KissMeData/016880/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	160318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1233	-6	5	-0.48	224136687	181441	57.51	1227	1249	1227	1610	868	1239	1235.31	3.79	0	-31798	1282	1260	1245	1223	1208	1271	1234	422	371	500	760	1	1	79927080	986	-9.34	1.42	12	0.23	-132.00	871.00	1970	20231116	-37.41	1109	20231024	11.18	1549	-20.40	20240221	1173	5.12	20240201	1970	-37.41	20231116	1109	11.18	20231024	2.13	N	016880	500	422 억		3029275	N	N	1	N	00	N
3	20240329	150321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1234	-5	5	-0.40	214745309	173819	55.10	1227	1249	1227	1610	868	1239	1235.45	3.79	0	-28850	1282	1260	1245	1223	1208	1271	1234	422	371	500	760	1	1	79927080	986	-9.35	1.42	12	0.22	-132.00	871.00	1970	20231116	-37.36	1109	20231024	11.27	1549	-20.34	20240221	1173	5.20	20240201	1970	-37.36	20231116	1109	11.27	20231024	2.13	N	016880	500	422 억		3029275	N	N	28	N	00	N
4	20240329	140317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1233	-6	5	-0.48	174463854	141083	44.72	1227	1249	1227	1610	868	1239	1236.60	3.79	0	-4705	1282	1260	1245	1223	1208	1271	1234	422	371	500	760	1	1	79927080	986	-9.34	1.42	12	0.18	-132.00	871.00	1970	20231116	-37.41	1109	20231024	11.18	1549	-20.40	20240221	1173	5.12	20240201	1970	-37.41	20231116	1109	11.18	20231024	2.13	N	016880	500	422 억		3029275	N	N	28	N	00	N
5	20240329	130316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1233	-6	5	-0.48	150187898	121373	38.47	1227	1249	1227	1610	868	1239	1237.41	3.79	0	-254	1282	1260	1245	1223	1208	1271	1234	422	371	500	760	1	1	79927080	986	-9.34	1.42	12	0.15	-132.00	871.00	1970	20231116	-37.41	1109	20231024	11.18	1549	-20.40	20240221	1173	5.12	20240201	1970	-37.41	20231116	1109	11.18	20231024	2.13	N	016880	500	422 억		3029275	N	N	28	N	00	N
6	20240329	120316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1237	-2	5	-0.16	136353919	110169	34.92	1227	1249	1227	1610	868	1239	1237.68	3.79	0	775	1282	1260	1245	1223	1208	1271	1234	422	371	500	760	1	1	79927080	989	-9.37	1.42	12	0.14	-132.00	871.00	1970	20231116	-37.21	1109	20231024	11.54	1549	-20.14	20240221	1173	5.46	20240201	1970	-37.21	20231116	1109	11.54	20231024	2.13	N	016880	500	422 억		3029275	N	N	28	N	00	N
7	20240329	110313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1242	3	2	0.24	131659860	106380	33.72	1227	1249	1227	1610	868	1239	1237.64	3.79	0	1614	1282	1260	1245	1223	1208	1271	1234	422	371	500	760	1	1	79927080	993	-9.41	1.43	12	0.13	-132.00	871.00	1970	20231116	-36.95	1109	20231024	11.99	1549	-19.82	20240221	1173	5.88	20240201	1970	-36.95	20231116	1109	11.99	20231024	2.13	N	016880	500	422 억		3029275	N	N	28	N	00	N
8	20240329	100315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1236	-3	5	-0.24	70052502	56640	17.95	1227	1249	1227	1610	868	1239	1236.80	3.79	0	4368	1282	1260	1245	1223	1208	1271	1234	422	371	500	760	1	1	79927080	988	-9.36	1.42	12	0.07	-132.00	871.00	1970	20231116	-37.26	1109	20231024	11.45	1549	-20.21	20240221	1173	5.37	20240201	1970	-37.26	20231116	1109	11.45	20231024	2.13	N	016880	500	422 억		3029275	N	N	28	N	00	N
9	20240329	090311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1246	7	2	0.56	13572922	11009	3.49	1227	1249	1227	1610	868	1239	1232.89	3.79	0	2325	1282	1260	1245	1223	1208	1271	1234	422	371	500	760	1	1	79927080	996	-9.44	1.43	12	0.01	-132.00	871.00	1970	20231116	-36.75	1109	20231024	12.35	1549	-19.56	20240221	1173	6.22	20240201	1970	-36.75	20231116	1109	12.35	20231024	2.13	N	016880	500	422 억		3029275	N	N	28	N	00	N
10	20240328	160315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1239	-4	5	-0.32	392990712	313964	148.49	1230	1267	1230	1615	871	1243	1251.72	3.79	0	-4759	1266	1254	1245	1233	1224	1260	1239	422	372	500	770	1	1	79927080	990	-9.39	1.42	12	0.39	-132.00	871.00	1970	20231116	-37.11	1109	20231024	11.72	1549	-20.01	20240221	1173	5.63	20240201	1970	-37.11	20231116	1109	11.72	20231024	2.16	N	016880	500	422 억		3027002	N	N	28	N	00	N
11	20240328	150316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1247	4	2	0.32	369916391	295380	139.70	1230	1267	1230	1615	871	1243	1252.34	3.79	0	-3728	1266	1254	1245	1233	1224	1260	1239	422	372	500	770	1	1	79927080	997	-9.45	1.43	12	0.37	-132.00	871.00	1970	20231116	-36.70	1109	20231024	12.44	1549	-19.50	20240221	1173	6.31	20240201	1970	-36.70	20231116	1109	12.44	20231024	2.16	N	016880	500	422 억		3027002	N	N	13	N	00	N
12	20240328	140313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1240	-3	5	-0.24	346741344	276733	130.88	1230	1267	1230	1615	871	1243	1252.98	3.79	0	2981	1266	1254	1245	1233	1224	1260	1239	422	372	500	770	1	1	79927080	991	-9.39	1.42	12	0.35	-132.00	871.00	1970	20231116	-37.06	1109	20231024	11.81	1549	-19.95	20240221	1173	5.71	20240201	1970	-37.06	20231116	1109	11.81	20231024	2.16	N	016880	500	422 억		3027002	N	N	13	N	00	N
13	20240328	130313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1244	1	2	0.08	307162713	244878	115.81	1230	1267	1230	1615	871	1243	1254.35	3.79	0	9818	1266	1254	1245	1233	1224	1260	1239	422	372	500	770	1	1	79927080	994	-9.42	1.43	12	0.31	-132.00	871.00	1970	20231116	-36.85	1109	20231024	12.17	1549	-19.69	20240221	1173	6.05	20240201	1970	-36.85	20231116	1109	12.17	20231024	2.16	N	016880	500	422 억		3027002	N	N	13	N	00	N
14	20240328	120315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1250	7	2	0.56	290084650	231138	109.31	1230	1267	1230	1615	871	1243	1255.03	3.79	0	13011	1266	1254	1245	1233	1224	1260	1239	422	372	500	770	1	1	79927080	999	-9.47	1.44	12	0.29	-132.00	871.00	1970	20231116	-36.55	1109	20231024	12.71	1549	-19.30	20240221	1173	6.56	20240201	1970	-36.55	20231116	1109	12.71	20231024	2.16	N	016880	500	422 억		3027002	N	N	13	N	00	N
15	20240328	110313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1257	14	2	1.13	232353931	184768	87.38	1230	1267	1230	1615	871	1243	1257.54	3.79	0	21686	1266	1254	1245	1233	1224	1260	1239	422	372	500	770	1	1	79927080	1005	-9.52	1.44	12	0.23	-132.00	871.00	1970	20231116	-36.19	1109	20231024	13.35	1549	-18.85	20240221	1173	7.16	20240201	1970	-36.19	20231116	1109	13.35	20231024	2.16	N	016880	500	422 억		3027002	N	N	13	N	00	N
16	20240328	100317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1258	15	2	1.21	187771902	149326	70.62	1230	1267	1230	1615	871	1243	1257.46	3.79	0	24021	1266	1254	1245	1233	1224	1260	1239	422	372	500	770	1	1	79927080	1005	-9.53	1.44	12	0.19	-132.00	871.00	1970	20231116	-36.14	1109	20231024	13.44	1549	-18.79	20240221	1173	7.25	20240201	1970	-36.14	20231116	1109	13.44	20231024	2.16	N	016880	500	422 억		3027002	N	N	13	N	00	N
17	20240328	090319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1241	-2	5	-0.16	9777244	7938	3.75	1230	1241	1230	1615	871	1243	1231.70	3.79	0	1641	1266	1254	1245	1233	1224	1260	1239	422	372	500	770	1	1	79927080	992	-9.40	1.42	12	0.01	-132.00	871.00	1970	20231116	-37.01	1109	20231024	11.90	1549	-19.88	20240221	1173	5.80	20240201	1970	-37.01	20231116	1109	11.90	20231024	2.16	N	016880	500	422 억		3027002	N	N	13	N	00	N
18	20240327	160318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1243	4	2	0.32	263462157	211434	100.28	1236	1257	1236	1610	868	1239	1246.08	3.80	0	-10367	1270	1254	1237	1221	1204	1262	1229	422	371	500	760	1	1	79927080	993	-9.42	1.43	12	0.26	-132.00	871.00	1970	20231116	-36.90	1109	20231024	12.08	1549	-19.75	20240221	1173	5.97	20240201	1970	-36.90	20231116	1109	12.08	20231024	2.12	N	016880	500	422 억		3036314	N	N	13	N	00	N
19	20240327	150317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1249	10	2	0.81	245197422	196755	93.32	1236	1257	1236	1610	868	1239	1246.22	3.80	0	-11702	1270	1254	1237	1221	1204	1262	1229	422	371	500	760	1	1	79927080	998	-9.46	1.43	12	0.25	-132.00	871.00	1970	20231116	-36.60	1109	20231024	12.62	1549	-19.37	20240221	1173	6.48	20240201	1970	-36.60	20231116	1109	12.62	20231024	2.12	N	016880	500	422 억		3036314	N	N	16	N	00	N
20	20240327	140318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1247	8	2	0.65	202090827	162202	76.93	1236	1257	1236	1610	868	1239	1245.93	3.80	0	-14019	1270	1254	1237	1221	1204	1262	1229	422	371	500	760	1	1	79927080	997	-9.45	1.43	12	0.20	-132.00	871.00	1970	20231116	-36.70	1109	20231024	12.44	1549	-19.50	20240221	1173	6.31	20240201	1970	-36.70	20231116	1109	12.44	20231024	2.12	N	016880	500	422 억		3036314	N	N	16	N	00	N
21	20240327	130318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1250	11	2	0.89	157679657	126591	60.04	1236	1257	1236	1610	868	1239	1245.60	3.80	0	-14209	1270	1254	1237	1221	1204	1262	1229	422	371	500	760	1	1	79927080	999	-9.47	1.44	12	0.16	-132.00	871.00	1970	20231116	-36.55	1109	20231024	12.71	1549	-19.30	20240221	1173	6.56	20240201	1970	-36.55	20231116	1109	12.71	20231024	2.12	N	016880	500	422 억		3036314	N	N	16	N	00	N
22	20240327	120318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1243	4	2	0.32	135598893	108892	51.65	1236	1257	1236	1610	868	1239	1245.28	3.80	0	-14007	1270	1254	1237	1221	1204	1262	1229	422	371	500	760	1	1	79927080	993	-9.42	1.43	12	0.14	-132.00	871.00	1970	20231116	-36.90	1109	20231024	12.08	1549	-19.75	20240221	1173	5.97	20240201	1970	-36.90	20231116	1109	12.08	20231024	2.12	N	016880	500	422 억		3036314	N	N	16	N	00	N
23	20240327	110318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1246	7	2	0.56	105297111	84443	40.05	1236	1257	1236	1610	868	1239	1246.99	3.80	0	-14843	1270	1254	1237	1221	1204	1262	1229	422	371	500	760	1	1	79927080	996	-9.44	1.43	12	0.11	-132.00	871.00	1970	20231116	-36.75	1109	20231024	12.35	1549	-19.56	20240221	1173	6.22	20240201	1970	-36.75	20231116	1109	12.35	20231024	2.12	N	016880	500	422 억		3036314	N	N	16	N	00	N
24	20240327	100315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1248	9	2	0.73	80170023	64272	30.48	1236	1257	1236	1610	868	1239	1247.39	3.80	0	-4243	1270	1254	1237	1221	1204	1262	1229	422	371	500	760	1	1	79927080	997	-9.45	1.43	12	0.08	-132.00	871.00	1970	20231116	-36.65	1109	20231024	12.53	1549	-19.43	20240221	1173	6.39	20240201	1970	-36.65	20231116	1109	12.53	20231024	2.12	N	016880	500	422 억		3036314	N	N	16	N	00	N
25	20240327	090319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1239	0	3	0.00	5530889	4465	2.12	1236	1240	1236	1610	868	1239	1238.70	3.80	0	1742	1270	1254	1237	1221	1204	1262	1229	422	371	500	760	1	1	79927080	990	-9.39	1.42	12	0.01	-132.00	871.00	1970	20231116	-37.11	1109	20231024	11.72	1549	-20.01	20240221	1173	5.63	20240201	1970	-37.11	20231116	1109	11.72	20231024	2.12	N	016880	500	422 억		3036314	N	N	16	N	00	N
26	20240326	160311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1239	6	2	0.49	259828190	210824	140.94	1224	1253	1220	1602	864	1233	1232.44	3.77	0	16254	1245	1238	1230	1223	1215	1242	1227	422	369	500	760	1	1	79927080	990	12.03	1.24	12	0.26	103.00	1002.00	1970	20231116	-37.11	1109	20231024	11.72	1549	-20.01	20240221	1173	5.63	20240201	1970	-37.11	20231116	1109	11.72	20231024	2.10	N	016880	500	422 억		3016931	N	N	16	N	00	N
27	20240326	150314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1235	2	2	0.16	242171373	196525	131.38	1224	1253	1220	1602	864	1233	1232.27	3.77	0	13934	1245	1238	1230	1223	1215	1242	1227	422	369	500	760	1	1	79927080	987	11.99	1.23	12	0.25	103.00	1002.00	1970	20231116	-37.31	1109	20231024	11.36	1549	-20.27	20240221	1173	5.29	20240201	1970	-37.31	20231116	1109	11.36	20231024	2.10	N	016880	500	422 억		3016931	N	N	120	N	00	N
28	20240326	140313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1239	6	2	0.49	221284115	179647	120.10	1224	1253	1220	1602	864	1233	1231.77	3.77	0	14162	1245	1238	1230	1223	1215	1242	1227	422	369	500	760	1	1	79927080	990	12.03	1.24	12	0.22	103.00	1002.00	1970	20231116	-37.11	1109	20231024	11.72	1549	-20.01	20240221	1173	5.63	20240201	1970	-37.11	20231116	1109	11.72	20231024	2.10	N	016880	500	422 억		3016931	N	N	120	N	00	N
29	20240326	130313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1237	4	2	0.32	153741615	125302	83.77	1224	1237	1220	1602	864	1233	1226.97	3.77	0	15673	1245	1238	1230	1223	1215	1242	1227	422	369	500	760	1	1	79927080	989	12.01	1.23	12	0.16	103.00	1002.00	1970	20231116	-37.21	1109	20231024	11.54	1549	-20.14	20240221	1173	5.46	20240201	1970	-37.21	20231116	1109	11.54	20231024	2.10	N	016880	500	422 억		3016931	N	N	120	N	00	N
30	20240326	120313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1230	-3	5	-0.24	102487647	83741	55.98	1224	1235	1220	1602	864	1233	1223.86	3.77	0	7044	1245	1238	1230	1223	1215	1242	1227	422	369	500	760	1	1	79927080	983	11.94	1.23	12	0.10	103.00	1002.00	1970	20231116	-37.56	1109	20231024	10.91	1549	-20.59	20240221	1173	4.86	20240201	1970	-37.56	20231116	1109	10.91	20231024	2.10	N	016880	500	422 억		3016931	N	N	120	N	00	N
31	20240326	110308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1225	-8	5	-0.65	96599486	78944	52.78	1224	1235	1220	1602	864	1233	1223.65	3.77	0	5514	1245	1238	1230	1223	1215	1242	1227	422	369	500	760	1	1	79927080	979	11.89	1.22	12	0.10	103.00	1002.00	1970	20231116	-37.82	1109	20231024	10.46	1549	-20.92	20240221	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	2.10	N	016880	500	422 억		3016931	N	N	120	N	00	N
32	20240326	100314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1222	-11	5	-0.89	42339096	34574	23.11	1224	1235	1220	1602	864	1233	1224.59	3.77	0	2118	1245	1238	1230	1223	1215	1242	1227	422	369	500	760	1	1	79927080	977	11.86	1.22	12	0.04	103.00	1002.00	1970	20231116	-37.97	1109	20231024	10.19	1549	-21.11	20240221	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	2.10	N	016880	500	422 억		3016931	N	N	120	N	00	N
33	20240326	090312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1225	-8	5	-0.65	2704714	2205	1.47	1224	1235	1224	1602	864	1233	1226.63	3.77	0	127	1245	1238	1230	1223	1215	1242	1227	422	369	500	760	1	1	79927080	979	11.89	1.22	12	0.00	103.00	1002.00	1970	20231116	-37.82	1109	20231024	10.46	1549	-20.92	20240221	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	2.10	N	016880	500	422 억		3016931	N	N	120	N	00	N
34	20240325	160321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1233	8	2	0.65	183549274	149328	81.69	1227	1237	1222	1592	858	1225	1229.17	3.78	0	-8178	1239	1231	1218	1210	1197	1236	1215	422	367	500	750	1	1	79927080	986	11.97	1.23	12	0.19	103.00	1002.00	1970	20231116	-37.41	1109	20231024	11.18	1549	-20.40	20240221	1173	5.12	20240201	1970	-37.41	20231116	1109	11.18	20231024	2.10	N	016880	500	422 억		3024058	N	N	120	N	00	N
35	20240325	150323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1232	7	2	0.57	164111566	133556	73.06	1227	1237	1222	1592	858	1225	1228.78	3.78	0	-7959	1239	1231	1218	1210	1197	1236	1215	422	367	500	750	1	1	79927080	985	11.96	1.23	12	0.17	103.00	1002.00	1970	20231116	-37.46	1109	20231024	11.09	1549	-20.46	20240221	1173	5.03	20240201	1970	-37.46	20231116	1109	11.09	20231024	2.10	N	016880	500	422 억		3024058	N	N	48	N	00	N
36	20240325	140323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1234	9	2	0.73	140631392	114453	62.61	1227	1237	1222	1592	858	1225	1228.73	3.78	0	-8760	1239	1231	1218	1210	1197	1236	1215	422	367	500	750	1	1	79927080	986	11.98	1.23	12	0.14	103.00	1002.00	1970	20231116	-37.36	1109	20231024	11.27	1549	-20.34	20240221	1173	5.20	20240201	1970	-37.36	20231116	1109	11.27	20231024	2.10	N	016880	500	422 억		3024058	N	N	48	N	00	N
37	20240325	130323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1230	5	2	0.41	118173267	96231	52.64	1227	1237	1222	1592	858	1225	1228.02	3.78	0	-6543	1239	1231	1218	1210	1197	1236	1215	422	367	500	750	1	1	79927080	983	11.94	1.23	12	0.12	103.00	1002.00	1970	20231116	-37.56	1109	20231024	10.91	1549	-20.59	20240221	1173	4.86	20240201	1970	-37.56	20231116	1109	10.91	20231024	2.10	N	016880	500	422 억		3024058	N	N	48	N	00	N
38	20240325	120328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1228	3	2	0.24	112217593	91390	49.99	1227	1237	1222	1592	858	1225	1227.90	3.78	0	-5516	1239	1231	1218	1210	1197	1236	1215	422	367	500	750	1	1	79927080	982	11.92	1.23	12	0.11	103.00	1002.00	1970	20231116	-37.66	1109	20231024	10.73	1549	-20.72	20240221	1173	4.69	20240201	1970	-37.66	20231116	1109	10.73	20231024	2.10	N	016880	500	422 억		3024058	N	N	48	N	00	N
39	20240325	110324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1229	4	2	0.33	85947030	69959	38.27	1227	1237	1222	1592	858	1225	1228.53	3.78	0	-7556	1239	1231	1218	1210	1197	1236	1215	422	367	500	750	1	1	79927080	982	11.93	1.23	12	0.09	103.00	1002.00	1970	20231116	-37.61	1109	20231024	10.82	1549	-20.66	20240221	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	2.10	N	016880	500	422 억		3024058	N	N	48	N	00	N
40	20240325	100323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1232	7	2	0.57	51952316	42245	23.11	1227	1237	1222	1592	858	1225	1229.79	3.78	0	-7571	1239	1231	1218	1210	1197	1236	1215	422	367	500	750	1	1	79927080	985	11.96	1.23	12	0.05	103.00	1002.00	1970	20231116	-37.46	1109	20231024	11.09	1549	-20.46	20240221	1173	5.03	20240201	1970	-37.46	20231116	1109	11.09	20231024	2.10	N	016880	500	422 억		3024058	N	N	48	N	00	N
41	20240325	090325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1226	1	2	0.08	6128470	4999	2.73	1227	1227	1222	1592	858	1225	1225.94	3.78	0	-2783	1239	1231	1218	1210	1197	1236	1215	422	367	500	750	1	1	79927080	980	11.90	1.22	12	0.01	103.00	1002.00	1970	20231116	-37.77	1109	20231024	10.55	1549	-20.85	20240221	1173	4.52	20240201	1970	-37.77	20231116	1109	10.55	20231024	2.10	N	016880	500	422 억		3024058	N	N	48	N	00	N
42	20240322	160322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1225	20	2	1.66	221422373	181919	98.50	1210	1226	1205	1566	844	1205	1217.14	3.71	0	52130	1217	1210	1206	1199	1195	1214	1203	422	361	500	740	1	1	79927080	979	11.89	1.22	12	0.23	103.00	1002.00	1970	20231116	-37.82	1109	20231024	10.46	1549	-20.92	20240221	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	2.10	N	016880	500	422 억		2967611	N	N	48	N	00	N
43	20240322	150325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1217	12	2	1.00	188887983	155292	84.08	1210	1226	1205	1566	844	1205	1216.34	3.71	0	45056	1217	1210	1206	1199	1195	1214	1203	422	361	500	740	1	1	79927080	973	11.82	1.21	12	0.19	103.00	1002.00	1970	20231116	-38.22	1109	20231024	9.74	1549	-21.43	20240221	1173	3.75	20240201	1970	-38.22	20231116	1109	9.74	20231024	2.10	N	016880	500	422 억		2967611	N	N	75	N	00	N
44	20240322	140322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1223	18	2	1.49	149631813	123148	66.68	1210	1226	1205	1566	844	1205	1215.06	3.71	0	27163	1217	1210	1206	1199	1195	1214	1203	422	361	500	740	1	1	79927080	978	11.87	1.22	12	0.15	103.00	1002.00	1970	20231116	-37.92	1109	20231024	10.28	1549	-21.05	20240221	1173	4.26	20240201	1970	-37.92	20231116	1109	10.28	20231024	2.10	N	016880	500	422 억		2967611	N	N	75	N	00	N
45	20240322	130323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1213	8	2	0.66	130619980	107546	58.23	1210	1226	1205	1566	844	1205	1214.55	3.71	0	19566	1217	1210	1206	1199	1195	1214	1203	422	361	500	740	1	1	79927080	970	11.78	1.21	12	0.13	103.00	1002.00	1970	20231116	-38.43	1109	20231024	9.38	1549	-21.69	20240221	1173	3.41	20240201	1970	-38.43	20231116	1109	9.38	20231024	2.10	N	016880	500	422 억		2967611	N	N	75	N	00	N
46	20240322	120319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1218	13	2	1.08	124002059	102096	55.28	1210	1226	1205	1566	844	1205	1214.56	3.71	0	18206	1217	1210	1206	1199	1195	1214	1203	422	361	500	740	1	1	79927080	974	11.83	1.22	12	0.13	103.00	1002.00	1970	20231116	-38.17	1109	20231024	9.83	1549	-21.37	20240221	1173	3.84	20240201	1970	-38.17	20231116	1109	9.83	20231024	2.10	N	016880	500	422 억		2967611	N	N	75	N	00	N
47	20240322	110324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1219	14	2	1.16	104800308	86301	46.73	1210	1226	1205	1566	844	1205	1214.36	3.71	0	17109	1217	1210	1206	1199	1195	1214	1203	422	361	500	740	1	1	79927080	974	11.83	1.22	12	0.11	103.00	1002.00	1970	20231116	-38.12	1109	20231024	9.92	1549	-21.30	20240221	1173	3.92	20240201	1970	-38.12	20231116	1109	9.92	20231024	2.10	N	016880	500	422 억		2967611	N	N	75	N	00	N
48	20240322	100323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1225	20	2	1.66	92841462	76497	41.42	1210	1226	1205	1566	844	1205	1213.66	3.71	0	19223	1217	1210	1206	1199	1195	1214	1203	422	361	500	740	1	1	79927080	979	11.89	1.22	12	0.10	103.00	1002.00	1970	20231116	-37.82	1109	20231024	10.46	1549	-20.92	20240221	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	2.10	N	016880	500	422 억		2967611	N	N	75	N	00	N
49	20240322	090319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1209	4	2	0.33	6713064	5565	3.01	1210	1210	1205	1566	844	1205	1206.30	3.71	0	-4438	1217	1210	1206	1199	1195	1214	1203	422	361	500	740	1	1	79927080	966	11.74	1.21	12	0.01	103.00	1002.00	1970	20231116	-38.63	1109	20231024	9.02	1549	-21.95	20240221	1173	3.07	20240201	1970	-38.63	20231116	1109	9.02	20231024	2.10	N	016880	500	422 억		2967611	N	N	75	N	00	N
50	20240321	160320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1205	-1	5	-0.08	221489208	183688	100.13	1202	1213	1202	1567	845	1206	1205.81	3.76	0	-39661	1219	1212	1204	1197	1189	1216	1201	422	361	500	740	1	1	79927080	963	11.70	1.20	12	0.23	103.00	1002.00	1970	20231116	-38.83	1109	20231024	8.66	1549	-22.21	20240221	1173	2.73	20240201	1970	-38.83	20231116	1109	8.66	20231024	2.09	N	016880	500	422 억		3006909	N	N	74	N	00	N
51	20240321	150320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	0	3	0.00	205896501	170748	93.07	1202	1213	1202	1567	845	1206	1205.85	3.76	0	-35151	1219	1212	1204	1197	1189	1216	1201	422	361	500	740	1	1	79927080	964	11.71	1.20	12	0.21	103.00	1002.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.09	N	016880	500	422 억		3006909	N	N	3	N	00	N
52	20240321	140322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1207	1	2	0.08	177210799	146949	80.10	1202	1213	1202	1567	845	1206	1205.93	3.76	0	-25652	1219	1212	1204	1197	1189	1216	1201	422	361	500	740	1	1	79927080	965	11.72	1.20	12	0.18	103.00	1002.00	1970	20231116	-38.73	1109	20231024	8.84	1549	-22.08	20240221	1173	2.90	20240201	1970	-38.73	20231116	1109	8.84	20231024	2.09	N	016880	500	422 억		3006909	N	N	3	N	00	N
53	20240321	130319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1204	-2	5	-0.17	161981747	134307	73.21	1202	1213	1202	1567	845	1206	1206.06	3.76	0	-21317	1219	1212	1204	1197	1189	1216	1201	422	361	500	740	1	1	79927080	962	11.69	1.20	12	0.17	103.00	1002.00	1970	20231116	-38.88	1109	20231024	8.57	1549	-22.27	20240221	1173	2.64	20240201	1970	-38.88	20231116	1109	8.57	20231024	2.09	N	016880	500	422 억		3006909	N	N	3	N	00	N
54	20240321	120319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1204	-2	5	-0.17	144772471	120012	65.42	1202	1213	1202	1567	845	1206	1206.32	3.76	0	-14393	1219	1212	1204	1197	1189	1216	1201	422	361	500	740	1	1	79927080	962	11.69	1.20	12	0.15	103.00	1002.00	1970	20231116	-38.88	1109	20231024	8.57	1549	-22.27	20240221	1173	2.64	20240201	1970	-38.88	20231116	1109	8.57	20231024	2.09	N	016880	500	422 억		3006909	N	N	3	N	00	N
55	20240321	110320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1204	-2	5	-0.17	108322709	89737	48.91	1202	1213	1202	1567	845	1206	1207.11	3.76	0	-10651	1219	1212	1204	1197	1189	1216	1201	422	361	500	740	1	1	79927080	962	11.69	1.20	12	0.11	103.00	1002.00	1970	20231116	-38.88	1109	20231024	8.57	1549	-22.27	20240221	1173	2.64	20240201	1970	-38.88	20231116	1109	8.57	20231024	2.09	N	016880	500	422 억		3006909	N	N	3	N	00	N
56	20240321	100321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1210	4	2	0.33	62542947	51731	28.20	1202	1213	1202	1567	845	1206	1209.00	3.76	0	-5601	1219	1212	1204	1197	1189	1216	1201	422	361	500	740	1	1	79927080	967	11.75	1.21	12	0.06	103.00	1002.00	1970	20231116	-38.58	1109	20231024	9.11	1549	-21.89	20240221	1173	3.15	20240201	1970	-38.58	20231116	1109	9.11	20231024	2.09	N	016880	500	422 억		3006909	N	N	3	N	00	N
57	20240321	090321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1208	2	2	0.17	653898	544	0.30	1202	1208	1202	1567	845	1206	1202.02	3.76	0	2	1219	1212	1204	1197	1189	1216	1201	422	361	500	740	1	1	79927080	966	11.73	1.21	12	0.00	103.00	1002.00	1970	20231116	-38.68	1109	20231024	8.93	1549	-22.01	20240221	1173	2.98	20240201	1970	-38.68	20231116	1109	8.93	20231024	2.09	N	016880	500	422 억		3006909	N	N	3	N	00	N
58	20240320	160318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	2	2	0.17	218744052	181735	73.27	1196	1211	1196	1565	843	1204	1203.64	3.73	0	20737	1230	1216	1206	1192	1182	1212	1188	422	361	500	740	1	1	79927080	964	11.71	1.20	12	0.23	103.00	1002.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.08	N	016880	500	422 억		2979858	N	N	3	N	00	N
59	20240320	150319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1199	-5	5	-0.42	210259452	174694	70.43	1196	1211	1196	1565	843	1204	1203.59	3.73	0	22598	1230	1216	1206	1192	1182	1212	1188	422	361	500	740	1	1	79927080	958	11.64	1.20	12	0.22	103.00	1002.00	1970	20231116	-39.14	1109	20231024	8.12	1549	-22.60	20240221	1173	2.22	20240201	1970	-39.14	20231116	1109	8.12	20231024	2.08	N	016880	500	422 억		2979858	N	N	194	N	00	N
60	20240320	140321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	2	2	0.17	136767714	113403	45.72	1196	1211	1196	1565	843	1204	1206.03	3.73	0	24139	1230	1216	1206	1192	1182	1212	1188	422	361	500	740	1	1	79927080	964	11.71	1.20	12	0.14	103.00	1002.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.08	N	016880	500	422 억		2979858	N	N	194	N	00	N
61	20240320	130323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	2	2	0.17	109233247	90561	36.51	1196	1211	1196	1565	843	1204	1206.18	3.73	0	26693	1230	1216	1206	1192	1182	1212	1188	422	361	500	740	1	1	79927080	964	11.71	1.20	12	0.11	103.00	1002.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.08	N	016880	500	422 억		2979858	N	N	194	N	00	N
62	20240320	120321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	2	2	0.17	93338610	77387	31.20	1196	1211	1196	1565	843	1204	1206.13	3.73	0	27422	1230	1216	1206	1192	1182	1212	1188	422	361	500	740	1	1	79927080	964	11.71	1.20	12	0.10	103.00	1002.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.08	N	016880	500	422 억		2979858	N	N	194	N	00	N
63	20240320	110319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1205	1	2	0.08	79912221	66261	26.72	1196	1211	1196	1565	843	1204	1206.02	3.73	0	28792	1230	1216	1206	1192	1182	1212	1188	422	361	500	740	1	1	79927080	963	11.70	1.20	12	0.08	103.00	1002.00	1970	20231116	-38.83	1109	20231024	8.66	1549	-22.21	20240221	1173	2.73	20240201	1970	-38.83	20231116	1109	8.66	20231024	2.08	N	016880	500	422 억		2979858	N	N	194	N	00	N
64	20240320	100318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1211	7	2	0.58	56128565	46534	18.76	1196	1211	1196	1565	843	1204	1206.18	3.73	0	26638	1230	1216	1206	1192	1182	1212	1188	422	361	500	740	1	1	79927080	968	11.76	1.21	12	0.06	103.00	1002.00	1970	20231116	-38.53	1109	20231024	9.20	1549	-21.82	20240221	1173	3.24	20240201	1970	-38.53	20231116	1109	9.20	20231024	2.08	N	016880	500	422 억		2979858	N	N	194	N	00	N
65	20240320	090317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1208	4	2	0.33	13183409	10959	4.42	1196	1208	1196	1565	843	1204	1202.98	3.73	0	8591	1230	1216	1206	1192	1182	1212	1188	422	361	500	740	1	1	79927080	966	11.73	1.21	12	0.01	103.00	1002.00	1970	20231116	-38.68	1109	20231024	8.93	1549	-22.01	20240221	1173	2.98	20240201	1970	-38.68	20231116	1109	8.93	20231024	2.08	N	016880	500	422 억		2979858	N	N	194	N	00	N
66	20240319	160313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1204	-12	5	-0.99	298419600	247836	253.25	1216	1220	1196	1580	852	1216	1204.10	3.81	0	-61848	1241	1228	1220	1207	1199	1224	1203	422	364	500	750	1	1	79927080	962	11.69	1.20	12	0.31	103.00	1002.00	1970	20231116	-38.88	1109	20231024	8.57	1549	-22.27	20240221	1173	2.64	20240201	1970	-38.88	20231116	1109	8.57	20231024	2.10	N	016880	500	422 억		3042051	N	N	194	N	00	N
67	20240319	150320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1198	-18	5	-1.48	266351347	221070	225.90	1216	1220	1197	1580	852	1216	1204.83	3.81	0	-53817	1241	1228	1220	1207	1199	1224	1203	422	364	500	750	1	1	79927080	958	11.63	1.20	12	0.28	103.00	1002.00	1970	20231116	-39.19	1109	20231024	8.03	1549	-22.66	20240221	1173	2.13	20240201	1970	-39.19	20231116	1109	8.03	20231024	2.10	N	016880	500	422 억		3042051	N	N	60	N	00	N
68	20240319	140319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1200	-16	5	-1.32	233246182	193490	197.71	1216	1220	1197	1580	852	1216	1205.47	3.81	0	-42440	1241	1228	1220	1207	1199	1224	1203	422	364	500	750	1	1	79927080	959	11.65	1.20	12	0.24	103.00	1002.00	1970	20231116	-39.09	1109	20231024	8.21	1549	-22.53	20240221	1173	2.30	20240201	1970	-39.09	20231116	1109	8.21	20231024	2.10	N	016880	500	422 억		3042051	N	N	60	N	00	N
69	20240319	130302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1198	-18	5	-1.48	191172282	158405	161.86	1216	1220	1197	1580	852	1216	1206.86	3.81	0	-38401	1241	1228	1220	1207	1199	1224	1203	422	364	500	750	1	1	79927080	958	11.63	1.20	12	0.20	103.00	1002.00	1970	20231116	-39.19	1109	20231024	8.03	1549	-22.66	20240221	1173	2.13	20240201	1970	-39.19	20231116	1109	8.03	20231024	2.10	N	016880	500	422 억		3042051	N	N	60	N	00	N
70	20240319	120319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1208	-8	5	-0.66	121013990	100002	102.18	1216	1220	1201	1580	852	1216	1210.12	3.81	0	3603	1241	1228	1220	1207	1199	1224	1203	422	364	500	750	1	1	79927080	966	11.73	1.21	12	0.13	103.00	1002.00	1970	20231116	-38.68	1109	20231024	8.93	1549	-22.01	20240221	1173	2.98	20240201	1970	-38.68	20231116	1109	8.93	20231024	2.10	N	016880	500	422 억		3042051	N	N	60	N	00	N
71	20240319	110319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1211	-5	5	-0.41	67682522	55800	57.02	1216	1220	1208	1580	852	1216	1212.95	3.81	0	4118	1241	1228	1220	1207	1199	1224	1203	422	364	500	750	1	1	79927080	968	11.76	1.21	12	0.07	103.00	1002.00	1970	20231116	-38.53	1109	20231024	9.20	1549	-21.82	20240221	1173	3.24	20240201	1970	-38.53	20231116	1109	9.20	20231024	2.10	N	016880	500	422 억		3042051	N	N	60	N	00	N
72	20240319	100320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1210	-6	5	-0.49	44417382	36590	37.39	1216	1220	1208	1580	852	1216	1213.92	3.81	0	-615	1241	1228	1220	1207	1199	1224	1203	422	364	500	750	1	1	79927080	967	11.75	1.21	12	0.05	103.00	1002.00	1970	20231116	-38.58	1109	20231024	9.11	1549	-21.89	20240221	1173	3.15	20240201	1970	-38.58	20231116	1109	9.11	20231024	2.10	N	016880	500	422 억		3042051	N	N	60	N	00	N
73	20240319	090318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1215	-1	5	-0.08	6260468	5151	5.26	1216	1217	1215	1580	852	1216	1215.39	3.81	0	-24	1241	1228	1220	1207	1199	1224	1203	422	364	500	750	1	1	79927080	971	11.80	1.21	12	0.01	103.00	1002.00	1970	20231116	-38.32	1109	20231024	9.56	1549	-21.56	20240221	1173	3.58	20240201	1970	-38.32	20231116	1109	9.56	20231024	2.10	N	016880	500	422 억		3042051	N	N	60	N	00	N
74	20240318	160316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1216	-10	5	-0.82	118936407	97703	82.48	1218	1233	1212	1593	859	1226	1217.33	3.84	0	-25098	1250	1237	1226	1213	1202	1232	1208	422	367	500	760	1	1	79927080	972	11.81	1.21	12	0.12	103.00	1002.00	1970	20231116	-38.27	1109	20231024	9.65	1549	-21.50	20240221	1173	3.67	20240201	1970	-38.27	20231116	1109	9.65	20231024	2.09	N	016880	500	422 억		3067036	N	N	60	N	00	N
75	20240318	150317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1212	-14	5	-1.14	106537678	87498	73.87	1218	1233	1212	1593	859	1226	1217.60	3.84	0	-22420	1250	1237	1226	1213	1202	1232	1208	422	367	500	760	1	1	79927080	969	11.77	1.21	12	0.11	103.00	1002.00	1970	20231116	-38.48	1109	20231024	9.29	1549	-21.76	20240221	1173	3.32	20240201	1970	-38.48	20231116	1109	9.29	20231024	2.09	N	016880	500	422 억		3067036	N	N	2	N	00	N
76	20240318	140317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1216	-10	5	-0.82	90489291	74276	62.70	1218	1233	1212	1593	859	1226	1218.28	3.84	0	-20912	1250	1237	1226	1213	1202	1232	1208	422	367	500	760	1	1	79927080	972	11.81	1.21	12	0.09	103.00	1002.00	1970	20231116	-38.27	1109	20231024	9.65	1549	-21.50	20240221	1173	3.67	20240201	1970	-38.27	20231116	1109	9.65	20231024	2.09	N	016880	500	422 억		3067036	N	N	2	N	00	N
77	20240318	130317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1220	-6	5	-0.49	61805702	50659	42.77	1218	1233	1216	1593	859	1226	1220.03	3.84	0	-16426	1250	1237	1226	1213	1202	1232	1208	422	367	500	760	1	1	79927080	975	11.84	1.22	12	0.06	103.00	1002.00	1970	20231116	-38.07	1109	20231024	10.01	1549	-21.24	20240221	1173	4.01	20240201	1970	-38.07	20231116	1109	10.01	20231024	2.09	N	016880	500	422 억		3067036	N	N	2	N	00	N
78	20240318	120314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1217	-9	5	-0.73	40733735	33360	28.16	1218	1233	1216	1593	859	1226	1221.04	3.84	0	-12754	1250	1237	1226	1213	1202	1232	1208	422	367	500	760	1	1	79927080	973	11.82	1.21	12	0.04	103.00	1002.00	1970	20231116	-38.22	1109	20231024	9.74	1549	-21.43	20240221	1173	3.75	20240201	1970	-38.22	20231116	1109	9.74	20231024	2.09	N	016880	500	422 억		3067036	N	N	2	N	00	N
79	20240318	110317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1219	-7	5	-0.57	29263279	23950	20.22	1218	1233	1216	1593	859	1226	1221.85	3.84	0	-6006	1250	1237	1226	1213	1202	1232	1208	422	367	500	760	1	1	79927080	974	11.83	1.22	12	0.03	103.00	1002.00	1970	20231116	-38.12	1109	20231024	9.92	1549	-21.30	20240221	1173	3.92	20240201	1970	-38.12	20231116	1109	9.92	20231024	2.09	N	016880	500	422 억		3067036	N	N	2	N	00	N
80	20240318	100316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1223	-3	5	-0.24	16282358	13325	11.25	1218	1233	1218	1593	859	1226	1221.94	3.84	0	1481	1250	1237	1226	1213	1202	1232	1208	422	367	500	760	1	1	79927080	978	11.87	1.22	12	0.02	103.00	1002.00	1970	20231116	-37.92	1109	20231024	10.28	1549	-21.05	20240221	1173	4.26	20240201	1970	-37.92	20231116	1109	10.28	20231024	2.09	N	016880	500	422 억		3067036	N	N	2	N	00	N
81	20240318	090315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1222	-4	5	-0.33	6745576	5538	4.68	1218	1222	1218	1593	859	1226	1218.05	3.84	0	1872	1250	1237	1226	1213	1202	1232	1208	422	367	500	760	1	1	79927080	977	11.86	1.22	12	0.01	103.00	1002.00	1970	20231116	-37.97	1109	20231024	10.19	1549	-21.11	20240221	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	2.09	N	016880	500	422 억		3067036	N	N	2	N	00	N
82	20240315	160313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1226	-12	5	-0.97	144879517	118398	56.97	1237	1239	1215	1609	867	1238	1223.66	3.86	0	-16538	1260	1248	1229	1217	1198	1255	1224	422	371	500	760	1	1	79927080	980	11.90	1.22	12	0.15	103.00	1002.00	1970	20231116	-37.77	1109	20231024	10.55	1549	-20.85	20240221	1173	4.52	20240201	1970	-37.77	20231116	1109	10.55	20231024	2.06	N	016880	500	422 억		3084045	N	N	2	N	00	N
83	20240315	150258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1220	-18	5	-1.45	141121302	115329	55.49	1237	1239	1215	1609	867	1238	1223.64	3.86	0	-15659	1260	1248	1229	1217	1198	1255	1224	422	371	500	760	1	1	79927080	975	11.84	1.22	12	0.14	103.00	1002.00	1970	20231116	-38.07	1109	20231024	10.01	1549	-21.24	20240221	1173	4.01	20240201	1970	-38.07	20231116	1109	10.01	20231024	2.06	N	016880	500	422 억		3084045	N	N	73	N	00	N
84	20240315	140259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1219	-19	5	-1.53	122241247	99895	48.07	1237	1239	1215	1609	867	1238	1223.70	3.86	0	-5346	1260	1248	1229	1217	1198	1255	1224	422	371	500	760	1	1	79927080	974	11.83	1.22	12	0.12	103.00	1002.00	1970	20231116	-38.12	1109	20231024	9.92	1549	-21.30	20240221	1173	3.92	20240201	1970	-38.12	20231116	1109	9.92	20231024	2.06	N	016880	500	422 억		3084045	N	N	73	N	00	N
85	20240315	130314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1227	-11	5	-0.89	83965219	68529	32.97	1237	1239	1215	1609	867	1238	1225.25	3.86	0	-1584	1260	1248	1229	1217	1198	1255	1224	422	371	500	760	1	1	79927080	981	11.91	1.22	12	0.09	103.00	1002.00	1970	20231116	-37.72	1109	20231024	10.64	1549	-20.79	20240221	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	2.06	N	016880	500	422 억		3084045	N	N	73	N	00	N
86	20240315	120315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1227	-11	5	-0.89	66083332	53919	25.94	1237	1239	1215	1609	867	1238	1225.60	3.86	0	-695	1260	1248	1229	1217	1198	1255	1224	422	371	500	760	1	1	79927080	981	11.91	1.22	12	0.07	103.00	1002.00	1970	20231116	-37.72	1109	20231024	10.64	1549	-20.79	20240221	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	2.06	N	016880	500	422 억		3084045	N	N	73	N	00	N
87	20240315	110314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1229	-9	5	-0.73	59839195	48818	23.49	1237	1239	1215	1609	867	1238	1225.76	3.86	0	277	1260	1248	1229	1217	1198	1255	1224	422	371	500	760	1	1	79927080	982	11.93	1.23	12	0.06	103.00	1002.00	1970	20231116	-37.61	1109	20231024	10.82	1549	-20.66	20240221	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	2.06	N	016880	500	422 억		3084045	N	N	73	N	00	N
88	20240315	100314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1227	-11	5	-0.89	57470472	46888	22.56	1237	1239	1215	1609	867	1238	1225.70	3.86	0	1205	1260	1248	1229	1217	1198	1255	1224	422	371	500	760	1	1	79927080	981	11.91	1.22	12	0.06	103.00	1002.00	1970	20231116	-37.72	1109	20231024	10.64	1549	-20.79	20240221	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	2.06	N	016880	500	422 억		3084045	N	N	73	N	00	N
89	20240315	090314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1237	-1	5	-0.08	2603885	2105	1.01	1237	1237	1237	1609	867	1238	1237.00	3.86	0	-1131	1260	1248	1229	1217	1198	1255	1224	422	371	500	760	1	1	79927080	989	12.01	1.23	12	0.00	103.00	1002.00	1970	20231116	-37.21	1109	20231024	11.54	1549	-20.14	20240221	1173	5.46	20240201	1970	-37.21	20231116	1109	11.54	20231024	2.06	N	016880	500	422 억		3084045	N	N	73	N	00	N
90	20240314	160311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1238	17	2	1.39	255501598	207800	109.48	1210	1241	1210	1587	855	1221	1229.50	3.85	0	4003	1237	1228	1219	1210	1201	1224	1206	422	366	500	750	1	1	79927080	989	12.02	1.24	12	0.26	103.00	1002.00	1970	20231116	-37.16	1109	20231024	11.63	1549	-20.08	20240221	1173	5.54	20240201	1970	-37.16	20231116	1109	11.63	20231024	2.03	N	016880	500	422 억		3078883	N	N	73	N	00	N
91	20240314	150312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1230	9	2	0.74	228492824	185955	97.97	1210	1241	1210	1587	855	1221	1228.75	3.85	0	-1275	1237	1228	1219	1210	1201	1224	1206	422	366	500	750	1	1	79927080	983	11.94	1.23	12	0.23	103.00	1002.00	1970	20231116	-37.56	1109	20231024	10.91	1549	-20.59	20240221	1173	4.86	20240201	1970	-37.56	20231116	1109	10.91	20231024	2.03	N	016880	500	422 억		3078883	N	N	32	N	00	N
92	20240314	140312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1229	8	2	0.66	169605743	138173	72.80	1210	1241	1210	1587	855	1221	1227.49	3.85	0	1646	1237	1228	1219	1210	1201	1224	1206	422	366	500	750	1	1	79927080	982	11.93	1.23	12	0.17	103.00	1002.00	1970	20231116	-37.61	1109	20231024	10.82	1549	-20.66	20240221	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	2.03	N	016880	500	422 억		3078883	N	N	32	N	00	N
93	20240314	130312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1229	8	2	0.66	151939517	123790	65.22	1210	1241	1210	1587	855	1221	1227.40	3.85	0	2795	1237	1228	1219	1210	1201	1224	1206	422	366	500	750	1	1	79927080	982	11.93	1.23	12	0.15	103.00	1002.00	1970	20231116	-37.61	1109	20231024	10.82	1549	-20.66	20240221	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	2.03	N	016880	500	422 억		3078883	N	N	32	N	00	N
94	20240314	120312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1234	13	2	1.06	136059275	110886	58.42	1210	1241	1210	1587	855	1221	1227.02	3.85	0	6895	1237	1228	1219	1210	1201	1224	1206	422	366	500	750	1	1	79927080	986	11.98	1.23	12	0.14	103.00	1002.00	1970	20231116	-37.36	1109	20231024	11.27	1549	-20.34	20240221	1173	5.20	20240201	1970	-37.36	20231116	1109	11.27	20231024	2.03	N	016880	500	422 억		3078883	N	N	32	N	00	N
95	20240314	110313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1236	15	2	1.23	126265070	102939	54.24	1210	1241	1210	1587	855	1221	1226.60	3.85	0	9102	1237	1228	1219	1210	1201	1224	1206	422	366	500	750	1	1	79927080	988	12.00	1.23	12	0.13	103.00	1002.00	1970	20231116	-37.26	1109	20231024	11.45	1549	-20.21	20240221	1173	5.37	20240201	1970	-37.26	20231116	1109	11.45	20231024	2.03	N	016880	500	422 억		3078883	N	N	32	N	00	N
96	20240314	100313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1228	7	2	0.57	70495461	57643	30.37	1210	1231	1210	1587	855	1221	1222.97	3.85	0	8130	1237	1228	1219	1210	1201	1224	1206	422	366	500	750	1	1	79927080	982	11.92	1.23	12	0.07	103.00	1002.00	1970	20231116	-37.66	1109	20231024	10.73	1549	-20.72	20240221	1173	4.69	20240201	1970	-37.66	20231116	1109	10.73	20231024	2.03	N	016880	500	422 억		3078883	N	N	32	N	00	N
97	20240314	090311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1226	5	2	0.41	17251407	14200	7.48	1210	1226	1210	1587	855	1221	1214.89	3.85	0	5163	1237	1228	1219	1210	1201	1224	1206	422	366	500	750	1	1	79927080	980	11.90	1.22	12	0.02	103.00	1002.00	1970	20231116	-37.77	1109	20231024	10.55	1549	-20.85	20240221	1173	4.52	20240201	1970	-37.77	20231116	1109	10.55	20231024	2.03	N	016880	500	422 억		3078883	N	N	32	N	00	N
98	20240313	160310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1221	1	2	0.08	230642043	189739	112.16	1228	1228	1210	1586	854	1220	1215.57	3.85	0	1360	1242	1231	1222	1211	1202	1226	1206	422	366	500	750	1	1	79927080	976	11.85	1.22	12	0.24	103.00	1002.00	1970	20231116	-38.02	1109	20231024	10.10	1549	-21.17	20240221	1173	4.09	20240201	1970	-38.02	20231116	1109	10.10	20231024	2.04	N	016880	500	422 억		3077519	N	N	32	N	00	N
99	20240313	150310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1222	2	2	0.16	224940666	185065	109.39	1228	1228	1210	1586	854	1220	1215.47	3.85	0	2264	1242	1231	1222	1211	1202	1226	1206	422	366	500	750	1	1	79927080	977	11.86	1.22	12	0.23	103.00	1002.00	1970	20231116	-37.97	1109	20231024	10.19	1549	-21.11	20240221	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	2.04	N	016880	500	422 억		3077519	N	N	16	N	00	N
100	20240313	140312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1215	-5	5	-0.41	183119519	150646	89.05	1228	1228	1210	1586	854	1220	1215.56	3.85	0	-2356	1242	1231	1222	1211	1202	1226	1206	422	366	500	750	1	1	79927080	971	11.80	1.21	12	0.19	103.00	1002.00	1970	20231116	-38.32	1109	20231024	9.56	1549	-21.56	20240221	1173	3.58	20240201	1970	-38.32	20231116	1109	9.56	20231024	2.04	N	016880	500	422 억		3077519	N	N	16	N	00	N
101	20240313	130314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1222	2	2	0.16	164605669	135460	80.07	1228	1228	1210	1586	854	1220	1215.16	3.85	0	-1374	1242	1231	1222	1211	1202	1226	1206	422	366	500	750	1	1	79927080	977	11.86	1.22	12	0.17	103.00	1002.00	1970	20231116	-37.97	1109	20231024	10.19	1549	-21.11	20240221	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	2.04	N	016880	500	422 억		3077519	N	N	16	N	00	N
102	20240313	120310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1219	-1	5	-0.08	145389176	119736	70.78	1228	1228	1210	1586	854	1220	1214.25	3.85	0	6519	1242	1231	1222	1211	1202	1226	1206	422	366	500	750	1	1	79927080	974	11.83	1.22	12	0.15	103.00	1002.00	1970	20231116	-38.12	1109	20231024	9.92	1549	-21.30	20240221	1173	3.92	20240201	1970	-38.12	20231116	1109	9.92	20231024	2.04	N	016880	500	422 억		3077519	N	N	16	N	00	N
103	20240313	110310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1216	-4	5	-0.33	134911891	111159	65.71	1228	1228	1210	1586	854	1220	1213.68	3.85	0	10205	1242	1231	1222	1211	1202	1226	1206	422	366	500	750	1	1	79927080	972	11.81	1.21	12	0.14	103.00	1002.00	1970	20231116	-38.27	1109	20231024	9.65	1549	-21.50	20240221	1173	3.67	20240201	1970	-38.27	20231116	1109	9.65	20231024	2.04	N	016880	500	422 억		3077519	N	N	16	N	00	N
104	20240313	100310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1215	-5	5	-0.41	110593649	91117	53.86	1228	1228	1210	1586	854	1220	1213.75	3.85	0	8370	1242	1231	1222	1211	1202	1226	1206	422	366	500	750	1	1	79927080	971	11.80	1.21	12	0.11	103.00	1002.00	1970	20231116	-38.32	1109	20231024	9.56	1549	-21.56	20240221	1173	3.58	20240201	1970	-38.32	20231116	1109	9.56	20231024	2.04	N	016880	500	422 억		3077519	N	N	16	N	00	N
105	20240313	090310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1213	-7	5	-0.57	15781297	12947	7.65	1228	1228	1212	1586	854	1220	1218.92	3.85	0	-1028	1242	1231	1222	1211	1202	1226	1206	422	366	500	750	1	1	79927080	970	11.78	1.21	12	0.02	103.00	1002.00	1970	20231116	-38.43	1109	20231024	9.38	1549	-21.69	20240221	1173	3.41	20240201	1970	-38.43	20231116	1109	9.38	20231024	2.04	N	016880	500	422 억		3077519	N	N	16	N	00	N
106	20240312	160307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1220	-6	5	-0.49	206458920	168949	127.71	1229	1233	1213	1593	859	1226	1222.02	3.89	0	-22477	1250	1238	1222	1210	1194	1244	1216	422	367	500	760	1	1	79927080	975	11.84	1.22	12	0.21	103.00	1002.00	1970	20231116	-38.07	1109	20231024	10.01	1549	-21.24	20240221	1173	4.01	20240201	1970	-38.07	20231116	1109	10.01	20231024	2.04	N	016880	500	422 억		3109230	N	N	16	N	00	N
107	20240312	150306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1215	-11	5	-0.90	197545914	161617	122.16	1229	1233	1214	1593	859	1226	1222.31	3.89	0	-21426	1250	1238	1222	1210	1194	1244	1216	422	367	500	760	1	1	79927080	971	11.80	1.21	12	0.20	103.00	1002.00	1970	20231116	-38.32	1109	20231024	9.56	1549	-21.56	20240221	1173	3.58	20240201	1970	-38.32	20231116	1109	9.56	20231024	2.04	N	016880	500	422 억		3109230	N	N	2	N	00	N
108	20240312	140305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1222	-4	5	-0.33	165016416	134875	101.95	1229	1233	1214	1593	859	1226	1223.48	3.89	0	-19681	1250	1238	1222	1210	1194	1244	1216	422	367	500	760	1	1	79927080	977	11.86	1.22	12	0.17	103.00	1002.00	1970	20231116	-37.97	1109	20231024	10.19	1549	-21.11	20240221	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	2.04	N	016880	500	422 억		3109230	N	N	2	N	00	N
109	20240312	130256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1215	-11	5	-0.90	157000675	128303	96.98	1229	1233	1214	1593	859	1226	1223.67	3.89	0	-16887	1250	1238	1222	1210	1194	1244	1216	422	367	500	760	1	1	79927080	971	11.80	1.21	12	0.16	103.00	1002.00	1970	20231116	-38.32	1109	20231024	9.56	1549	-21.56	20240221	1173	3.58	20240201	1970	-38.32	20231116	1109	9.56	20231024	2.04	N	016880	500	422 억		3109230	N	N	2	N	00	N
110	20240312	120307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1227	1	2	0.08	112473839	91751	69.35	1229	1233	1217	1593	859	1226	1225.86	3.89	0	3758	1250	1238	1222	1210	1194	1244	1216	422	367	500	760	1	1	79927080	981	11.91	1.22	12	0.11	103.00	1002.00	1970	20231116	-37.72	1109	20231024	10.64	1549	-20.79	20240221	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	2.04	N	016880	500	422 억		3109230	N	N	2	N	00	N
111	20240312	110307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1227	1	2	0.08	101869788	83088	62.81	1229	1233	1217	1593	859	1226	1226.05	3.89	0	3955	1250	1238	1222	1210	1194	1244	1216	422	367	500	760	1	1	79927080	981	11.91	1.22	12	0.10	103.00	1002.00	1970	20231116	-37.72	1109	20231024	10.64	1549	-20.79	20240221	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	2.04	N	016880	500	422 억		3109230	N	N	2	N	00	N
112	20240312	100306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1229	3	2	0.24	79432406	64743	48.94	1229	1233	1222	1593	859	1226	1226.89	3.89	0	2623	1250	1238	1222	1210	1194	1244	1216	422	367	500	760	1	1	79927080	982	11.93	1.23	12	0.08	103.00	1002.00	1970	20231116	-37.61	1109	20231024	10.82	1549	-20.66	20240221	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	2.04	N	016880	500	422 억		3109230	N	N	2	N	00	N
113	20240312	090306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1229	3	2	0.24	1070909	871	0.66	1229	1230	1229	1593	859	1226	1229.52	3.89	0	-27	1250	1238	1222	1210	1194	1244	1216	422	367	500	760	1	1	79927080	982	11.93	1.23	12	0.00	103.00	1002.00	1970	20231116	-37.61	1109	20231024	10.82	1549	-20.66	20240221	1173	4.77	20240201	1970	-37.61	20231116	1109	10.82	20231024	2.04	N	016880	500	422 억		3109230	N	N	2	N	00	N
114	20240311	160306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1226	20	2	1.66	157310457	128713	82.62	1206	1234	1206	1567	845	1206	1222.18	3.83	0	40023	1242	1224	1201	1183	1160	1233	1192	422	361	500	740	1	1	79927080	980	11.90	1.22	12	0.16	103.00	1002.00	1970	20231116	-37.77	1109	20231024	10.55	1549	-20.85	20240221	1173	4.52	20240201	1970	-37.77	20231116	1109	10.55	20231024	2.05	N	016880	500	422 억		3064116	N	N	2	N	00	N
115	20240311	150306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1223	17	2	1.41	149740187	122532	78.65	1206	1234	1206	1567	845	1206	1222.05	3.83	0	39802	1242	1224	1201	1183	1160	1233	1192	422	361	500	740	1	1	79927080	978	11.87	1.22	12	0.15	103.00	1002.00	1970	20231116	-37.92	1109	20231024	10.28	1549	-21.05	20240221	1173	4.26	20240201	1970	-37.92	20231116	1109	10.28	20231024	2.05	N	016880	500	422 억		3064116	N	N	36	N	00	N
116	20240311	140304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1225	19	2	1.58	140244009	114769	73.67	1206	1234	1206	1567	845	1206	1221.97	3.83	0	40682	1242	1224	1201	1183	1160	1233	1192	422	361	500	740	1	1	79927080	979	11.89	1.22	12	0.14	103.00	1002.00	1970	20231116	-37.82	1109	20231024	10.46	1549	-20.92	20240221	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	2.05	N	016880	500	422 억		3064116	N	N	36	N	00	N
117	20240311	130307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1227	21	2	1.74	126881245	103873	66.68	1206	1234	1206	1567	845	1206	1221.50	3.83	0	40569	1242	1224	1201	1183	1160	1233	1192	422	361	500	740	1	1	79927080	981	11.91	1.22	12	0.13	103.00	1002.00	1970	20231116	-37.72	1109	20231024	10.64	1549	-20.79	20240221	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	2.05	N	016880	500	422 억		3064116	N	N	36	N	00	N
118	20240311	120308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1225	19	2	1.58	114769756	94003	60.34	1206	1234	1206	1567	845	1206	1220.92	3.83	0	41490	1242	1224	1201	1183	1160	1233	1192	422	361	500	740	1	1	79927080	979	11.89	1.22	12	0.12	103.00	1002.00	1970	20231116	-37.82	1109	20231024	10.46	1549	-20.92	20240221	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	2.05	N	016880	500	422 억		3064116	N	N	36	N	00	N
119	20240311	110304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1224	18	2	1.49	101846721	83445	53.56	1206	1234	1206	1567	845	1206	1220.53	3.83	0	35874	1242	1224	1201	1183	1160	1233	1192	422	361	500	740	1	1	79927080	978	11.88	1.22	12	0.10	103.00	1002.00	1970	20231116	-37.87	1109	20231024	10.37	1549	-20.98	20240221	1173	4.35	20240201	1970	-37.87	20231116	1109	10.37	20231024	2.05	N	016880	500	422 억		3064116	N	N	36	N	00	N
120	20240311	100303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1225	19	2	1.58	64132107	52622	33.78	1206	1234	1206	1567	845	1206	1218.73	3.83	0	23014	1242	1224	1201	1183	1160	1233	1192	422	361	500	740	1	1	79927080	979	11.89	1.22	12	0.07	103.00	1002.00	1970	20231116	-37.82	1109	20231024	10.46	1549	-20.92	20240221	1173	4.43	20240201	1970	-37.82	20231116	1109	10.46	20231024	2.05	N	016880	500	422 억		3064116	N	N	36	N	00	N
121	20240311	090302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1210	4	2	0.33	2041745	1688	1.08	1206	1215	1206	1567	845	1206	1209.56	3.83	0	762	1242	1224	1201	1183	1160	1233	1192	422	361	500	740	1	1	79927080	967	11.75	1.21	12	0.00	103.00	1002.00	1970	20231116	-38.58	1109	20231024	9.11	1549	-21.89	20240221	1173	3.15	20240201	1970	-38.58	20231116	1109	9.11	20231024	2.05	N	016880	500	422 억		3064116	N	N	36	N	00	N
122	20240308	160305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	4	2	0.33	187392043	155737	91.80	1200	1219	1178	1562	842	1202	1203.26	3.85	0	-9293	1218	1210	1205	1197	1192	1207	1194	422	360	500	740	1	1	79927080	964	11.71	1.20	12	0.19	103.00	1002.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.07	N	016880	500	422 억		3073411	N	N	36	N	00	N
123	20240308	150304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1211	9	2	0.75	177857341	147836	87.15	1200	1219	1178	1562	842	1202	1203.07	3.85	0	-7950	1218	1210	1205	1197	1192	1207	1194	422	360	500	740	1	1	79927080	968	11.76	1.21	12	0.18	103.00	1002.00	1970	20231116	-38.53	1109	20231024	9.20	1549	-21.82	20240221	1173	3.24	20240201	1970	-38.53	20231116	1109	9.20	20231024	2.07	N	016880	500	422 억		3073411	N	N	12	N	00	N
124	20240308	140303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1203	1	2	0.08	166295499	138262	81.50	1200	1219	1178	1562	842	1202	1202.76	3.85	0	-5900	1218	1210	1205	1197	1192	1207	1194	422	360	500	740	1	1	79927080	962	11.68	1.20	12	0.17	103.00	1002.00	1970	20231116	-38.93	1109	20231024	8.48	1549	-22.34	20240221	1173	2.56	20240201	1970	-38.93	20231116	1109	8.48	20231024	2.07	N	016880	500	422 억		3073411	N	N	12	N	00	N
125	20240308	130303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1207	5	2	0.42	145357682	120885	71.26	1200	1219	1178	1562	842	1202	1202.45	3.85	0	-3294	1218	1210	1205	1197	1192	1207	1194	422	360	500	740	1	1	79927080	965	11.72	1.20	12	0.15	103.00	1002.00	1970	20231116	-38.73	1109	20231024	8.84	1549	-22.08	20240221	1173	2.90	20240201	1970	-38.73	20231116	1109	8.84	20231024	2.07	N	016880	500	422 억		3073411	N	N	12	N	00	N
126	20240308	120304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1208	6	2	0.50	129398529	107660	63.46	1200	1219	1178	1562	842	1202	1201.92	3.85	0	-603	1218	1210	1205	1197	1192	1207	1194	422	360	500	740	1	1	79927080	966	11.73	1.21	12	0.13	103.00	1002.00	1970	20231116	-38.68	1109	20231024	8.93	1549	-22.01	20240221	1173	2.98	20240201	1970	-38.68	20231116	1109	8.93	20231024	2.07	N	016880	500	422 억		3073411	N	N	12	N	00	N
127	20240308	110303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1203	1	2	0.08	120797533	100552	59.27	1200	1219	1178	1562	842	1202	1201.34	3.85	0	-379	1218	1210	1205	1197	1192	1207	1194	422	360	500	740	1	1	79927080	962	11.68	1.20	12	0.13	103.00	1002.00	1970	20231116	-38.93	1109	20231024	8.48	1549	-22.34	20240221	1173	2.56	20240201	1970	-38.93	20231116	1109	8.48	20231024	2.07	N	016880	500	422 억		3073411	N	N	12	N	00	N
128	20240308	100302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1210	8	2	0.67	83563246	69829	41.16	1200	1219	1178	1562	842	1202	1196.68	3.85	0	4570	1218	1210	1205	1197	1192	1207	1194	422	360	500	740	1	1	79927080	967	11.75	1.21	12	0.09	103.00	1002.00	1970	20231116	-38.58	1109	20231024	9.11	1549	-21.89	20240221	1173	3.15	20240201	1970	-38.58	20231116	1109	9.11	20231024	2.07	N	016880	500	422 억		3073411	N	N	12	N	00	N
129	20240308	090301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1188	-14	5	-1.16	46561002	39094	23.05	1200	1208	1178	1562	842	1202	1191.00	3.85	0	-1376	1218	1210	1205	1197	1192	1207	1194	422	360	500	740	1	1	79927080	950	11.53	1.19	12	0.05	103.00	1002.00	1970	20231116	-39.70	1109	20231024	7.12	1549	-23.31	20240221	1173	1.28	20240201	1970	-39.70	20231116	1109	7.12	20231024	2.07	N	016880	500	422 억		3073411	N	N	12	N	00	N
130	20240307	160303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1202	-3	5	-0.25	203059083	168661	91.54	1213	1213	1200	1566	844	1205	1203.95	3.85	0	-5101	1237	1221	1213	1197	1189	1217	1193	422	361	500	740	1	1	79927080	961	11.67	1.20	12	0.21	103.00	1002.00	1970	20231116	-38.98	1109	20231024	8.39	1549	-22.40	20240221	1173	2.47	20240201	1970	-38.98	20231116	1109	8.39	20231024	2.07	N	016880	500	422 억		3077398	N	N	12	N	00	N
131	20240307	150251	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	1	2	0.08	191733480	159248	86.43	1213	1213	1200	1566	844	1205	1203.99	3.85	0	-5557	1237	1221	1213	1197	1189	1217	1193	422	361	500	740	1	1	79927080	964	11.71	1.20	12	0.20	103.00	1002.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.07	N	016880	500	422 억		3077398	N	N	131	N	00	N
132	20240307	140259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1201	-4	5	-0.33	167203111	138843	75.35	1213	1213	1200	1566	844	1205	1204.26	3.85	0	4735	1237	1221	1213	1197	1189	1217	1193	422	361	500	740	1	1	79927080	960	11.66	1.20	12	0.17	103.00	1002.00	1970	20231116	-39.04	1109	20231024	8.30	1549	-22.47	20240221	1173	2.39	20240201	1970	-39.04	20231116	1109	8.30	20231024	2.07	N	016880	500	422 억		3077398	N	N	131	N	00	N
133	20240307	130300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1201	-4	5	-0.33	146911568	121943	66.18	1213	1213	1200	1566	844	1205	1204.76	3.85	0	7473	1237	1221	1213	1197	1189	1217	1193	422	361	500	740	1	1	79927080	960	11.66	1.20	12	0.15	103.00	1002.00	1970	20231116	-39.04	1109	20231024	8.30	1549	-22.47	20240221	1173	2.39	20240201	1970	-39.04	20231116	1109	8.30	20231024	2.07	N	016880	500	422 억		3077398	N	N	131	N	00	N
134	20240307	120300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1202	-3	5	-0.25	138153039	114652	62.22	1213	1213	1200	1566	844	1205	1204.98	3.85	0	8787	1237	1221	1213	1197	1189	1217	1193	422	361	500	740	1	1	79927080	961	11.67	1.20	12	0.14	103.00	1002.00	1970	20231116	-38.98	1109	20231024	8.39	1549	-22.40	20240221	1173	2.47	20240201	1970	-38.98	20231116	1109	8.39	20231024	2.07	N	016880	500	422 억		3077398	N	N	131	N	00	N
135	20240307	110302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1202	-3	5	-0.25	127980762	106187	57.63	1213	1213	1200	1566	844	1205	1205.24	3.85	0	9407	1237	1221	1213	1197	1189	1217	1193	422	361	500	740	1	1	79927080	961	11.67	1.20	12	0.13	103.00	1002.00	1970	20231116	-38.98	1109	20231024	8.39	1549	-22.40	20240221	1173	2.47	20240201	1970	-38.98	20231116	1109	8.39	20231024	2.07	N	016880	500	422 억		3077398	N	N	131	N	00	N
136	20240307	100302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1213	8	2	0.66	69712011	57869	31.41	1213	1213	1200	1566	844	1205	1204.65	3.85	0	-16752	1237	1221	1213	1197	1189	1217	1193	422	361	500	740	1	1	79927080	970	11.78	1.21	12	0.07	103.00	1002.00	1970	20231116	-38.43	1109	20231024	9.38	1549	-21.69	20240221	1173	3.41	20240201	1970	-38.43	20231116	1109	9.38	20231024	2.07	N	016880	500	422 억		3077398	N	N	131	N	00	N
137	20240307	090259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	1	2	0.08	2425467	2006	1.09	1213	1213	1206	1566	844	1205	1209.11	3.85	0	-1531	1237	1221	1213	1197	1189	1217	1193	422	361	500	740	1	1	79927080	964	11.71	1.20	12	0.00	103.00	1002.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.07	N	016880	500	422 억		3077398	N	N	131	N	00	N
138	20240306	160259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1205	-12	5	-0.99	222996203	184154	56.74	1218	1229	1205	1582	852	1217	1210.93	3.88	0	-33647	1253	1235	1222	1204	1191	1228	1197	422	365	500	750	1	1	79927080	963	11.70	1.20	12	0.23	103.00	1002.00	1970	20231116	-38.83	1109	20231024	8.66	1549	-22.21	20240221	1173	2.73	20240201	1970	-38.83	20231116	1109	8.66	20231024	2.09	N	016880	500	422 억		3101246	N	N	131	N	00	N
139	20240306	150300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1211	-6	5	-0.49	209544771	173003	53.30	1218	1229	1206	1582	852	1217	1211.22	3.88	0	-32536	1253	1235	1222	1204	1191	1228	1197	422	365	500	750	1	1	79927080	968	11.76	1.21	12	0.22	103.00	1002.00	1970	20231116	-38.53	1109	20231024	9.20	1549	-21.82	20240221	1173	3.24	20240201	1970	-38.53	20231116	1109	9.20	20231024	2.09	N	016880	500	422 억		3101246	N	N	66	N	00	N
140	20240306	140259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1210	-7	5	-0.58	177414599	146416	45.11	1218	1229	1209	1582	852	1217	1211.72	3.88	0	-28285	1253	1235	1222	1204	1191	1228	1197	422	365	500	750	1	1	79927080	967	11.75	1.21	12	0.18	103.00	1002.00	1970	20231116	-38.58	1109	20231024	9.11	1549	-21.89	20240221	1173	3.15	20240201	1970	-38.58	20231116	1109	9.11	20231024	2.09	N	016880	500	422 억		3101246	N	N	66	N	00	N
141	20240306	130300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1210	-7	5	-0.58	138340062	114132	35.16	1218	1229	1209	1582	852	1217	1212.11	3.88	0	-24279	1253	1235	1222	1204	1191	1228	1197	422	365	500	750	1	1	79927080	967	11.75	1.21	12	0.14	103.00	1002.00	1970	20231116	-38.58	1109	20231024	9.11	1549	-21.89	20240221	1173	3.15	20240201	1970	-38.58	20231116	1109	9.11	20231024	2.09	N	016880	500	422 억		3101246	N	N	66	N	00	N
142	20240306	120301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1211	-6	5	-0.49	93438801	77048	23.74	1218	1229	1209	1582	852	1217	1212.73	3.88	0	-23555	1253	1235	1222	1204	1191	1228	1197	422	365	500	750	1	1	79927080	968	11.76	1.21	12	0.10	103.00	1002.00	1970	20231116	-38.53	1109	20231024	9.20	1549	-21.82	20240221	1173	3.24	20240201	1970	-38.53	20231116	1109	9.20	20231024	2.09	N	016880	500	422 억		3101246	N	N	66	N	00	N
143	20240306	110300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1213	-4	5	-0.33	52509460	43243	13.32	1218	1229	1211	1582	852	1217	1214.29	3.88	0	-5100	1253	1235	1222	1204	1191	1228	1197	422	365	500	750	1	1	79927080	970	11.78	1.21	12	0.05	103.00	1002.00	1970	20231116	-38.43	1109	20231024	9.38	1549	-21.69	20240221	1173	3.41	20240201	1970	-38.43	20231116	1109	9.38	20231024	2.09	N	016880	500	422 억		3101246	N	N	66	N	00	N
144	20240306	100256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1222	5	2	0.41	29766965	24505	7.55	1218	1229	1211	1582	852	1217	1214.73	3.88	0	-1175	1253	1235	1222	1204	1191	1228	1197	422	365	500	750	1	1	79927080	977	11.86	1.22	12	0.03	103.00	1002.00	1970	20231116	-37.97	1109	20231024	10.19	1549	-21.11	20240221	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	2.09	N	016880	500	422 억		3101246	N	N	66	N	00	N
145	20240306	090301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1213	-4	5	-0.33	4485664	3685	1.14	1218	1229	1213	1582	852	1217	1217.28	3.88	0	-1380	1253	1235	1222	1204	1191	1228	1197	422	365	500	750	1	1	79927080	970	11.78	1.21	12	0.00	103.00	1002.00	1970	20231116	-38.43	1109	20231024	9.38	1549	-21.69	20240221	1173	3.41	20240201	1970	-38.43	20231116	1109	9.38	20231024	2.09	N	016880	500	422 억		3101246	N	N	66	N	00	N
146	20240305	160258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1217	-18	5	-1.46	395272967	324363	132.03	1240	1240	1209	1605	865	1235	1218.61	3.97	0	-73557	1267	1251	1241	1225	1215	1246	1220	422	370	500	760	1	1	79927080	973	11.82	1.21	12	0.41	103.00	1002.00	1970	20231116	-38.22	1109	20231024	9.74	1549	-21.43	20240221	1173	3.75	20240201	1970	-38.22	20231116	1109	9.74	20231024	2.15	N	016880	500	422 억		3174764	N	N	66	N	00	N
147	20240305	150301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1217	-18	5	-1.46	374316521	307145	125.02	1240	1240	1209	1605	865	1235	1218.70	3.97	0	-73135	1267	1251	1241	1225	1215	1246	1220	422	370	500	760	1	1	79927080	973	11.82	1.21	12	0.38	103.00	1002.00	1970	20231116	-38.22	1109	20231024	9.74	1549	-21.43	20240221	1173	3.75	20240201	1970	-38.22	20231116	1109	9.74	20231024	2.15	N	016880	500	422 억		3174764	N	N	109	N	00	N
148	20240305	140255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1216	-19	5	-1.54	352963514	289551	117.86	1240	1240	1209	1605	865	1235	1219.00	3.97	0	-76106	1267	1251	1241	1225	1215	1246	1220	422	370	500	760	1	1	79927080	972	11.81	1.21	12	0.36	103.00	1002.00	1970	20231116	-38.27	1109	20231024	9.65	1549	-21.50	20240221	1173	3.67	20240201	1970	-38.27	20231116	1109	9.65	20231024	2.15	N	016880	500	422 억		3174764	N	N	109	N	00	N
149	20240305	130257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1221	-14	5	-1.13	285159477	233659	95.11	1240	1240	1209	1605	865	1235	1220.41	3.97	0	-88570	1267	1251	1241	1225	1215	1246	1220	422	370	500	760	1	1	79927080	976	11.85	1.22	12	0.29	103.00	1002.00	1970	20231116	-38.02	1109	20231024	10.10	1549	-21.17	20240221	1173	4.09	20240201	1970	-38.02	20231116	1109	10.10	20231024	2.15	N	016880	500	422 억		3174764	N	N	109	N	00	N
150	20240305	120256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1222	-13	5	-1.05	255763511	209554	85.30	1240	1240	1209	1605	865	1235	1220.51	3.97	0	-84058	1267	1251	1241	1225	1215	1246	1220	422	370	500	760	1	1	79927080	977	11.86	1.22	12	0.26	103.00	1002.00	1970	20231116	-37.97	1109	20231024	10.19	1549	-21.11	20240221	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	2.15	N	016880	500	422 억		3174764	N	N	109	N	00	N
151	20240305	110258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1216	-19	5	-1.54	158994676	129899	52.88	1240	1240	1215	1605	865	1235	1223.99	3.97	0	-51503	1267	1251	1241	1225	1215	1246	1220	422	370	500	760	1	1	79927080	972	11.81	1.21	12	0.16	103.00	1002.00	1970	20231116	-38.27	1109	20231024	9.65	1549	-21.50	20240221	1173	3.67	20240201	1970	-38.27	20231116	1109	9.65	20231024	2.15	N	016880	500	422 억		3174764	N	N	109	N	00	N
152	20240305	100256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1216	-19	5	-1.54	80047280	65331	26.59	1240	1240	1215	1605	865	1235	1225.26	3.97	0	-25656	1267	1251	1241	1225	1215	1246	1220	422	370	500	760	1	1	79927080	972	11.81	1.21	12	0.08	103.00	1002.00	1970	20231116	-38.27	1109	20231024	9.65	1549	-21.50	20240221	1173	3.67	20240201	1970	-38.27	20231116	1109	9.65	20231024	2.15	N	016880	500	422 억		3174764	N	N	109	N	00	N
153	20240305	090257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1232	-3	5	-0.24	5085629	4117	1.68	1240	1240	1232	1605	865	1235	1235.28	3.97	0	-3322	1267	1251	1241	1225	1215	1246	1220	422	370	500	760	1	1	79927080	985	11.96	1.23	12	0.01	103.00	1002.00	1970	20231116	-37.46	1109	20231024	11.09	1549	-20.46	20240221	1173	5.03	20240201	1970	-37.46	20231116	1109	11.09	20231024	2.15	N	016880	500	422 억		3174764	N	N	109	N	00	N
154	20240304	160256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1235	-2	5	-0.16	303543234	245104	71.81	1238	1257	1231	1608	866	1237	1238.43	3.99	0	-17676	1273	1255	1234	1216	1195	1264	1225	422	371	500	760	1	1	79927080	987	11.99	1.23	12	0.31	103.00	1002.00	1970	20231116	-37.31	1109	20231024	11.36	1549	-20.27	20240221	1173	5.29	20240201	1970	-37.31	20231116	1109	11.36	20231024	2.14	N	016880	500	422 억		3192463	N	N	109	N	00	N
155	20240304	150256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1231	-6	5	-0.49	277826886	224236	65.70	1238	1257	1231	1608	866	1237	1238.99	3.99	0	-17049	1273	1255	1234	1216	1195	1264	1225	422	371	500	760	1	1	79927080	984	11.95	1.23	12	0.28	103.00	1002.00	1970	20231116	-37.51	1109	20231024	11.00	1549	-20.53	20240221	1173	4.94	20240201	1970	-37.51	20231116	1109	11.00	20231024	2.14	N	016880	500	422 억		3192463	N	N	136	N	00	N
156	20240304	140243	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1234	-3	5	-0.24	199838316	160918	47.14	1238	1257	1231	1608	866	1237	1241.86	3.99	0	-12792	1273	1255	1234	1216	1195	1264	1225	422	371	500	760	1	1	79927080	986	11.98	1.23	12	0.20	103.00	1002.00	1970	20231116	-37.36	1109	20231024	11.27	1549	-20.34	20240221	1173	5.20	20240201	1970	-37.36	20231116	1109	11.27	20231024	2.14	N	016880	500	422 억		3192463	N	N	136	N	00	N
157	20240304	130254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1238	1	2	0.08	150674624	121109	35.48	1238	1257	1235	1608	866	1237	1244.12	3.99	0	-3089	1273	1255	1234	1216	1195	1264	1225	422	371	500	760	1	1	79927080	989	12.02	1.24	12	0.15	103.00	1002.00	1970	20231116	-37.16	1109	20231024	11.63	1549	-20.08	20240221	1173	5.54	20240201	1970	-37.16	20231116	1109	11.63	20231024	2.14	N	016880	500	422 억		3192463	N	N	136	N	00	N
158	20240304	120244	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1236	-1	5	-0.08	131321550	105498	30.91	1238	1257	1235	1608	866	1237	1244.78	3.99	0	2544	1273	1255	1234	1216	1195	1264	1225	422	371	500	760	1	1	79927080	988	12.00	1.23	12	0.13	103.00	1002.00	1970	20231116	-37.26	1109	20231024	11.45	1549	-20.21	20240221	1173	5.37	20240201	1970	-37.26	20231116	1109	11.45	20231024	2.14	N	016880	500	422 억		3192463	N	N	136	N	00	N
159	20240304	110253	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1243	6	2	0.49	107207270	86056	25.21	1238	1257	1235	1608	866	1237	1245.78	3.99	0	3352	1273	1255	1234	1216	1195	1264	1225	422	371	500	760	1	1	79927080	993	12.07	1.24	12	0.11	103.00	1002.00	1970	20231116	-36.90	1109	20231024	12.08	1549	-19.75	20240221	1173	5.97	20240201	1970	-36.90	20231116	1109	12.08	20231024	2.14	N	016880	500	422 억		3192463	N	N	136	N	00	N
160	20240304	100253	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1250	13	2	1.05	72476025	58163	17.04	1238	1257	1235	1608	866	1237	1246.08	3.99	0	-9787	1273	1255	1234	1216	1195	1264	1225	422	371	500	760	1	1	79927080	999	12.14	1.25	12	0.07	103.00	1002.00	1970	20231116	-36.55	1109	20231024	12.71	1549	-19.30	20240221	1173	6.56	20240201	1970	-36.55	20231116	1109	12.71	20231024	2.14	N	016880	500	422 억		3192463	N	N	136	N	00	N
161	20240304	090254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1237	0	3	0.00	1716810	1387	0.41	1238	1238	1237	1608	866	1237	1237.79	3.99	0	-143	1273	1255	1234	1216	1195	1264	1225	422	371	500	760	1	1	79927080	989	12.01	1.23	12	0.00	103.00	1002.00	1970	20231116	-37.21	1109	20231024	11.54	1549	-20.14	20240221	1173	5.46	20240201	1970	-37.21	20231116	1109	11.54	20231024	2.14	N	016880	500	422 억		3192463	N	N	136	N	00	N