540933380	28278	53.37	18850	19370	18850	24700	13300	19000	19129.12	0.81	0	7474	19880	19440	19000	18560	18120	19660	18780	33	5700	100	13300	10	1	32788277	6256	-32.01	2.52	12	0.09	-596.00	7565.00	22800	20230228	-16.32	11370	20231010	67.81	19440	-1.85	20240304	15320	24.54	20240102	21600	-11.67	20230306	11370	67.81	20231010	0.12	N	403550	100	32 억		265371	N	N	22	N	00	N
148	20240305	141029	57	100.00	KOSPI		서비스업	N	N	N	N		N	19120	120	2	0.63	501402460	26209	49.47	18850	19370	18850	24700	13300	19000	19130.93	0.81	0	6654	19880	19440	19000	18560	18120	19660	18780	33	5700	100	13300	10	1	32788277	6269	-32.08	2.53	12	0.08	-596.00	7565.00	22800	20230228	-16.14	11370	20231010	68.16	19440	-1.65	20240304	15320	24.80	20240102	21600	-11.48	20230306	11370	68.16	20231010	0.12	N	403550	100	32 억		265371	N	N	22	N	00	N
149	20240305	131030	57	100.00	KOSPI		서비스업	N	N	N	N		N	19290	290	2	1.53	474200840	24790	46.79	18850	19370	18850	24700	13300	19000	19128.71	0.81	0	6024	19880	19440	19000	18560	18120	19660	18780	33	5700	100	13300	10	1	32788277	6325	-32.37	2.55	12	0.08	-596.00	7565.00	22800	20230228	-15.39	11370	20231010	69.66	19440	-0.77	20240304	15320	25.91	20240102	21600	-10.69	20230306	11370	69.66	20231010	0.12	N	403550	100	32 억		265371	N	N	22	N	00	N
150	20240305	121033	57	100.00	KOSPI		서비스업	N	N	N	N		N	19090	90	2	0.47	382913290	20035	37.81	18850	19340	18850	24700	13300	19000	19112.22	0.81	0	3284	19880	19440	19000	18560	18120	19660	18780	33	5700	100	13300	10	1	32788277	6259	-32.03	2.52	12	0.06	-596.00	7565.00	22800	20230228	-16.27	11370	20231010	67.90	19440	-1.80	20240304	15320	24.61	20240102	21600	-11.62	20230306	11370	67.90	20231010	0.12	N	403550	100	32 억		265371	N	N	22	N	00	N
151	20240305	111033	57	100.00	KOSPI		서비스업	N	N	N	N		N	19100	100	2	0.53	317212750	16591	31.31	18850	19340	18850	24700	13300	19000	19119.57	0.81	0	1841	19880	19440	19000	18560	18120	19660	18780	33	5700	100	13300	10	1	32788277	6263	-32.05	2.52	12	0.05	-596.00	7565.00	22800	20230228	-16.23	11370	20231010	67.99	19440	-1.75	20240304	15320	24.67	20240102	21600	-11.57	20230306	11370	67.99	20231010	0.12	N	403550	100	32 억		265371	N	N	22	N	00	N
152	20240305	101029	57	100.00	KOSPI		서비스업	N	N	N	N		N	19130	130	2	0.68	262019910	13710	25.88	18850	19340	18850	24700	13300	19000	19111.59	0.81	0	620	19880	19440	19000	18560	18120	19660	18780	33	5700	100	13300	10	1	32788277	6272	-32.10	2.53	12	0.04	-596.00	7565.00	22800	20230228	-16.10	11370	20231010	68.25	19440	-1.59	20240304	15320	24.87	20240102	21600	-11.44	20230306	11370	68.25	20231010	0.12	N	403550	100	32 억		265371	N	N	22	N	00	N
153	20240305	091028	57	100.00	KOSPI		서비스업	N	N	N	N		N	19080	80	2	0.42	22123490	1163	2.20	18850	19100	18850	24700	13300	19000	19022.78	0.81	0	-716	19880	19440	19000	18560	18120	19660	18780	33	5700	100	13300	10	1	32788277	6256	-32.01	2.52	12	0.00	-596.00	7565.00	22800	20230228	-16.32	11370	20231010	67.81	19440	-1.85	20240304	15320	24.54	20240102	21600	-11.67	20230306	11370	67.81	20231010	0.12	N	403550	100	32 억		265371	N	N	22	N	00	N
154	20240304	161027	57	100.00	KOSPI		서비스업	N	N	N	N		N	19000	260	2	1.39	1005450640	52947	105.50	18580	19440	18560	24350	13120	18740	18989.76	0.77	0	11555	19046	18892	18596	18442	18146	18970	18520	33	5610	100	13110	10	1	32788277	6230	-31.88	2.51	12	0.16	-596.00	7565.00	22800	20230228	-16.67	11370	20231010	67.11	19440	-2.26	20240304	15320	24.02	20240102	21600	-12.04	20230306	11370	67.11	20231010	0.12	N	403550	100	32 억		251893	N	N	22	N	00	N
155	20240304	151023	57	100.00	KOSPI		서비스업	N	N	N	N		N	18950	210	2	1.12	984333380	51834	103.28	18580	19440	18560	24350	13120	18740	18990.11	0.77	0	11351	19046	18892	18596	18442	18146	18970	18520	33	5610	100	13110	10	1	32788277	6213	-31.80	2.50	12	0.16	-596.00	7565.00	22800	20230228	-16.89	11370	20231010	66.67	19440	-2.52	20240304	15320	23.69	20240102	21600	-12.27	20230306	11370	66.67	20231010	0.12	N	403550	100	32 억		251893	N	N	128	N	00	N
156	20240304	140952	57	100.00	KOSPI		서비스업	N	N	N	N		N	18980	240	2	1.28	943725620	49690	99.01	18580	19440	18560	24350	13120	18740	18992.26	0.77	0	11307	19046	18892	18596	18442	18146	18970	18520	33	5610	100	13110	10	1	32788277	6223	-31.85	2.51	12	0.15	-596.00	7565.00	22800	20230228	-16.75	11370	20231010	66.93	19440	-2.37	20240304	15320	23.89	20240102	21600	-12.13	20230306	11370	66.93	20231010	0.12	N	403550	100	32 억		251893	N	N	128	N	00	N
157	20240304	131018	57	100.00	KOSPI		서비스업	N	N	N	N		N	19180	440	2	2.35	903130540	47560	94.77	18580	19440	18560	24350	13120	18740	18989.29	0.77	0	11216	19046	18892	18596	18442	18146	18970	18520	33	5610	100	13110	10	1	32788277	6289	-32.18	2.54	12	0.15	-596.00	7565.00	22800	20230228	-15.88	11370	20231010	68.69	19440	-1.34	20240304	15320	25.20	20240102	21600	-11.20	20230306	11370	68.69	20231010	0.12	N	403550	100	32 억		251893	N	N	128	N	00	N
158	20240304	120953	57	100.00	KOSPI		서비스업	N	N	N	N		N	19340	600	2	3.20	824996470	43507	86.69	18580	19440	18560	24350	13120	18740	18962.38	0.77	0	9779	19046	18892	18596	18442	18146	18970	18520	33	5610	100	13110	10	1	32788277	6341	-32.45	2.56	12	0.13	-596.00	7565.00	22800	20230228	-15.18	11370	20231010	70.10	19440	-0.51	20240304	15320	26.24	20240102	21600	-10.46	20230306	11370	70.10	20231010	0.12	N	403550	100	32 억		251893	N	N	128	N	00	N
159	20240304	111010	57	100.00	KOSPI		서비스업	N	N	N	N		N	19220	480	2	2.56	717966270	37975	75.67	18580	19220	18560	24350	13120	18740	18906.29	0.77	0	7080	19046	18892	18596	18442	18146	18970	18520	33	5610	100	13110	10	1	32788277	6302	-32.25	2.54	12	0.12	-596.00	7565.00	22800	20230228	-15.70	11370	20231010	69.04	19320	-0.52	20240220	15320	25.46	20240102	21600	-11.02	20230306	11370	69.04	20231010	0.12	N	403550	100	32 억		251893	N	N	128	N	00	N
160	20240304	101011	57	100.00	KOSPI		서비스업	N	N	N	N		N	18780	40	2	0.21	393460550	20880	41.60	18580	18990	18560	24350	13120	18740	18843.90	0.77	0	-1751	19046	18892	18596	18442	18146	18970	18520	33	5610	100	13110	10	1	32788277	6158	-31.51	2.48	12	0.06	-596.00	7565.00	22800	20230228	-17.63	11370	20231010	65.17	19320	-2.80	20240220	15320	22.58	20240102	21600	-13.06	20230306	11370	65.17	20231010	0.12	N	403550	100	32 억		251893	N	N	128	N	00	N
161	20240304	091010	57	100.00	KOSPI		서비스업	N	N	N	N		N	18850	110	2	0.59	48016440	2563	5.11	18580	18850	18560	24350	13120	18740	18734.47	0.77	0	-1972	19046	18892	18596	18442	18146	18970	18520	33	5610	100	13110	10	1	32788277	6181	-31.63	2.49	12	0.01	-596.00	7565.00	22800	20230228	-17.32	11370	20231010	65.79	19320	-2.43	20240220	15320	23.04	20240102	21600	-12.73	20230306	11370	65.79	20231010	0.12	N	403550	100	32 억		251893	N	N	128	N	00	N