KissMeData/181710/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	160902	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24700	-550	5	-2.18	1122979750	45056	42.91	25250	25400	24700	32800	17700	25250	24925.00	11.53	0	-16752	27183	26216	25733	24766	24283	25975	24525	188	7550	500	18680	50	1	33766123	8340	-101.65	0.51	12	0.13	-243.00	48250.00	29250	20240220	-15.56	20000	20231024	23.50	29250	-15.56	20240220	20150	22.58	20240119	29250	-15.56	20240220	20000	23.50	20231024	0.83	N	181710	500	187 억		3891836	N	N	22	N	00	N
3	20240329	150904	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24800	-450	5	-1.78	971825900	38946	37.09	25250	25400	24750	32800	17700	25250	24953.16	11.53	0	-14697	27183	26216	25733	24766	24283	25975	24525	188	7550	500	18680	50	1	33766123	8374	-102.06	0.51	12	0.12	-243.00	48250.00	29250	20240220	-15.21	20000	20231024	24.00	29250	-15.21	20240220	20150	23.08	20240119	29250	-15.21	20240220	20000	24.00	20231024	0.83	N	181710	500	187 억		3891836	N	N	2245	N	00	N
4	20240329	140901	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24750	-500	5	-1.98	877125600	35135	33.46	25250	25400	24750	32800	17700	25250	24964.44	11.53	0	-12599	27183	26216	25733	24766	24283	25975	24525	188	7550	500	18680	50	1	33766123	8357	-101.85	0.51	12	0.10	-243.00	48250.00	29250	20240220	-15.38	20000	20231024	23.75	29250	-15.38	20240220	20150	22.83	20240119	29250	-15.38	20240220	20000	23.75	20231024	0.83	N	181710	500	187 억		3891836	N	N	2245	N	00	N
5	20240329	130847	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	-350	5	-1.39	733362250	29353	27.96	25250	25400	24750	32800	17700	25250	24984.24	11.53	0	-8973	27183	26216	25733	24766	24283	25975	24525	188	7550	500	18680	50	1	33766123	8408	-102.47	0.52	12	0.09	-243.00	48250.00	29250	20240220	-14.87	20000	20231024	24.50	29250	-14.87	20240220	20150	23.57	20240119	29250	-14.87	20240220	20000	24.50	20231024	0.83	N	181710	500	187 억		3891836	N	N	2245	N	00	N
6	20240329	120857	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	-350	5	-1.39	493620650	19687	18.75	25250	25400	24850	32800	17700	25250	25073.43	11.53	0	-6787	27183	26216	25733	24766	24283	25975	24525	188	7550	500	18680	50	1	33766123	8408	-102.47	0.52	12	0.06	-243.00	48250.00	29250	20240220	-14.87	20000	20231024	24.50	29250	-14.87	20240220	20150	23.57	20240119	29250	-14.87	20240220	20000	24.50	20231024	0.83	N	181710	500	187 억		3891836	N	N	2245	N	00	N
7	20240329	110845	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25000	-250	5	-0.99	350694600	13956	13.29	25250	25400	24950	32800	17700	25250	25128.59	11.53	0	-3312	27183	26216	25733	24766	24283	25975	24525	188	7550	500	18680	50	1	33766123	8442	-102.88	0.52	12	0.04	-243.00	48250.00	29250	20240220	-14.53	20000	20231024	25.00	29250	-14.53	20240220	20150	24.07	20240119	29250	-14.53	20240220	20000	25.00	20231024	0.83	N	181710	500	187 억		3891836	N	N	2245	N	00	N
8	20240329	100846	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25000	-250	5	-0.99	181275800	7189	6.85	25250	25400	25000	32800	17700	25250	25215.72	11.53	0	-2193	27183	26216	25733	24766	24283	25975	24525	188	7550	500	18680	50	1	33766123	8442	-102.88	0.52	12	0.02	-243.00	48250.00	29250	20240220	-14.53	20000	20231024	25.00	29250	-14.53	20240220	20150	24.07	20240119	29250	-14.53	20240220	20000	25.00	20231024	0.83	N	181710	500	187 억		3891836	N	N	2245	N	00	N
9	20240329	090846	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	100	2	0.40	27581950	1092	1.04	25250	25400	25250	32800	17700	25250	25258.20	11.53	0	-11	27183	26216	25733	24766	24283	25975	24525	188	7550	500	18680	50	1	33766123	8560	-104.32	0.53	12	0.00	-243.00	48250.00	29250	20240220	-13.33	20000	20231024	26.75	29250	-13.33	20240220	20150	25.81	20240119	29250	-13.33	20240220	20000	26.75	20231024	0.83	N	181710	500	187 억		3891836	N	N	2245	N	00	N
10	20240328	160852	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25250	-1450	5	-5.43	2682230300	104865	150.61	26650	26700	25250	34700	18700	26700	25579.43	11.50	0	1214	27333	27016	26783	26466	26233	26900	26350	188	8000	500	19750	50	1	33766123	8526	-103.91	0.52	12	0.31	-243.00	48250.00	29500	20230323	-14.41	20000	20231024	26.25	29250	-13.68	20240220	20150	25.31	20240119	29250	-13.68	20240220	20000	26.25	20231024	0.84	N	181710	500	187 억		3883983	N	N	2245	N	00	N
11	20240328	150853	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	-1350	5	-5.06	2485205800	97083	139.43	26650	26700	25300	34700	18700	26700	25598.77	11.50	0	1427	27333	27016	26783	26466	26233	26900	26350	188	8000	500	19750	50	1	33766123	8560	-104.32	0.53	12	0.29	-243.00	48250.00	29500	20230323	-14.07	20000	20231024	26.75	29250	-13.33	20240220	20150	25.81	20240119	29250	-13.33	20240220	20000	26.75	20231024	0.84	N	181710	500	187 억		3883983	N	N	403	N	00	N
12	20240328	140842	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25550	-1150	5	-4.31	1970342650	76851	110.38	26650	26700	25300	34700	18700	26700	25638.48	11.50	0	2919	27333	27016	26783	26466	26233	26900	26350	188	8000	500	19750	50	1	33766123	8627	-105.14	0.53	12	0.23	-243.00	48250.00	29500	20230323	-13.39	20000	20231024	27.75	29250	-12.65	20240220	20150	26.80	20240119	29250	-12.65	20240220	20000	27.75	20231024	0.84	N	181710	500	187 억		3883983	N	N	403	N	00	N
13	20240328	130841	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25400	-1300	5	-4.87	1457750350	56669	81.39	26650	26700	25300	34700	18700	26700	25723.95	11.50	0	-419	27333	27016	26783	26466	26233	26900	26350	188	8000	500	19750	50	1	33766123	8577	-104.53	0.53	12	0.17	-243.00	48250.00	29500	20230323	-13.90	20000	20231024	27.00	29250	-13.16	20240220	20150	26.05	20240119	29250	-13.16	20240220	20000	27.00	20231024	0.84	N	181710	500	187 억		3883983	N	N	403	N	00	N
14	20240328	120845	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25550	-1150	5	-4.31	938874450	36257	52.07	26650	26700	25500	34700	18700	26700	25894.98	11.50	0	-96	27333	27016	26783	26466	26233	26900	26350	188	8000	500	19750	50	1	33766123	8627	-105.14	0.53	12	0.11	-243.00	48250.00	29500	20230323	-13.39	20000	20231024	27.75	29250	-12.65	20240220	20150	26.80	20240119	29250	-12.65	20240220	20000	27.75	20231024	0.84	N	181710	500	187 억		3883983	N	N	403	N	00	N
15	20240328	110847	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25700	-1000	5	-3.75	476006750	18213	26.16	26650	26700	25700	34700	18700	26700	26135.55	11.50	0	-3171	27333	27016	26783	26466	26233	26900	26350	188	8000	500	19750	50	1	33766123	8678	-105.76	0.53	12	0.05	-243.00	48250.00	29500	20230323	-12.88	20000	20231024	28.50	29250	-12.14	20240220	20150	27.54	20240119	29250	-12.14	20240220	20000	28.50	20231024	0.84	N	181710	500	187 억		3883983	N	N	403	N	00	N
16	20240328	100854	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26550	-150	5	-0.56	130253100	4918	7.06	26650	26700	26350	34700	18700	26700	26484.97	11.50	0	-993	27333	27016	26783	26466	26233	26900	26350	188	8000	500	19750	50	1	33766123	8965	-109.26	0.55	12	0.01	-243.00	48250.00	29500	20230323	-10.00	20000	20231024	32.75	29250	-9.23	20240220	20150	31.76	20240119	29250	-9.23	20240220	20000	32.75	20231024	0.84	N	181710	500	187 억		3883983	N	N	403	N	00	N
17	20240328	090900	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26500	-200	5	-0.75	42186000	1591	2.29	26650	26700	26350	34700	18700	26700	26515.40	11.50	0	-156	27333	27016	26783	26466	26233	26900	26350	188	8000	500	19750	50	1	33766123	8948	-109.05	0.55	12	0.00	-243.00	48250.00	29500	20230323	-10.17	20000	20231024	32.50	29250	-9.40	20240220	20150	31.51	20240119	29250	-9.40	20240220	20000	32.50	20231024	0.84	N	181710	500	187 억		3883983	N	N	403	N	00	N
18	20240327	160855	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26700	-50	5	-0.19	1866304250	69440	120.95	26750	27100	26550	34750	18750	26750	26876.56	11.55	0	-26029	27383	27066	26833	26516	26283	27225	26675	188	8000	500	19790	50	1	33766123	9016	-109.88	0.55	12	0.21	-243.00	48250.00	29500	20230323	-9.49	20000	20231024	33.50	29250	-8.72	20240220	20150	32.51	20240119	29250	-8.72	20240220	20000	33.50	20231024	0.88	N	181710	500	187 억		3900353	N	N	403	N	00	N
19	20240327	150858	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26850	100	2	0.37	1787115800	66484	115.80	26750	27100	26550	34750	18750	26750	26880.40	11.55	0	-25317	27383	27066	26833	26516	26283	27225	26675	188	8000	500	19790	50	1	33766123	9066	-110.49	0.56	12	0.20	-243.00	48250.00	29500	20230323	-8.98	20000	20231024	34.25	29250	-8.21	20240220	20150	33.25	20240119	29250	-8.21	20240220	20000	34.25	20231024	0.88	N	181710	500	187 억		3900353	N	N	665	N	00	N
20	20240327	140857	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26850	100	2	0.37	1206061250	44882	78.18	26750	27100	26550	34750	18750	26750	26871.85	11.55	0	-14293	27383	27066	26833	26516	26283	27225	26675	188	8000	500	19790	50	1	33766123	9066	-110.49	0.56	12	0.13	-243.00	48250.00	29500	20230323	-8.98	20000	20231024	34.25	29250	-8.21	20240220	20150	33.25	20240119	29250	-8.21	20240220	20000	34.25	20231024	0.88	N	181710	500	187 억		3900353	N	N	665	N	00	N
21	20240327	130856	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26900	150	2	0.56	921581500	34286	59.72	26750	27100	26550	34750	18750	26750	26879.27	11.55	0	-8803	27383	27066	26833	26516	26283	27225	26675	188	8000	500	19790	50	1	33766123	9083	-110.70	0.56	12	0.10	-243.00	48250.00	29500	20230323	-8.81	20000	20231024	34.50	29250	-8.03	20240220	20150	33.50	20240119	29250	-8.03	20240220	20000	34.50	20231024	0.88	N	181710	500	187 억		3900353	N	N	665	N	00	N
22	20240327	120856	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26950	200	2	0.75	684366400	25490	44.40	26750	27100	26550	34750	18750	26750	26848.46	11.55	0	-5130	27383	27066	26833	26516	26283	27225	26675	188	8000	500	19790	50	1	33766123	9100	-110.91	0.56	12	0.08	-243.00	48250.00	29500	20230323	-8.64	20000	20231024	34.75	29250	-7.86	20240220	20150	33.75	20240119	29250	-7.86	20240220	20000	34.75	20231024	0.88	N	181710	500	187 억		3900353	N	N	665	N	00	N
23	20240327	110854	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26700	-50	5	-0.19	438315800	16338	28.46	26750	27100	26550	34750	18750	26750	26828.03	11.55	0	-360	27383	27066	26833	26516	26283	27225	26675	188	8000	500	19790	50	1	33766123	9016	-109.88	0.55	12	0.05	-243.00	48250.00	29500	20230323	-9.49	20000	20231024	33.50	29250	-8.72	20240220	20150	32.51	20240119	29250	-8.72	20240220	20000	33.50	20231024	0.88	N	181710	500	187 억		3900353	N	N	665	N	00	N
24	20240327	100850	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26900	150	2	0.56	160058100	5979	10.41	26750	26950	26600	34750	18750	26750	26770.07	11.55	0	1970	27383	27066	26833	26516	26283	27225	26675	188	8000	500	19790	50	1	33766123	9083	-110.70	0.56	12	0.02	-243.00	48250.00	29500	20230323	-8.81	20000	20231024	34.50	29250	-8.03	20240220	20150	33.50	20240119	29250	-8.03	20240220	20000	34.50	20231024	0.88	N	181710	500	187 억		3900353	N	N	665	N	00	N
25	20240327	090856	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26800	50	2	0.19	11469350	429	0.75	26750	26900	26650	34750	18750	26750	26734.80	11.55	0	-25	27383	27066	26833	26516	26283	27225	26675	188	8000	500	19790	50	1	33766123	9049	-110.29	0.56	12	0.00	-243.00	48250.00	29500	20230323	-9.15	20000	20231024	34.00	29250	-8.38	20240220	20150	33.00	20240119	29250	-8.38	20240220	20000	34.00	20231024	0.88	N	181710	500	187 억		3900353	N	N	665	N	00	N
26	20240326	160750	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26750	50	2	0.19	1544317450	57355	76.11	26700	27150	26600	34700	18700	26700	26925.59	11.59	0	-12316	27766	27232	26466	25932	25166	27500	26200	188	8000	500	19750	50	1	33766123	9032	-110.08	0.55	12	0.17	-243.00	48250.00	29500	20230323	-9.32	20000	20231024	33.75	29250	-8.55	20240220	20150	32.75	20240119	29250	-8.55	20240220	20000	33.75	20231024	0.89	N	181710	500	187 억		3914101	N	N	665	N	00	N
27	20240326	150844	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26850	150	2	0.56	1488789500	55282	73.36	26700	27150	26600	34700	18700	26700	26930.82	11.59	0	-12013	27766	27232	26466	25932	25166	27500	26200	188	8000	500	19750	50	1	33766123	9066	-110.49	0.56	12	0.16	-243.00	48250.00	29500	20230323	-8.98	20000	20231024	34.25	29250	-8.21	20240220	20150	33.25	20240119	29250	-8.21	20240220	20000	34.25	20231024	0.89	N	181710	500	187 억		3914101	N	N	229	N	00	N
28	20240326	140842	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27000	300	2	1.12	866476500	32219	42.75	26700	27150	26600	34700	18700	26700	26893.34	11.59	0	-8007	27766	27232	26466	25932	25166	27500	26200	188	8000	500	19750	50	1	33766123	9117	-111.11	0.56	12	0.10	-243.00	48250.00	29500	20230323	-8.47	20000	20231024	35.00	29250	-7.69	20240220	20150	34.00	20240119	29250	-7.69	20240220	20000	35.00	20231024	0.89	N	181710	500	187 억		3914101	N	N	229	N	00	N
29	20240326	130838	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26900	200	2	0.75	647439300	24093	31.97	26700	27150	26600	34700	18700	26700	26872.51	11.59	0	-7109	27766	27232	26466	25932	25166	27500	26200	188	8000	500	19750	50	1	33766123	9083	-110.70	0.56	12	0.07	-243.00	48250.00	29500	20230323	-8.81	20000	20231024	34.50	29250	-8.03	20240220	20150	33.50	20240119	29250	-8.03	20240220	20000	34.50	20231024	0.89	N	181710	500	187 억		3914101	N	N	229	N	00	N
30	20240326	120839	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26850	150	2	0.56	508442100	18911	25.09	26700	27150	26600	34700	18700	26700	26886.05	11.59	0	-4597	27766	27232	26466	25932	25166	27500	26200	188	8000	500	19750	50	1	33766123	9066	-110.49	0.56	12	0.06	-243.00	48250.00	29500	20230323	-8.98	20000	20231024	34.25	29250	-8.21	20240220	20150	33.25	20240119	29250	-8.21	20240220	20000	34.25	20231024	0.89	N	181710	500	187 억		3914101	N	N	229	N	00	N
31	20240326	110834	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26950	250	2	0.94	406532950	15123	20.07	26700	27150	26600	34700	18700	26700	26881.77	11.59	0	-3028	27766	27232	26466	25932	25166	27500	26200	188	8000	500	19750	50	1	33766123	9100	-110.91	0.56	12	0.04	-243.00	48250.00	29500	20230323	-8.64	20000	20231024	34.75	29250	-7.86	20240220	20150	33.75	20240119	29250	-7.86	20240220	20000	34.75	20231024	0.89	N	181710	500	187 억		3914101	N	N	229	N	00	N
32	20240326	100844	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26850	150	2	0.56	232637150	8673	11.51	26700	27050	26600	34700	18700	26700	26823.15	11.59	0	-1026	27766	27232	26466	25932	25166	27500	26200	188	8000	500	19750	50	1	33766123	9066	-110.49	0.56	12	0.03	-243.00	48250.00	29500	20230323	-8.98	20000	20231024	34.25	29250	-8.21	20240220	20150	33.25	20240119	29250	-8.21	20240220	20000	34.25	20231024	0.89	N	181710	500	187 억		3914101	N	N	229	N	00	N
33	20240326	090844	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26900	200	2	0.75	53671100	1993	2.64	26700	27050	26700	34700	18700	26700	26929.80	11.59	0	-454	27766	27232	26466	25932	25166	27500	26200	188	8000	500	19750	50	1	33766123	9083	-110.70	0.56	12	0.01	-243.00	48250.00	29500	20230323	-8.81	20000	20231024	34.50	29250	-8.03	20240220	20150	33.50	20240119	29250	-8.03	20240220	20000	34.50	20231024	0.89	N	181710	500	187 억		3914101	N	N	229	N	00	N
34	20240325	160913	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26700	1050	2	4.09	1987430650	74998	121.58	25750	27000	25700	33300	18000	25650	26499.68	11.60	0	492	26183	25916	25483	25216	24783	26050	25350	188	7650	500	18980	50	1	33766123	9016	-109.88	0.55	12	0.22	-243.00	48250.00	29500	20230323	-9.49	20000	20231024	33.50	29250	-8.72	20240220	20150	32.51	20240119	29250	-8.72	20240220	20000	33.50	20231024	0.89	N	181710	500	187 억		3917137	N	N	229	N	00	N
35	20240325	150915	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26800	1150	2	4.48	1884584200	71149	115.34	25750	27000	25700	33300	18000	25650	26487.85	11.60	0	-443	26183	25916	25483	25216	24783	26050	25350	188	7650	500	18980	50	1	33766123	9049	-110.29	0.56	12	0.21	-243.00	48250.00	29500	20230323	-9.15	20000	20231024	34.00	29250	-8.38	20240220	20150	33.00	20240119	29250	-8.38	20240220	20000	34.00	20231024	0.89	N	181710	500	187 억		3917137	N	N	369	N	00	N
36	20240325	140912	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26700	1050	2	4.09	1179284200	44882	72.76	25750	26750	25700	33300	18000	25650	26275.22	11.60	0	2679	26183	25916	25483	25216	24783	26050	25350	188	7650	500	18980	50	1	33766123	9016	-109.88	0.55	12	0.13	-243.00	48250.00	29500	20230323	-9.49	20000	20231024	33.50	29250	-8.72	20240220	20150	32.51	20240119	29250	-8.72	20240220	20000	33.50	20231024	0.89	N	181710	500	187 억		3917137	N	N	369	N	00	N
37	20240325	130914	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26100	450	2	1.75	676045400	25842	41.89	25750	26500	25700	33300	18000	25650	26160.72	11.60	0	-2545	26183	25916	25483	25216	24783	26050	25350	188	7650	500	18980	50	1	33766123	8813	-107.41	0.54	12	0.08	-243.00	48250.00	29500	20230323	-11.53	20000	20231024	30.50	29250	-10.77	20240220	20150	29.53	20240119	29250	-10.77	20240220	20000	30.50	20231024	0.89	N	181710	500	187 억		3917137	N	N	369	N	00	N
38	20240325	120917	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26000	350	2	1.36	593884350	22693	36.79	25750	26500	25700	33300	18000	25650	26170.38	11.60	0	-1649	26183	25916	25483	25216	24783	26050	25350	188	7650	500	18980	50	1	33766123	8779	-107.00	0.54	12	0.07	-243.00	48250.00	29500	20230323	-11.86	20000	20231024	30.00	29250	-11.11	20240220	20150	29.03	20240119	29250	-11.11	20240220	20000	30.00	20231024	0.89	N	181710	500	187 억		3917137	N	N	369	N	00	N
39	20240325	110914	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26300	650	2	2.53	480254150	18344	29.74	25750	26500	25700	33300	18000	25650	26180.45	11.60	0	-229	26183	25916	25483	25216	24783	26050	25350	188	7650	500	18980	50	1	33766123	8880	-108.23	0.55	12	0.05	-243.00	48250.00	29500	20230323	-10.85	20000	20231024	31.50	29250	-10.09	20240220	20150	30.52	20240119	29250	-10.09	20240220	20000	31.50	20231024	0.89	N	181710	500	187 억		3917137	N	N	369	N	00	N
40	20240325	100914	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26000	350	2	1.36	151743500	5862	9.50	25750	26050	25700	33300	18000	25650	25885.96	11.60	0	1692	26183	25916	25483	25216	24783	26050	25350	188	7650	500	18980	50	1	33766123	8779	-107.00	0.54	12	0.02	-243.00	48250.00	29500	20230323	-11.86	20000	20231024	30.00	29250	-11.11	20240220	20150	29.03	20240119	29250	-11.11	20240220	20000	30.00	20231024	0.89	N	181710	500	187 억		3917137	N	N	369	N	00	N
41	20240325	090918	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25750	100	2	0.39	13409900	521	0.84	25750	25800	25700	33300	18000	25650	25738.77	11.60	0	-349	26183	25916	25483	25216	24783	26050	25350	188	7650	500	18980	50	1	33766123	8695	-105.97	0.53	12	0.00	-243.00	48250.00	29500	20230323	-12.71	20000	20231024	28.75	29250	-11.97	20240220	20150	27.79	20240119	29250	-11.97	20240220	20000	28.75	20231024	0.89	N	181710	500	187 억		3917137	N	N	369	N	00	N
42	20240322	160916	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25650	50	2	0.20	1557751000	61257	106.06	25600	25750	25050	33250	17950	25600	25429.75	11.59	0	-400	26433	26016	25783	25366	25133	25900	25250	188	7650	500	18940	50	1	33766123	8661	-29.52	0.52	12	0.18	-869.00	49255.00	29500	20230323	-13.05	20000	20231024	28.25	29250	-12.31	20240220	20150	27.30	20240119	29500	-13.05	20230323	20000	28.25	20231024	0.88	N	181710	500	187 억		3913338	N	N	369	N	00	N
43	20240322	150917	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25700	100	2	0.39	1498543300	58953	102.07	25600	25750	25050	33250	17950	25600	25419.29	11.59	0	-333	26433	26016	25783	25366	25133	25900	25250	188	7650	500	18940	50	1	33766123	8678	-29.57	0.52	12	0.17	-869.00	49255.00	29500	20230323	-12.88	20000	20231024	28.50	29250	-12.14	20240220	20150	27.54	20240119	29500	-12.88	20230323	20000	28.50	20231024	0.88	N	181710	500	187 억		3913338	N	N	729	N	00	N
44	20240322	140907	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25600	0	3	0.00	993452100	39241	67.94	25600	25650	25050	33250	17950	25600	25316.69	11.59	0	3926	26433	26016	25783	25366	25133	25900	25250	188	7650	500	18940	50	1	33766123	8644	-29.46	0.52	12	0.12	-869.00	49255.00	29500	20230323	-13.22	20000	20231024	28.00	29250	-12.48	20240220	20150	27.05	20240119	29500	-13.22	20230323	20000	28.00	20231024	0.88	N	181710	500	187 억		3913338	N	N	729	N	00	N
45	20240322	130912	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25450	-150	5	-0.59	824251850	32598	56.44	25600	25650	25050	33250	17950	25600	25285.35	11.59	0	4829	26433	26016	25783	25366	25133	25900	25250	188	7650	500	18940	50	1	33766123	8593	-29.29	0.52	12	0.10	-869.00	49255.00	29500	20230323	-13.73	20000	20231024	27.25	29250	-12.99	20240220	20150	26.30	20240119	29500	-13.73	20230323	20000	27.25	20231024	0.88	N	181710	500	187 억		3913338	N	N	729	N	00	N
46	20240322	120907	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25300	-300	5	-1.17	718054500	28412	49.19	25600	25650	25050	33250	17950	25600	25272.93	11.59	0	4880	26433	26016	25783	25366	25133	25900	25250	188	7650	500	18940	50	1	33766123	8543	-29.11	0.51	12	0.08	-869.00	49255.00	29500	20230323	-14.24	20000	20231024	26.50	29250	-13.50	20240220	20150	25.56	20240119	29500	-14.24	20230323	20000	26.50	20231024	0.88	N	181710	500	187 억		3913338	N	N	729	N	00	N
47	20240322	110916	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25200	-400	5	-1.56	384210850	15143	26.22	25600	25650	25150	33250	17950	25600	25372.18	11.59	0	721	26433	26016	25783	25366	25133	25900	25250	188	7650	500	18940	50	1	33766123	8509	-29.00	0.51	12	0.04	-869.00	49255.00	29500	20230323	-14.58	20000	20231024	26.00	29250	-13.85	20240220	20150	25.06	20240119	29500	-14.58	20230323	20000	26.00	20231024	0.88	N	181710	500	187 억		3913338	N	N	729	N	00	N
48	20240322	100907	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	-250	5	-0.98	247333650	9727	16.84	25600	25650	25350	33250	17950	25600	25427.54	11.59	0	1964	26433	26016	25783	25366	25133	25900	25250	188	7650	500	18940	50	1	33766123	8560	-29.17	0.51	12	0.03	-869.00	49255.00	29500	20230323	-14.07	20000	20231024	26.75	29250	-13.33	20240220	20150	25.81	20240119	29500	-14.07	20230323	20000	26.75	20231024	0.88	N	181710	500	187 억		3913338	N	N	729	N	00	N
49	20240322	090907	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25550	-50	5	-0.20	62303400	2444	4.23	25600	25650	25350	33250	17950	25600	25492.39	11.59	0	937	26433	26016	25783	25366	25133	25900	25250	188	7650	500	18940	50	1	33766123	8627	-29.40	0.52	12	0.01	-869.00	49255.00	29500	20230323	-13.39	20000	20231024	27.75	29250	-12.65	20240220	20150	26.80	20240119	29500	-13.39	20230323	20000	27.75	20231024	0.88	N	181710	500	187 억		3913338	N	N	729	N	00	N
50	20240321	160913	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25600	-300	5	-1.16	1486944850	57728	86.67	25900	26200	25550	33650	18150	25900	25757.78	11.63	0	-19309	26733	26316	26033	25616	25333	26175	25475	188	7750	500	19160	50	1	33766123	8644	-29.46	0.52	12	0.17	-869.00	49255.00	29500	20230323	-13.22	20000	20231024	28.00	29250	-12.48	20240220	20150	27.05	20240119	29500	-13.22	20230323	20000	28.00	20231024	0.90	N	181710	500	187 억		3927104	N	N	729	N	00	N
51	20240321	150908	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25600	-300	5	-1.16	1299171250	50393	75.65	25900	26200	25600	33650	18150	25900	25780.79	11.63	0	-18385	26733	26316	26033	25616	25333	26175	25475	188	7750	500	19160	50	1	33766123	8644	-29.46	0.52	12	0.15	-869.00	49255.00	29500	20230323	-13.22	20000	20231024	28.00	29250	-12.48	20240220	20150	27.05	20240119	29500	-13.22	20230323	20000	28.00	20231024	0.90	N	181710	500	187 억		3927104	N	N	274	N	00	N
52	20240321	140908	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25750	-150	5	-0.58	859502650	33318	50.02	25900	26200	25650	33650	18150	25900	25796.95	11.63	0	-12050	26733	26316	26033	25616	25333	26175	25475	188	7750	500	19160	50	1	33766123	8695	-29.63	0.52	12	0.10	-869.00	49255.00	29500	20230323	-12.71	20000	20231024	28.75	29250	-11.97	20240220	20150	27.79	20240119	29500	-12.71	20230323	20000	28.75	20231024	0.90	N	181710	500	187 억		3927104	N	N	274	N	00	N
53	20240321	130857	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25700	-200	5	-0.77	692343550	26825	40.27	25900	26200	25650	33650	18150	25900	25809.64	11.63	0	-8477	26733	26316	26033	25616	25333	26175	25475	188	7750	500	19160	50	1	33766123	8678	-29.57	0.52	12	0.08	-869.00	49255.00	29500	20230323	-12.88	20000	20231024	28.50	29250	-12.14	20240220	20150	27.54	20240119	29500	-12.88	20230323	20000	28.50	20231024	0.90	N	181710	500	187 억		3927104	N	N	274	N	00	N
54	20240321	120911	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25650	-250	5	-0.97	550189750	21296	31.97	25900	26200	25650	33650	18150	25900	25835.36	11.63	0	-5817	26733	26316	26033	25616	25333	26175	25475	188	7750	500	19160	50	1	33766123	8661	-29.52	0.52	12	0.06	-869.00	49255.00	29500	20230323	-13.05	20000	20231024	28.25	29250	-12.31	20240220	20150	27.30	20240119	29500	-13.05	20230323	20000	28.25	20231024	0.90	N	181710	500	187 억		3927104	N	N	274	N	00	N
55	20240321	110907	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25700	-200	5	-0.77	400539500	15476	23.23	25900	26200	25700	33650	18150	25900	25881.33	11.63	0	-2351	26733	26316	26033	25616	25333	26175	25475	188	7750	500	19160	50	1	33766123	8678	-29.57	0.52	12	0.05	-869.00	49255.00	29500	20230323	-12.88	20000	20231024	28.50	29250	-12.14	20240220	20150	27.54	20240119	29500	-12.88	20230323	20000	28.50	20231024	0.90	N	181710	500	187 억		3927104	N	N	274	N	00	N
56	20240321	100911	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25850	-50	5	-0.19	230743400	8887	13.34	25900	26200	25800	33650	18150	25900	25964.15	11.63	0	1000	26733	26316	26033	25616	25333	26175	25475	188	7750	500	19160	50	1	33766123	8729	-29.75	0.52	12	0.03	-869.00	49255.00	29500	20230323	-12.37	20000	20231024	29.25	29250	-11.62	20240220	20150	28.29	20240119	29500	-12.37	20230323	20000	29.25	20231024	0.90	N	181710	500	187 억		3927104	N	N	274	N	00	N
57	20240321	090914	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26050	150	2	0.58	36684900	1407	2.11	25900	26200	25900	33650	18150	25900	26073.13	11.63	0	259	26733	26316	26033	25616	25333	26175	25475	188	7750	500	19160	50	1	33766123	8796	-29.98	0.53	12	0.00	-869.00	49255.00	29500	20230323	-11.69	20000	20231024	30.25	29250	-10.94	20240220	20150	29.28	20240119	29500	-11.69	20230323	20000	30.25	20231024	0.90	N	181710	500	187 억		3927104	N	N	274	N	00	N
58	20240320	160901	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25900	-350	5	-1.33	1737852500	66603	119.49	26250	26450	25750	34100	18400	26250	26092.82	11.66	0	-17689	26983	26616	26183	25816	25383	26800	26000	188	7850	500	19420	50	1	33766123	8745	-29.80	0.53	12	0.20	-869.00	49255.00	29500	20230323	-12.20	20000	20231024	29.50	29250	-11.45	20240220	20150	28.54	20240119	29500	-12.20	20230323	20000	29.50	20231024	0.92	N	181710	500	187 억		3937527	N	N	274	N	00	N
59	20240320	150903	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25950	-300	5	-1.14	1621036700	62097	111.40	26250	26450	25750	34100	18400	26250	26104.91	11.66	0	-16191	26983	26616	26183	25816	25383	26800	26000	188	7850	500	19420	50	1	33766123	8762	-29.86	0.53	12	0.18	-869.00	49255.00	29500	20230323	-12.03	20000	20231024	29.75	29250	-11.28	20240220	20150	28.78	20240119	29500	-12.03	20230323	20000	29.75	20231024	0.92	N	181710	500	187 억		3937527	N	N	110	N	00	N
60	20240320	140907	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26050	-200	5	-0.76	1389551900	53209	95.46	26250	26450	25750	34100	18400	26250	26114.98	11.66	0	-13408	26983	26616	26183	25816	25383	26800	26000	188	7850	500	19420	50	1	33766123	8796	-29.98	0.53	12	0.16	-869.00	49255.00	29500	20230323	-11.69	20000	20231024	30.25	29250	-10.94	20240220	20150	29.28	20240119	29500	-11.69	20230323	20000	30.25	20231024	0.92	N	181710	500	187 억		3937527	N	N	110	N	00	N
61	20240320	130907	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26000	-250	5	-0.95	799886350	30559	54.82	26250	26450	26000	34100	18400	26250	26175.15	11.66	0	-8081	26983	26616	26183	25816	25383	26800	26000	188	7850	500	19420	50	1	33766123	8779	-29.92	0.53	12	0.09	-869.00	49255.00	29500	20230323	-11.86	20000	20231024	30.00	29250	-11.11	20240220	20150	29.03	20240119	29500	-11.86	20230323	20000	30.00	20231024	0.92	N	181710	500	187 억		3937527	N	N	110	N	00	N
62	20240320	120901	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26100	-150	5	-0.57	545584800	20801	37.32	26250	26450	26050	34100	18400	26250	26228.78	11.66	0	-3788	26983	26616	26183	25816	25383	26800	26000	188	7850	500	19420	50	1	33766123	8813	-30.03	0.53	12	0.06	-869.00	49255.00	29500	20230323	-11.53	20000	20231024	30.50	29250	-10.77	20240220	20150	29.53	20240119	29500	-11.53	20230323	20000	30.50	20231024	0.92	N	181710	500	187 억		3937527	N	N	110	N	00	N
63	20240320	110902	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26250	0	3	0.00	304492300	11583	20.78	26250	26450	26150	34100	18400	26250	26287.86	11.66	0	1983	26983	26616	26183	25816	25383	26800	26000	188	7850	500	19420	50	1	33766123	8864	-30.21	0.53	12	0.03	-869.00	49255.00	29500	20230323	-11.02	20000	20231024	31.25	29250	-10.26	20240220	20150	30.27	20240119	29500	-11.02	20230323	20000	31.25	20231024	0.92	N	181710	500	187 억		3937527	N	N	110	N	00	N
64	20240320	100857	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26350	100	2	0.38	206491900	7857	14.10	26250	26450	26150	34100	18400	26250	26281.27	11.66	0	2933	26983	26616	26183	25816	25383	26800	26000	188	7850	500	19420	50	1	33766123	8897	-30.32	0.53	12	0.02	-869.00	49255.00	29500	20230323	-10.68	20000	20231024	31.75	29250	-9.91	20240220	20150	30.77	20240119	29500	-10.68	20230323	20000	31.75	20231024	0.92	N	181710	500	187 억		3937527	N	N	110	N	00	N
65	20240320	090901	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26350	100	2	0.38	6886400	262	0.47	26250	26400	26200	34100	18400	26250	26283.97	11.66	0	47	26983	26616	26183	25816	25383	26800	26000	188	7850	500	19420	50	1	33766123	8897	-30.32	0.53	12	0.00	-869.00	49255.00	29500	20230323	-10.68	20000	20231024	31.75	29250	-9.91	20240220	20150	30.77	20240119	29500	-10.68	20230323	20000	31.75	20231024	0.92	N	181710	500	187 억		3937527	N	N	110	N	00	N
66	20240319	160851	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26250	350	2	1.35	1466173150	55703	85.78	25850	26550	25750	33650	18150	25900	26321.29	11.70	0	-12957	26666	26282	25816	25432	24966	26475	25625	188	7750	500	19160	50	1	33766123	8864	-30.21	0.53	12	0.16	-869.00	49255.00	29500	20230323	-11.02	20000	20231024	31.25	29250	-10.26	20240220	20150	30.27	20240119	29500	-11.02	20230323	20000	31.25	20231024	0.92	N	181710	500	187 억		3950976	N	N	110	N	00	N
67	20240319	150902	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26350	450	2	1.74	1385737900	52636	81.05	25850	26550	25750	33650	18150	25900	26326.81	11.70	0	-12256	26666	26282	25816	25432	24966	26475	25625	188	7750	500	19160	50	1	33766123	8897	-30.32	0.53	12	0.16	-869.00	49255.00	29500	20230323	-10.68	20000	20231024	31.75	29250	-9.91	20240220	20150	30.77	20240119	29500	-10.68	20230323	20000	31.75	20231024	0.92	N	181710	500	187 억		3950976	N	N	118	N	00	N
68	20240319	140901	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26400	500	2	1.93	1234987700	46923	72.26	25850	26550	25750	33650	18150	25900	26319.45	11.70	0	-9842	26666	26282	25816	25432	24966	26475	25625	188	7750	500	19160	50	1	33766123	8914	-30.38	0.54	12	0.14	-869.00	49255.00	29500	20230323	-10.51	20000	20231024	32.00	29250	-9.74	20240220	20150	31.02	20240119	29500	-10.51	20230323	20000	32.00	20231024	0.92	N	181710	500	187 억		3950976	N	N	118	N	00	N
69	20240319	130830	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26350	450	2	1.74	961975400	36607	56.37	25850	26550	25750	33650	18150	25900	26278.45	11.70	0	-5649	26666	26282	25816	25432	24966	26475	25625	188	7750	500	19160	50	1	33766123	8897	-30.32	0.53	12	0.11	-869.00	49255.00	29500	20230323	-10.68	20000	20231024	31.75	29250	-9.91	20240220	20150	30.77	20240119	29500	-10.68	20230323	20000	31.75	20231024	0.92	N	181710	500	187 억		3950976	N	N	118	N	00	N
70	20240319	120855	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26150	250	2	0.97	776907300	29578	45.55	25850	26550	25750	33650	18150	25900	26266.39	11.70	0	-3613	26666	26282	25816	25432	24966	26475	25625	188	7750	500	19160	50	1	33766123	8830	-30.09	0.53	12	0.09	-869.00	49255.00	29500	20230323	-11.36	20000	20231024	30.75	29250	-10.60	20240220	20150	29.78	20240119	29500	-11.36	20230323	20000	30.75	20231024	0.92	N	181710	500	187 억		3950976	N	N	118	N	00	N
71	20240319	110856	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26350	450	2	1.74	669831200	25497	39.26	25850	26550	25750	33650	18150	25900	26270.98	11.70	0	-1336	26666	26282	25816	25432	24966	26475	25625	188	7750	500	19160	50	1	33766123	8897	-30.32	0.53	12	0.08	-869.00	49255.00	29500	20230323	-10.68	20000	20231024	31.75	29250	-9.91	20240220	20150	30.77	20240119	29500	-10.68	20230323	20000	31.75	20231024	0.92	N	181710	500	187 억		3950976	N	N	118	N	00	N
72	20240319	100900	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26450	550	2	2.12	426071700	16274	25.06	25850	26500	25750	33650	18150	25900	26181.13	11.70	0	2011	26666	26282	25816	25432	24966	26475	25625	188	7750	500	19160	50	1	33766123	8931	-30.44	0.54	12	0.05	-869.00	49255.00	29500	20230323	-10.34	20000	20231024	32.25	29250	-9.57	20240220	20150	31.27	20240119	29500	-10.34	20230323	20000	32.25	20231024	0.92	N	181710	500	187 억		3950976	N	N	118	N	00	N
73	20240319	090859	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26000	100	2	0.39	23710750	911	1.40	25850	26200	25850	33650	18150	25900	26027.17	11.70	0	362	26666	26282	25816	25432	24966	26475	25625	188	7750	500	19160	50	1	33766123	8779	-29.92	0.53	12	0.00	-869.00	49255.00	29500	20230323	-11.86	20000	20231024	30.00	29250	-11.11	20240220	20150	29.03	20240119	29500	-11.86	20230323	20000	30.00	20231024	0.92	N	181710	500	187 억		3950976	N	N	118	N	00	N
74	20240318	160853	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25900	550	2	2.17	1679535000	64926	100.30	25350	26200	25350	32950	17750	25350	25868.45	11.74	0	-11414	26183	25766	25533	25116	24883	25650	25000	188	7600	500	18750	50	1	33766123	8745	-29.80	0.53	12	0.19	-869.00	49255.00	29500	20230323	-12.20	20000	20231024	29.50	29250	-11.45	20240220	20150	28.54	20240119	29500	-12.20	20230323	20000	29.50	20231024	0.92	N	181710	500	187 억		3962668	N	N	118	N	00	N
75	20240318	150854	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26000	650	2	2.56	1637699150	63312	97.81	25350	26200	25350	32950	17750	25350	25867.12	11.74	0	-10516	26183	25766	25533	25116	24883	25650	25000	188	7600	500	18750	50	1	33766123	8779	-29.92	0.53	12	0.19	-869.00	49255.00	29500	20230323	-11.86	20000	20231024	30.00	29250	-11.11	20240220	20150	29.03	20240119	29500	-11.86	20230323	20000	30.00	20231024	0.92	N	181710	500	187 억		3962668	N	N	20	N	00	N
76	20240318	140854	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25950	600	2	2.37	1234164800	47826	73.89	25350	26050	25350	32950	17750	25350	25805.31	11.74	0	-7864	26183	25766	25533	25116	24883	25650	25000	188	7600	500	18750	50	1	33766123	8762	-29.86	0.53	12	0.14	-869.00	49255.00	29500	20230323	-12.03	20000	20231024	29.75	29250	-11.28	20240220	20150	28.78	20240119	29500	-12.03	20230323	20000	29.75	20231024	0.92	N	181710	500	187 억		3962668	N	N	20	N	00	N
77	20240318	130853	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25750	400	2	1.58	740024800	28737	44.40	25350	26000	25350	32950	17750	25350	25751.64	11.74	0	-8068	26183	25766	25533	25116	24883	25650	25000	188	7600	500	18750	50	1	33766123	8695	-29.63	0.52	12	0.09	-869.00	49255.00	29500	20230323	-12.71	20000	20231024	28.75	29250	-11.97	20240220	20150	27.79	20240119	29500	-12.71	20230323	20000	28.75	20231024	0.92	N	181710	500	187 억		3962668	N	N	20	N	00	N
78	20240318	120847	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25850	500	2	1.97	576792450	22397	34.60	25350	26000	25350	32950	17750	25350	25753.11	11.74	0	-6855	26183	25766	25533	25116	24883	25650	25000	188	7600	500	18750	50	1	33766123	8729	-29.75	0.52	12	0.07	-869.00	49255.00	29500	20230323	-12.37	20000	20231024	29.25	29250	-11.62	20240220	20150	28.29	20240119	29500	-12.37	20230323	20000	29.25	20231024	0.92	N	181710	500	187 억		3962668	N	N	20	N	00	N
79	20240318	110855	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25650	300	2	1.18	325892750	12695	19.61	25350	25900	25350	32950	17750	25350	25670.95	11.74	0	-3235	26183	25766	25533	25116	24883	25650	25000	188	7600	500	18750	50	1	33766123	8661	-29.52	0.52	12	0.04	-869.00	49255.00	29500	20230323	-13.05	20000	20231024	28.25	29250	-12.31	20240220	20150	27.30	20240119	29500	-13.05	20230323	20000	28.25	20231024	0.92	N	181710	500	187 억		3962668	N	N	20	N	00	N
80	20240318	100853	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25650	300	2	1.18	139281950	5441	8.41	25350	25750	25350	32950	17750	25350	25598.59	11.74	0	-724	26183	25766	25533	25116	24883	25650	25000	188	7600	500	18750	50	1	33766123	8661	-29.52	0.52	12	0.02	-869.00	49255.00	29500	20230323	-13.05	20000	20231024	28.25	29250	-12.31	20240220	20150	27.30	20240119	29500	-13.05	20230323	20000	28.25	20231024	0.92	N	181710	500	187 억		3962668	N	N	20	N	00	N
81	20240318	090852	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25600	250	2	0.99	17876650	701	1.08	25350	25650	25350	32950	17750	25350	25501.64	11.74	0	158	26183	25766	25533	25116	24883	25650	25000	188	7600	500	18750	50	1	33766123	8644	-29.46	0.52	12	0.00	-869.00	49255.00	29500	20230323	-13.22	20000	20231024	28.00	29250	-12.48	20240220	20150	27.05	20240119	29500	-13.22	20230323	20000	28.00	20231024	0.92	N	181710	500	187 억		3962668	N	N	20	N	00	N
82	20240315	160845	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	-350	5	-1.36	1654378850	64669	87.17	25700	25950	25300	33400	18000	25700	25583.04	11.82	0	-27265	26433	26066	25583	25216	24733	26250	25400	188	7700	500	19010	50	1	33766123	8560	-29.17	0.51	12	0.19	-869.00	49255.00	29500	20230323	-14.07	20000	20231024	26.75	29250	-13.33	20240220	20150	25.81	20240119	29500	-14.07	20230323	20000	26.75	20231024	0.93	N	181710	500	187 억		3990393	N	N	20	N	00	N
83	20240315	150813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25600	-100	5	-0.39	1307718300	51009	68.75	25700	25950	25300	33400	18000	25700	25637.01	11.82	0	-23373	26433	26066	25583	25216	24733	26250	25400	188	7700	500	19010	50	1	33766123	8644	-29.46	0.52	12	0.15	-869.00	49255.00	29500	20230323	-13.22	20000	20231024	28.00	29250	-12.48	20240220	20150	27.05	20240119	29500	-13.22	20230323	20000	28.00	20231024	0.93	N	181710	500	187 억		3990393	N	N	129	N	00	N
84	20240315	140800	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25750	50	2	0.19	936363500	36570	49.29	25700	25950	25300	33400	18000	25700	25604.68	11.82	0	-15696	26433	26066	25583	25216	24733	26250	25400	188	7700	500	19010	50	1	33766123	8695	-29.63	0.52	12	0.11	-869.00	49255.00	29500	20230323	-12.71	20000	20231024	28.75	29250	-11.97	20240220	20150	27.79	20240119	29500	-12.71	20230323	20000	28.75	20231024	0.93	N	181710	500	187 억		3990393	N	N	129	N	00	N
85	20240315	130845	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25450	-250	5	-0.97	782241250	30542	41.17	25700	25950	25300	33400	18000	25700	25611.98	11.82	0	-12510	26433	26066	25583	25216	24733	26250	25400	188	7700	500	19010	50	1	33766123	8593	-29.29	0.52	12	0.09	-869.00	49255.00	29500	20230323	-13.73	20000	20231024	27.25	29250	-12.99	20240220	20150	26.30	20240119	29500	-13.73	20230323	20000	27.25	20231024	0.93	N	181710	500	187 억		3990393	N	N	129	N	00	N
86	20240315	120845	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25600	-100	5	-0.39	662193850	25828	34.81	25700	25950	25300	33400	18000	25700	25638.60	11.82	0	-11006	26433	26066	25583	25216	24733	26250	25400	188	7700	500	19010	50	1	33766123	8644	-29.46	0.52	12	0.08	-869.00	49255.00	29500	20230323	-13.22	20000	20231024	28.00	29250	-12.48	20240220	20150	27.05	20240119	29500	-13.22	20230323	20000	28.00	20231024	0.93	N	181710	500	187 억		3990393	N	N	129	N	00	N
87	20240315	110842	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25750	50	2	0.19	298635950	11722	15.80	25700	25800	25300	33400	18000	25700	25476.50	11.82	0	-3296	26433	26066	25583	25216	24733	26250	25400	188	7700	500	19010	50	1	33766123	8695	-29.63	0.52	12	0.03	-869.00	49255.00	29500	20230323	-12.71	20000	20231024	28.75	29250	-11.97	20240220	20150	27.79	20240119	29500	-12.71	20230323	20000	28.75	20231024	0.93	N	181710	500	187 억		3990393	N	N	129	N	00	N
88	20240315	100844	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	-350	5	-1.36	128309550	5047	6.80	25700	25750	25300	33400	18000	25700	25422.82	11.82	0	-475	26433	26066	25583	25216	24733	26250	25400	188	7700	500	19010	50	1	33766123	8560	-29.17	0.51	12	0.01	-869.00	49255.00	29500	20230323	-14.07	20000	20231024	26.75	29250	-13.33	20240220	20150	25.81	20240119	29500	-14.07	20230323	20000	26.75	20231024	0.93	N	181710	500	187 억		3990393	N	N	129	N	00	N
89	20240315	090850	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25650	-50	5	-0.19	5629250	219	0.30	25700	25750	25600	33400	18000	25700	25704.38	11.82	0	-160	26433	26066	25583	25216	24733	26250	25400	188	7700	500	19010	50	1	33766123	8661	-29.52	0.52	12	0.00	-869.00	49255.00	29500	20230323	-13.05	20000	20231024	28.25	29250	-12.31	20240220	20150	27.30	20240119	29500	-13.05	20230323	20000	28.25	20231024	0.93	N	181710	500	187 억		3990393	N	N	129	N	00	N
90	20240314	160836	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25700	300	2	1.18	1890793650	74153	99.07	25300	25950	25100	33000	17800	25400	25498.54	11.90	0	-26819	25900	25650	25250	25000	24600	25775	25125	188	7600	500	18790	50	1	33766123	8678	-29.57	0.52	12	0.22	-869.00	49255.00	29500	20230323	-12.88	20000	20231024	28.50	29250	-12.14	20240220	20150	27.54	20240119	29500	-12.88	20230323	20000	28.50	20231024	0.91	N	181710	500	187 억		4018174	N	N	129	N	00	N
91	20240314	150838	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25650	250	2	0.98	1792803300	70338	93.97	25300	25950	25100	33000	17800	25400	25488.40	11.90	0	-24326	25900	25650	25250	25000	24600	25775	25125	188	7600	500	18790	50	1	33766123	8661	-29.52	0.52	12	0.21	-869.00	49255.00	29500	20230323	-13.05	20000	20231024	28.25	29250	-12.31	20240220	20150	27.30	20240119	29500	-13.05	20230323	20000	28.25	20231024	0.91	N	181710	500	187 억		4018174	N	N	4	N	00	N
92	20240314	140839	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25600	200	2	0.79	1213276300	47860	63.94	25300	25650	25100	33000	17800	25400	25350.53	11.90	0	-15135	25900	25650	25250	25000	24600	25775	25125	188	7600	500	18790	50	1	33766123	8644	-29.46	0.52	12	0.14	-869.00	49255.00	29500	20230323	-13.22	20000	20231024	28.00	29250	-12.48	20240220	20150	27.05	20240119	29500	-13.22	20230323	20000	28.00	20231024	0.91	N	181710	500	187 억		4018174	N	N	4	N	00	N
93	20240314	130835	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	-50	5	-0.20	850407650	33615	44.91	25300	25550	25100	33000	17800	25400	25298.46	11.90	0	-10682	25900	25650	25250	25000	24600	25775	25125	188	7600	500	18790	50	1	33766123	8560	-29.17	0.51	12	0.10	-869.00	49255.00	29500	20230323	-14.07	20000	20231024	26.75	29250	-13.33	20240220	20150	25.81	20240119	29500	-14.07	20230323	20000	26.75	20231024	0.91	N	181710	500	187 억		4018174	N	N	4	N	00	N
94	20240314	120836	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25200	-200	5	-0.79	690024550	27262	36.42	25300	25550	25100	33000	17800	25400	25310.86	11.90	0	-8095	25900	25650	25250	25000	24600	25775	25125	188	7600	500	18790	50	1	33766123	8509	-29.00	0.51	12	0.08	-869.00	49255.00	29500	20230323	-14.58	20000	20231024	26.00	29250	-13.85	20240220	20150	25.06	20240119	29500	-14.58	20230323	20000	26.00	20231024	0.91	N	181710	500	187 억		4018174	N	N	4	N	00	N
95	20240314	110837	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25200	-200	5	-0.79	558660400	22048	29.46	25300	25550	25100	33000	17800	25400	25338.37	11.90	0	-5819	25900	25650	25250	25000	24600	25775	25125	188	7600	500	18790	50	1	33766123	8509	-29.00	0.51	12	0.07	-869.00	49255.00	29500	20230323	-14.58	20000	20231024	26.00	29250	-13.85	20240220	20150	25.06	20240119	29500	-14.58	20230323	20000	26.00	20231024	0.91	N	181710	500	187 억		4018174	N	N	4	N	00	N
96	20240314	100844	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25450	50	2	0.20	280359050	11058	14.77	25300	25500	25200	33000	17800	25400	25353.50	11.90	0	329	25900	25650	25250	25000	24600	25775	25125	188	7600	500	18790	50	1	33766123	8593	-29.29	0.52	12	0.03	-869.00	49255.00	29500	20230323	-13.73	20000	20231024	27.25	29250	-12.99	20240220	20150	26.30	20240119	29500	-13.73	20230323	20000	27.25	20231024	0.91	N	181710	500	187 억		4018174	N	N	4	N	00	N
97	20240314	090840	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25400	0	3	0.00	117443750	4637	6.20	25300	25500	25200	33000	17800	25400	25327.53	11.90	0	2825	25900	25650	25250	25000	24600	25775	25125	188	7600	500	18790	50	1	33766123	8577	-29.23	0.52	12	0.01	-869.00	49255.00	29500	20230323	-13.90	20000	20231024	27.00	29250	-13.16	20240220	20150	26.05	20240119	29500	-13.90	20230323	20000	27.00	20231024	0.91	N	181710	500	187 억		4018174	N	N	4	N	00	N
98	20240313	160828	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25400	400	2	1.60	1888307450	74823	47.89	24950	25500	24850	32500	17500	25000	25236.97	11.93	0	-7309	26000	25500	25050	24550	24100	25275	24325	188	7500	500	18500	50	1	33766123	8577	-29.23	0.52	12	0.22	-869.00	49255.00	29500	20230323	-13.90	20000	20231024	27.00	29250	-13.16	20240220	20150	26.05	20240119	29500	-13.90	20230323	20000	27.00	20231024	0.89	N	181710	500	187 억		4027691	N	N	4	N	00	N
99	20240313	150830	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	350	2	1.40	1788950800	70906	45.38	24950	25500	24850	32500	17500	25000	25229.89	11.93	0	-6284	26000	25500	25050	24550	24100	25275	24325	188	7500	500	18500	50	1	33766123	8560	-29.17	0.51	12	0.21	-869.00	49255.00	29500	20230323	-14.07	20000	20231024	26.75	29250	-13.33	20240220	20150	25.81	20240119	29500	-14.07	20230323	20000	26.75	20231024	0.89	N	181710	500	187 억		4027691	N	N	125	N	00	N
100	20240313	140832	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25300	300	2	1.20	1302271850	51746	33.12	24950	25400	24850	32500	17500	25000	25166.62	11.93	0	-4309	26000	25500	25050	24550	24100	25275	24325	188	7500	500	18500	50	1	33766123	8543	-29.11	0.51	12	0.15	-869.00	49255.00	29500	20230323	-14.24	20000	20231024	26.50	29250	-13.50	20240220	20150	25.56	20240119	29500	-14.24	20230323	20000	26.50	20231024	0.89	N	181710	500	187 억		4027691	N	N	125	N	00	N
101	20240313	130836	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25100	100	2	0.40	727053000	28925	18.51	24950	25350	24850	32500	17500	25000	25135.80	11.93	0	-3918	26000	25500	25050	24550	24100	25275	24325	188	7500	500	18500	50	1	33766123	8475	-28.88	0.51	12	0.09	-869.00	49255.00	29500	20230323	-14.92	20000	20231024	25.50	29250	-14.19	20240220	20150	24.57	20240119	29500	-14.92	20230323	20000	25.50	20231024	0.89	N	181710	500	187 억		4027691	N	N	125	N	00	N
102	20240313	120832	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25150	150	2	0.60	589125550	23432	15.00	24950	25350	24850	32500	17500	25000	25141.92	11.93	0	-3863	26000	25500	25050	24550	24100	25275	24325	188	7500	500	18500	50	1	33766123	8492	-28.94	0.51	12	0.07	-869.00	49255.00	29500	20230323	-14.75	20000	20231024	25.75	29250	-14.02	20240220	20150	24.81	20240119	29500	-14.75	20230323	20000	25.75	20231024	0.89	N	181710	500	187 억		4027691	N	N	125	N	00	N
103	20240313	110829	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25300	300	2	1.20	446570850	17786	11.38	24950	25300	24850	32500	17500	25000	25108.00	11.93	0	-3143	26000	25500	25050	24550	24100	25275	24325	188	7500	500	18500	50	1	33766123	8543	-29.11	0.51	12	0.05	-869.00	49255.00	29500	20230323	-14.24	20000	20231024	26.50	29250	-13.50	20240220	20150	25.56	20240119	29500	-14.24	20230323	20000	26.50	20231024	0.89	N	181710	500	187 억		4027691	N	N	125	N	00	N
104	20240313	100826	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25150	150	2	0.60	228038000	9102	5.83	24950	25200	24850	32500	17500	25000	25053.61	11.93	0	-1743	26000	25500	25050	24550	24100	25275	24325	188	7500	500	18500	50	1	33766123	8492	-28.94	0.51	12	0.03	-869.00	49255.00	29500	20230323	-14.75	20000	20231024	25.75	29250	-14.02	20240220	20150	24.81	20240119	29500	-14.75	20230323	20000	25.75	20231024	0.89	N	181710	500	187 억		4027691	N	N	125	N	00	N
105	20240313	090833	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	-100	5	-0.40	27679350	1111	0.71	24950	25200	24850	32500	17500	25000	24913.91	11.93	0	-123	26000	25500	25050	24550	24100	25275	24325	188	7500	500	18500	50	1	33766123	8408	-28.65	0.51	12	0.00	-869.00	49255.00	29500	20230323	-15.59	20000	20231024	24.50	29250	-14.87	20240220	20150	23.57	20240119	29500	-15.59	20230323	20000	24.50	20231024	0.89	N	181710	500	187 억		4027691	N	N	125	N	00	N
106	20240312	160819	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25000	-500	5	-1.96	3896060950	156020	174.84	25350	25550	24600	33150	17850	25500	24971.51	11.51	0	5021	26100	25800	25250	24950	24400	25950	25100	188	7650	500	18870	50	1	34936682	8734	-28.77	0.51	12	0.45	-869.00	49255.00	29500	20230323	-15.25	20000	20231024	25.00	29250	-14.53	20240220	20150	24.07	20240119	29500	-15.25	20230323	20000	25.00	20231024	0.86	N	181710	500	187 억		4022594	N	N	125	N	00	N
107	20240312	150819	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24950	-550	5	-2.16	3766291900	150823	169.01	25350	25550	24600	33150	17850	25500	24971.57	11.51	0	6148	26100	25800	25250	24950	24400	25950	25100	188	7650	500	18870	50	1	34936682	8717	-28.71	0.51	12	0.43	-869.00	49255.00	29500	20230323	-15.42	20000	20231024	24.75	29250	-14.70	20240220	20150	23.82	20240119	29500	-15.42	20230323	20000	24.75	20231024	0.86	N	181710	500	187 억		4022594	N	N	310	N	00	N
108	20240312	140810	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24800	-700	5	-2.75	3154274350	126132	141.34	25350	25550	24600	33150	17850	25500	25007.69	11.51	0	2113	26100	25800	25250	24950	24400	25950	25100	188	7650	500	18870	50	1	34936682	8664	-28.54	0.50	12	0.36	-869.00	49255.00	29500	20230323	-15.93	20000	20231024	24.00	29250	-15.21	20240220	20150	23.08	20240119	29500	-15.93	20230323	20000	24.00	20231024	0.86	N	181710	500	187 억		4022594	N	N	310	N	00	N
109	20240312	130739	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24700	-800	5	-3.14	2615515700	104309	116.89	25350	25550	24700	33150	17850	25500	25074.65	11.51	0	1410	26100	25800	25250	24950	24400	25950	25100	188	7650	500	18870	50	1	34936682	8629	-28.42	0.50	12	0.30	-869.00	49255.00	29500	20230323	-16.27	20000	20231024	23.50	29250	-15.56	20240220	20150	22.58	20240119	29500	-16.27	20230323	20000	23.50	20231024	0.86	N	181710	500	187 억		4022594	N	N	310	N	00	N
110	20240312	120821	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25000	-500	5	-1.96	2165544050	86170	96.56	25350	25550	24900	33150	17850	25500	25131.02	11.51	0	305	26100	25800	25250	24950	24400	25950	25100	188	7650	500	18870	50	1	34936682	8734	-28.77	0.51	12	0.25	-869.00	49255.00	29500	20230323	-15.25	20000	20231024	25.00	29250	-14.53	20240220	20150	24.07	20240119	29500	-15.25	20230323	20000	25.00	20231024	0.86	N	181710	500	187 억		4022594	N	N	310	N	00	N
111	20240312	110820	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25100	-400	5	-1.57	1695870400	67422	75.55	25350	25550	24950	33150	17850	25500	25153.02	11.51	0	2070	26100	25800	25250	24950	24400	25950	25100	188	7650	500	18870	50	1	34936682	8769	-28.88	0.51	12	0.19	-869.00	49255.00	29500	20230323	-14.92	20000	20231024	25.50	29250	-14.19	20240220	20150	24.57	20240119	29500	-14.92	20230323	20000	25.50	20231024	0.86	N	181710	500	187 억		4022594	N	N	310	N	00	N
112	20240312	100821	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25200	-300	5	-1.18	681863700	27145	30.42	25350	25450	24950	33150	17850	25500	25119.17	11.51	0	-6537	26100	25800	25250	24950	24400	25950	25100	188	7650	500	18870	50	1	34936682	8804	-29.00	0.51	12	0.08	-869.00	49255.00	29500	20230323	-14.58	20000	20231024	26.00	29250	-13.85	20240220	20150	25.06	20240119	29500	-14.58	20230323	20000	26.00	20231024	0.86	N	181710	500	187 억		4022594	N	N	310	N	00	N
113	20240312	090819	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25100	-400	5	-1.57	125393150	4975	5.58	25350	25450	25100	33150	17850	25500	25204.06	11.51	0	-2254	26100	25800	25250	24950	24400	25950	25100	188	7650	500	18870	50	1	34936682	8769	-28.88	0.51	12	0.01	-869.00	49255.00	29500	20230323	-14.92	20000	20231024	25.50	29250	-14.19	20240220	20150	24.57	20240119	29500	-14.92	20230323	20000	25.50	20231024	0.86	N	181710	500	187 억		4022594	N	N	310	N	00	N
114	20240311	160817	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25500	750	2	3.03	2242190550	89129	70.02	24750	25550	24700	32150	17350	24750	25157.19	11.51	0	5506	25716	25232	24916	24432	24116	25075	24275	188	7400	500	18310	50	1	34936682	8909	-29.34	0.52	12	0.26	-869.00	49255.00	29500	20230323	-13.56	20000	20231024	27.50	29250	-12.82	20240220	20150	26.55	20240119	29500	-13.56	20230323	20000	27.50	20231024	0.91	N	181710	500	187 억		4021014	N	N	310	N	00	N
115	20240311	150815	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25400	650	2	2.63	2157214550	85790	67.39	24750	25550	24700	32150	17350	24750	25145.86	11.51	0	5635	25716	25232	24916	24432	24116	25075	24275	188	7400	500	18310	50	1	34936682	8874	-29.23	0.52	12	0.25	-869.00	49255.00	29500	20230323	-13.90	20000	20231024	27.00	29250	-13.16	20240220	20150	26.05	20240119	29500	-13.90	20230323	20000	27.00	20231024	0.91	N	181710	500	187 억		4021014	N	N	114	N	00	N
116	20240311	140813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25400	650	2	2.63	1843372500	73468	57.71	24750	25500	24700	32150	17350	24750	25091.39	11.51	0	7081	25716	25232	24916	24432	24116	25075	24275	188	7400	500	18310	50	1	34936682	8874	-29.23	0.52	12	0.21	-869.00	49255.00	29500	20230323	-13.90	20000	20231024	27.00	29250	-13.16	20240220	20150	26.05	20240119	29500	-13.90	20230323	20000	27.00	20231024	0.91	N	181710	500	187 억		4021014	N	N	114	N	00	N
117	20240311	130815	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25100	350	2	1.41	1392438400	55594	43.67	24750	25300	24700	32150	17350	24750	25047.22	11.51	0	4372	25716	25232	24916	24432	24116	25075	24275	188	7400	500	18310	50	1	34936682	8769	-28.88	0.51	12	0.16	-869.00	49255.00	29500	20230323	-14.92	20000	20231024	25.50	29250	-14.19	20240220	20150	24.57	20240119	29500	-14.92	20230323	20000	25.50	20231024	0.91	N	181710	500	187 억		4021014	N	N	114	N	00	N
118	20240311	120816	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25150	400	2	1.62	1158009300	46279	36.35	24750	25300	24700	32150	17350	24750	25023.08	11.51	0	3449	25716	25232	24916	24432	24116	25075	24275	188	7400	500	18310	50	1	34936682	8787	-28.94	0.51	12	0.13	-869.00	49255.00	29500	20230323	-14.75	20000	20231024	25.75	29250	-14.02	20240220	20150	24.81	20240119	29500	-14.75	20230323	20000	25.75	20231024	0.91	N	181710	500	187 억		4021014	N	N	114	N	00	N
119	20240311	110812	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25000	250	2	1.01	874057850	34929	27.44	24750	25300	24700	32150	17350	24750	25024.81	11.51	0	-291	25716	25232	24916	24432	24116	25075	24275	188	7400	500	18310	50	1	34936682	8734	-28.77	0.51	12	0.10	-869.00	49255.00	29500	20230323	-15.25	20000	20231024	25.00	29250	-14.53	20240220	20150	24.07	20240119	29500	-15.25	20230323	20000	25.00	20231024	0.91	N	181710	500	187 억		4021014	N	N	114	N	00	N
120	20240311	100803	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25000	250	2	1.01	496265600	19841	15.59	24750	25300	24700	32150	17350	24750	25013.76	11.51	0	-1227	25716	25232	24916	24432	24116	25075	24275	188	7400	500	18310	50	1	34936682	8734	-28.77	0.51	12	0.06	-869.00	49255.00	29500	20230323	-15.25	20000	20231024	25.00	29250	-14.53	20240220	20150	24.07	20240119	29500	-15.25	20230323	20000	25.00	20231024	0.91	N	181710	500	187 억		4021014	N	N	114	N	00	N
121	20240311	090808	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24950	200	2	0.81	69397700	2791	2.19	24750	25000	24700	32150	17350	24750	24870.11	11.51	0	320	25716	25232	24916	24432	24116	25075	24275	188	7400	500	18310	50	1	34936682	8717	-28.71	0.51	12	0.01	-869.00	49255.00	29500	20230323	-15.42	20000	20231024	24.75	29250	-14.70	20240220	20150	23.82	20240119	29500	-15.42	20230323	20000	24.75	20231024	0.91	N	181710	500	187 억		4021014	N	N	114	N	00	N
122	20240308	160813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24750	-400	5	-1.59	3133973550	126020	106.39	25150	25400	24600	32650	17650	25150	24868.95	11.46	0	-12255	25850	25500	25150	24800	24450	25325	24625	188	7500	500	18610	50	1	34936682	8647	-28.48	0.50	12	0.36	-869.00	49255.00	29850	20230303	-17.09	20000	20231024	23.75	29250	-15.38	20240220	20150	22.83	20240119	29500	-16.10	20230323	20000	23.75	20231024	0.95	N	181710	500	187 억		4002288	N	N	114	N	00	N
123	20240308	150814	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24750	-400	5	-1.59	2925516550	117572	99.25	25150	25400	24600	32650	17650	25150	24882.77	11.46	0	-13204	25850	25500	25150	24800	24450	25325	24625	188	7500	500	18610	50	1	34936682	8647	-28.48	0.50	12	0.34	-869.00	49255.00	29850	20230303	-17.09	20000	20231024	23.75	29250	-15.38	20240220	20150	22.83	20240119	29500	-16.10	20230323	20000	23.75	20231024	0.95	N	181710	500	187 억		4002288	N	N	16	N	00	N
124	20240308	140806	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24750	-400	5	-1.59	2447321100	98271	82.96	25150	25400	24600	32650	17650	25150	24903.80	11.46	0	-12962	25850	25500	25150	24800	24450	25325	24625	188	7500	500	18610	50	1	34936682	8647	-28.48	0.50	12	0.28	-869.00	49255.00	29850	20230303	-17.09	20000	20231024	23.75	29250	-15.38	20240220	20150	22.83	20240119	29500	-16.10	20230323	20000	23.75	20231024	0.95	N	181710	500	187 억		4002288	N	N	16	N	00	N
125	20240308	130804	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24700	-450	5	-1.79	1812337100	72689	61.36	25150	25400	24650	32650	17650	25150	24932.76	11.46	0	-14718	25850	25500	25150	24800	24450	25325	24625	188	7500	500	18610	50	1	34936682	8629	-28.42	0.50	12	0.21	-869.00	49255.00	29850	20230303	-17.25	20000	20231024	23.50	29250	-15.56	20240220	20150	22.58	20240119	29500	-16.27	20230323	20000	23.50	20231024	0.95	N	181710	500	187 억		4002288	N	N	16	N	00	N
126	20240308	120805	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24750	-400	5	-1.59	1491715350	59726	50.42	25150	25400	24700	32650	17650	25150	24975.98	11.46	0	-13743	25850	25500	25150	24800	24450	25325	24625	188	7500	500	18610	50	1	34936682	8647	-28.48	0.50	12	0.17	-869.00	49255.00	29850	20230303	-17.09	20000	20231024	23.75	29250	-15.38	20240220	20150	22.83	20240119	29500	-16.10	20230323	20000	23.75	20231024	0.95	N	181710	500	187 억		4002288	N	N	16	N	00	N
127	20240308	110806	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	-250	5	-0.99	1067403750	42608	35.97	25150	25400	24900	32650	17650	25150	25051.72	11.46	0	-11600	25850	25500	25150	24800	24450	25325	24625	188	7500	500	18610	50	1	34936682	8699	-28.65	0.51	12	0.12	-869.00	49255.00	29850	20230303	-16.58	20000	20231024	24.50	29250	-14.87	20240220	20150	23.57	20240119	29500	-15.59	20230323	20000	24.50	20231024	0.95	N	181710	500	187 억		4002288	N	N	16	N	00	N
128	20240308	100801	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25050	-100	5	-0.40	626207150	24955	21.07	25150	25400	24900	32650	17650	25150	25093.45	11.46	0	-3938	25850	25500	25150	24800	24450	25325	24625	188	7500	500	18610	50	1	34936682	8752	-28.83	0.51	12	0.07	-869.00	49255.00	29850	20230303	-16.08	20000	20231024	25.25	29250	-14.36	20240220	20150	24.32	20240119	29500	-15.08	20230323	20000	25.25	20231024	0.95	N	181710	500	187 억		4002288	N	N	16	N	00	N
129	20240308	090802	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25100	-50	5	-0.20	91842400	3635	3.07	25150	25400	25100	32650	17650	25150	25266.13	11.46	0	1150	25850	25500	25150	24800	24450	25325	24625	188	7500	500	18610	50	1	34936682	8769	-28.88	0.51	12	0.01	-869.00	49255.00	29850	20230303	-15.91	20000	20231024	25.50	29250	-14.19	20240220	20150	24.57	20240119	29500	-14.92	20230323	20000	25.50	20231024	0.95	N	181710	500	187 억		4002288	N	N	16	N	00	N
130	20240307	160802	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25150	-250	5	-0.98	2944264850	117346	68.45	25450	25500	24800	33000	17800	25400	25089.99	11.40	0	7809	27500	26450	25900	24850	24300	26175	24575	188	7600	500	18790	50	1	34936682	8787	-28.94	0.51	12	0.34	-869.00	49255.00	29850	20230303	-15.75	20000	20231024	25.75	29250	-14.02	20240220	20150	24.81	20240119	29500	-14.75	20230323	20000	25.75	20231024	0.93	N	181710	500	187 억		3982815	N	N	5	N	00	N
131	20240307	150744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25000	-400	5	-1.57	2798478300	111540	65.07	25450	25500	24800	33000	17800	25400	25089.43	11.40	0	4850	27500	26450	25900	24850	24300	26175	24575	188	7600	500	18790	50	1	34936682	8734	-28.77	0.51	12	0.32	-869.00	49255.00	29850	20230303	-16.25	20000	20231024	25.00	29250	-14.53	20240220	20150	24.07	20240119	29500	-15.25	20230323	20000	25.00	20231024	0.93	N	181710	500	187 억		3982815	N	N	0	N	00	N
132	20240307	140751	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25150	-250	5	-0.98	1957979550	78065	45.54	25450	25500	24800	33000	17800	25400	25081.36	11.40	0	-653	27500	26450	25900	24850	24300	26175	24575	188	7600	500	18790	50	1	34936682	8787	-28.94	0.51	12	0.22	-869.00	49255.00	29850	20230303	-15.75	20000	20231024	25.75	29250	-14.02	20240220	20150	24.81	20240119	29500	-14.75	20230323	20000	25.75	20231024	0.93	N	181710	500	187 억		3982815	N	N	0	N	00	N
133	20240307	130754	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25150	-250	5	-0.98	1404504200	56021	32.68	25450	25450	24800	33000	17800	25400	25070.97	11.40	0	-5582	27500	26450	25900	24850	24300	26175	24575	188	7600	500	18790	50	1	34936682	8787	-28.94	0.51	12	0.16	-869.00	49255.00	29850	20230303	-15.75	20000	20231024	25.75	29250	-14.02	20240220	20150	24.81	20240119	29500	-14.75	20230323	20000	25.75	20231024	0.93	N	181710	500	187 억		3982815	N	N	0	N	00	N
134	20240307	120756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25300	-100	5	-0.39	1137352700	45459	26.52	25450	25450	24800	33000	17800	25400	25019.22	11.40	0	-3867	27500	26450	25900	24850	24300	26175	24575	188	7600	500	18790	50	1	34936682	8839	-29.11	0.51	12	0.13	-869.00	49255.00	29850	20230303	-15.24	20000	20231024	26.50	29250	-13.50	20240220	20150	25.56	20240119	29500	-14.24	20230323	20000	26.50	20231024	0.93	N	181710	500	187 억		3982815	N	N	0	N	00	N
135	20240307	110802	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24950	-450	5	-1.77	815256700	32581	19.01	25450	25450	24800	33000	17800	25400	25022.34	11.40	0	-4041	27500	26450	25900	24850	24300	26175	24575	188	7600	500	18790	50	1	34936682	8717	-28.71	0.51	12	0.09	-869.00	49255.00	29850	20230303	-16.42	20000	20231024	24.75	29250	-14.70	20240220	20150	23.82	20240119	29500	-15.42	20230323	20000	24.75	20231024	0.93	N	181710	500	187 억		3982815	N	N	0	N	00	N
136	20240307	100756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25100	-300	5	-1.18	449329800	17983	10.49	25450	25450	24800	33000	17800	25400	24986.13	11.40	0	-2571	27500	26450	25900	24850	24300	26175	24575	188	7600	500	18790	50	1	34936682	8769	-28.88	0.51	12	0.05	-869.00	49255.00	29850	20230303	-15.91	20000	20231024	25.50	29250	-14.19	20240220	20150	24.57	20240119	29500	-14.92	20230323	20000	25.50	20231024	0.93	N	181710	500	187 억		3982815	N	N	0	N	00	N
137	20240307	090759	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25100	-300	5	-1.18	84241350	3344	1.95	25450	25450	25000	33000	17800	25400	25191.17	11.40	0	-169	27500	26450	25900	24850	24300	26175	24575	188	7600	500	18790	50	1	34936682	8769	-28.88	0.51	12	0.01	-869.00	49255.00	29850	20230303	-15.91	20000	20231024	25.50	29250	-14.19	20240220	20150	24.57	20240119	29500	-14.92	20230323	20000	25.50	20231024	0.93	N	181710	500	187 억		3982815	N	N	0	N	00	N
138	20240306	160752	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25400	-1500	5	-5.58	4404141250	170504	291.30	26850	26950	25350	34950	18850	26900	25830.41	11.24	0	62176	27533	27216	26983	26666	26433	27375	26825	188	8050	500	19900	50	1	34936682	8874	-29.23	0.52	12	0.49	-869.00	49255.00	29850	20230228	-14.91	20000	20231024	27.00	29250	-13.16	20240220	20150	26.05	20240119	29500	-13.90	20230323	20000	27.00	20231024	0.94	N	181710	500	187 억		3925362	N	N	0	N	00	N
139	20240306	150753	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	-1550	5	-5.76	4141388000	160165	273.63	26850	26950	25350	34950	18850	26900	25857.01	11.24	0	59387	27533	27216	26983	26666	26433	27375	26825	188	8050	500	19900	50	1	34936682	8856	-29.17	0.51	12	0.46	-869.00	49255.00	29850	20230228	-15.08	20000	20231024	26.75	29250	-13.33	20240220	20150	25.81	20240119	29500	-14.07	20230323	20000	26.75	20231024	0.94	N	181710	500	187 억		3925362	N	N	0	N	00	N
140	20240306	140757	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25600	-1300	5	-4.83	2857753650	109780	187.55	26850	26950	25400	34950	18850	26900	26031.64	11.24	0	35148	27533	27216	26983	26666	26433	27375	26825	188	8050	500	19900	50	1	34936682	8944	-29.46	0.52	12	0.31	-869.00	49255.00	29850	20230228	-14.24	20000	20231024	28.00	29250	-12.48	20240220	20150	27.05	20240119	29500	-13.22	20230323	20000	28.00	20231024	0.94	N	181710	500	187 억		3925362	N	N	0	N	00	N
141	20240306	130758	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25800	-1100	5	-4.09	2273150150	87054	148.73	26850	26950	25400	34950	18850	26900	26111.96	11.24	0	26635	27533	27216	26983	26666	26433	27375	26825	188	8050	500	19900	50	1	34936682	9014	-29.69	0.52	12	0.25	-869.00	49255.00	29850	20230228	-13.57	20000	20231024	29.00	29250	-11.79	20240220	20150	28.04	20240119	29500	-12.54	20230323	20000	29.00	20231024	0.94	N	181710	500	187 억		3925362	N	N	0	N	00	N
142	20240306	120756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25950	-950	5	-3.53	1659465550	63407	108.33	26850	26950	25400	34950	18850	26900	26171.65	11.24	0	18116	27533	27216	26983	26666	26433	27375	26825	188	8050	500	19900	50	1	34936682	9066	-29.86	0.53	12	0.18	-869.00	49255.00	29850	20230228	-13.07	20000	20231024	29.75	29250	-11.28	20240220	20150	28.78	20240119	29500	-12.03	20230323	20000	29.75	20231024	0.94	N	181710	500	187 억		3925362	N	N	0	N	00	N
143	20240306	110754	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26050	-850	5	-3.16	991356750	37670	64.36	26850	26950	25400	34950	18850	26900	26316.88	11.24	0	6387	27533	27216	26983	26666	26433	27375	26825	188	8050	500	19900	50	1	34936682	9101	-29.98	0.53	12	0.11	-869.00	49255.00	29850	20230228	-12.73	20000	20231024	30.25	29250	-10.94	20240220	20150	29.28	20240119	29500	-11.69	20230323	20000	30.25	20231024	0.94	N	181710	500	187 억		3925362	N	N	0	N	00	N
144	20240306	100738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26700	-200	5	-0.74	281910350	10555	18.03	26850	26950	26550	34950	18850	26900	26708.70	11.24	0	994	27533	27216	26983	26666	26433	27375	26825	188	8050	500	19900	50	1	34936682	9328	-30.72	0.54	12	0.03	-869.00	49255.00	29850	20230228	-10.55	20000	20231024	33.50	29250	-8.72	20240220	20150	32.51	20240119	29500	-9.49	20230323	20000	33.50	20231024	0.94	N	181710	500	187 억		3925362	N	N	0	N	00	N
145	20240306	090752	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26850	-50	5	-0.19	9250350	344	0.59	26850	26950	26800	34950	18850	26900	26890.55	11.24	0	53	27533	27216	26983	26666	26433	27375	26825	188	8050	500	19900	50	1	34936682	9380	-30.90	0.55	12	0.00	-869.00	49255.00	29850	20230228	-10.05	20000	20231024	34.25	29250	-8.21	20240220	20150	33.25	20240119	29500	-8.98	20230323	20000	34.25	20231024	0.94	N	181710	500	187 억		3925362	N	N	0	N	00	N
146	20240305	160749	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26900	-200	5	-0.74	1573394550	58416	86.51	26850	27300	26750	35200	19000	27100	26934.32	11.25	0	-469	27766	27432	27066	26732	26366	27600	26900	188	8100	500	20050	50	1	34936682	9398	-30.96	0.55	12	0.17	-869.00	49255.00	29850	20230228	-9.88	20000	20231024	34.50	29250	-8.03	20240220	20150	33.50	20240119	29500	-8.81	20230323	20000	34.50	20231024	0.88	N	181710	500	187 억		3930325	N	N	11	N	00	N
147	20240305	150748	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26850	-250	5	-0.92	1476752700	54821	81.19	26850	27300	26750	35200	19000	27100	26937.72	11.25	0	80	27766	27432	27066	26732	26366	27600	26900	188	8100	500	20050	50	1	34936682	9380	-30.90	0.55	12	0.16	-869.00	49255.00	29850	20230228	-10.05	20000	20231024	34.25	29250	-8.21	20240220	20150	33.25	20240119	29500	-8.98	20230323	20000	34.25	20231024	0.88	N	181710	500	187 억		3930325	N	N	11	N	00	N
148	20240305	140740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26900	-200	5	-0.74	1138278950	42252	62.57	26850	27300	26750	35200	19000	27100	26940.24	11.25	0	168	27766	27432	27066	26732	26366	27600	26900	188	8100	500	20050	50	1	34936682	9398	-30.96	0.55	12	0.12	-869.00	49255.00	29850	20230228	-9.88	20000	20231024	34.50	29250	-8.03	20240220	20150	33.50	20240119	29500	-8.81	20230323	20000	34.50	20231024	0.88	N	181710	500	187 억		3930325	N	N	11	N	00	N
149	20240305	130739	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27000	-100	5	-0.37	895281150	33248	49.24	26850	27300	26750	35200	19000	27100	26927.37	11.25	0	-85	27766	27432	27066	26732	26366	27600	26900	188	8100	500	20050	50	1	34936682	9433	-31.07	0.55	12	0.10	-869.00	49255.00	29850	20230228	-9.55	20000	20231024	35.00	29250	-7.69	20240220	20150	34.00	20240119	29500	-8.47	20230323	20000	35.00	20231024	0.88	N	181710	500	187 억		3930325	N	N	11	N	00	N
150	20240305	120742	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26800	-300	5	-1.11	588126000	21849	32.36	26850	27300	26750	35200	19000	27100	26917.75	11.25	0	-4790	27766	27432	27066	26732	26366	27600	26900	188	8100	500	20050	50	1	34936682	9363	-30.84	0.54	12	0.06	-869.00	49255.00	29850	20230228	-10.22	20000	20231024	34.00	29250	-8.38	20240220	20150	33.00	20240119	29500	-9.15	20230323	20000	34.00	20231024	0.88	N	181710	500	187 억		3930325	N	N	11	N	00	N
151	20240305	110743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26800	-300	5	-1.11	442732900	16431	24.33	26850	27300	26800	35200	19000	27100	26944.98	11.25	0	-4191	27766	27432	27066	26732	26366	27600	26900	188	8100	500	20050	50	1	34936682	9363	-30.84	0.54	12	0.05	-869.00	49255.00	29850	20230228	-10.22	20000	20231024	34.00	29250	-8.38	20240220	20150	33.00	20240119	29500	-9.15	20230323	20000	34.00	20231024	0.88	N	181710	500	187 억		3930325	N	N	11	N	00	N
152	20240305	100740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27100	0	3	0.00	200487000	7426	11.00	26850	27300	26850	35200	19000	27100	26997.98	11.25	0	-1848	27766	27432	27066	26732	26366	27600	26900	188	8100	500	20050	50	1	34936682	9468	-31.19	0.55	12	0.02	-869.00	49255.00	29850	20230228	-9.21	20000	20231024	35.50	29250	-7.35	20240220	20150	34.49	20240119	29500	-8.14	20230323	20000	35.50	20231024	0.88	N	181710	500	187 억		3930325	N	N	11	N	00	N
153	20240305	090740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27050	-50	5	-0.18	48480150	1790	2.65	26850	27300	26850	35200	19000	27100	27083.88	11.25	0	-685	27766	27432	27066	26732	26366	27600	26900	188	8100	500	20050	50	1	34936682	9450	-31.13	0.55	12	0.01	-869.00	49255.00	29850	20230228	-9.38	20000	20231024	35.25	29250	-7.52	20240220	20150	34.24	20240119	29500	-8.31	20230323	20000	35.25	20231024	0.88	N	181710	500	187 억		3930325	N	N	11	N	00	N
154	20240304	160742	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27100	550	2	2.07	1825977150	67376	50.02	26750	27400	26700	34500	18600	26550	27101.32	11.24	0	4125	28483	27516	27033	26066	25583	27275	25825	188	7950	500	19640	50	1	34936682	9468	-31.19	0.55	12	0.19	-869.00	49255.00	29850	20230228	-9.21	20000	20231024	35.50	29250	-7.35	20240220	20150	34.49	20240119	29500	-8.14	20230323	20000	35.50	20231024	0.89	N	181710	500	187 억		3926929	N	N	11	N	00	N
155	20240304	150737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27200	650	2	2.45	1748870050	64531	47.91	26750	27400	26700	34500	18600	26550	27101.26	11.24	0	2795	28483	27516	27033	26066	25583	27275	25825	188	7950	500	19640	50	1	34936682	9503	-31.30	0.55	12	0.18	-869.00	49255.00	29850	20230228	-8.88	20000	20231024	36.00	29250	-7.01	20240220	20150	34.99	20240119	29500	-7.80	20230323	20000	36.00	20231024	0.89	N	181710	500	187 억		3926929	N	N	1644	N	00	N
156	20240304	140705	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27050	500	2	1.88	1290890700	47677	35.40	26750	27400	26700	34500	18600	26550	27075.78	11.24	0	1739	28483	27516	27033	26066	25583	27275	25825	188	7950	500	19640	50	1	34936682	9450	-31.13	0.55	12	0.14	-869.00	49255.00	29850	20230228	-9.38	20000	20231024	35.25	29250	-7.52	20240220	20150	34.24	20240119	29500	-8.31	20230323	20000	35.25	20231024	0.89	N	181710	500	187 억		3926929	N	N	1644	N	00	N
157	20240304	130732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27200	650	2	2.45	1108937050	40944	30.40	26750	27400	26700	34500	18600	26550	27084.26	11.24	0	-139	28483	27516	27033	26066	25583	27275	25825	188	7950	500	19640	50	1	34936682	9503	-31.30	0.55	12	0.12	-869.00	49255.00	29850	20230228	-8.88	20000	20231024	36.00	29250	-7.01	20240220	20150	34.99	20240119	29500	-7.80	20230323	20000	36.00	20231024	0.89	N	181710	500	187 억		3926929	N	N	1644	N	00	N
158	20240304	120708	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27200	650	2	2.45	821329100	30408	22.58	26750	27400	26700	34500	18600	26550	27010.33	11.24	0	234	28483	27516	27033	26066	25583	27275	25825	188	7950	500	19640	50	1	34936682	9503	-31.30	0.55	12	0.09	-869.00	49255.00	29850	20230228	-8.88	20000	20231024	36.00	29250	-7.01	20240220	20150	34.99	20240119	29500	-7.80	20230323	20000	36.00	20231024	0.89	N	181710	500	187 억		3926929	N	N	1644	N	00	N
159	20240304	110726	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27000	450	2	1.69	402014750	14940	11.09	26750	27150	26700	34500	18600	26550	26908.67	11.24	0	-2563	28483	27516	27033	26066	25583	27275	25825	188	7950	500	19640	50	1	34936682	9433	-31.07	0.55	12	0.04	-869.00	49255.00	29850	20230228	-9.55	20000	20231024	35.00	29250	-7.69	20240220	20150	34.00	20240119	29500	-8.47	20230323	20000	35.00	20231024	0.89	N	181710	500	187 억		3926929	N	N	1644	N	00	N
160	20240304	100727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27050	500	2	1.88	196604650	7304	5.42	26750	27150	26700	34500	18600	26550	26917.50	11.24	0	104	28483	27516	27033	26066	25583	27275	25825	188	7950	500	19640	50	1	34936682	9450	-31.13	0.55	12	0.02	-869.00	49255.00	29850	20230228	-9.38	20000	20231024	35.25	29250	-7.52	20240220	20150	34.24	20240119	29500	-8.31	20230323	20000	35.25	20231024	0.89	N	181710	500	187 억		3926929	N	N	1644	N	00	N
161	20240304	090729	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26900	350	2	1.32	19646150	734	0.54	26750	26900	26750	34500	18600	26550	26766.46	11.24	0	352	28483	27516	27033	26066	25583	27275	25825	188	7950	500	19640	50	1	34936682	9398	-30.96	0.55	12	0.00	-869.00	49255.00	29850	20230228	-9.88	20000	20231024	34.50	29250	-8.03	20240220	20150	33.50	20240119	29500	-8.81	20230323	20000	34.50	20231024	0.89	N	181710	500	187 억		3926929	N	N	1644	N	00	N