KissMeData/284740/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	161050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	50	2	0.22	673897850	29800	55.39	22700	22800	22400	29400	15900	22650	22614.01	6.52	0	-4618	23350	23000	22650	22300	21950	23175	22475	22	6750	100	16300	50	1	22437330	5093	4.55	0.63	12	0.13	4990.00	35987.00	27900	20230828	-18.64	19710	20231006	15.17	23100	-1.73	20240314	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.39	N	284740	100	22 억		1461907	N	N	3	N	00	N
3	20240329	151052	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-200	5	-0.88	627976300	27765	51.60	22700	22800	22400	29400	15900	22650	22617.55	6.52	0	-4560	23350	23000	22650	22300	21950	23175	22475	22	6750	100	16300	50	1	22437330	5037	4.50	0.62	12	0.12	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	23100	-2.81	20240314	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.39	N	284740	100	22 억		1461907	N	N	28	N	00	N
4	20240329	141048	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	0	3	0.00	534217550	23607	43.88	22700	22800	22400	29400	15900	22650	22629.62	6.52	0	-3435	23350	23000	22650	22300	21950	23175	22475	22	6750	100	16300	50	1	22437330	5082	4.54	0.63	12	0.11	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	23100	-1.95	20240314	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.39	N	284740	100	22 억		1461907	N	N	28	N	00	N
5	20240329	131031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	441398900	19506	36.25	22700	22800	22400	29400	15900	22650	22628.88	6.52	0	-3588	23350	23000	22650	22300	21950	23175	22475	22	6750	100	16300	50	1	22437330	5071	4.53	0.63	12	0.09	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	23100	-2.16	20240314	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.39	N	284740	100	22 억		1461907	N	N	28	N	00	N
6	20240329	121041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	331662900	14655	27.24	22700	22800	22400	29400	15900	22650	22631.38	6.52	0	-2673	23350	23000	22650	22300	21950	23175	22475	22	6750	100	16300	50	1	22437330	5071	4.53	0.63	12	0.07	4990.00	35987.00	27900	20230828	-19.00	19710	20231006	14.66	23100	-2.16	20240314	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.39	N	284740	100	22 억		1461907	N	N	28	N	00	N
7	20240329	111029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	0	3	0.00	258757450	11435	21.25	22700	22800	22400	29400	15900	22650	22628.55	6.52	0	-1636	23350	23000	22650	22300	21950	23175	22475	22	6750	100	16300	50	1	22437330	5082	4.54	0.63	12	0.05	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	23100	-1.95	20240314	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.39	N	284740	100	22 억		1461907	N	N	28	N	00	N
8	20240329	101029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	50	2	0.22	174957350	7747	14.40	22700	22800	22400	29400	15900	22650	22583.88	6.52	0	-742	23350	23000	22650	22300	21950	23175	22475	22	6750	100	16300	50	1	22437330	5093	4.55	0.63	12	0.03	4990.00	35987.00	27900	20230828	-18.64	19710	20231006	15.17	23100	-1.73	20240314	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.39	N	284740	100	22 억		1461907	N	N	28	N	00	N
9	20240329	091030	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-200	5	-0.88	21859700	968	1.80	22700	22800	22400	29400	15900	22650	22582.33	6.52	0	-321	23350	23000	22650	22300	21950	23175	22475	22	6750	100	16300	50	1	22437330	5037	4.50	0.62	12	0.00	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	23100	-2.81	20240314	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.39	N	284740	100	22 억		1461907	N	N	28	N	00	N
10	20240328	161037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	200	2	0.89	1223924850	53794	100.49	22450	23000	22300	29150	15750	22450	22752.16	6.49	0	2049	23316	22882	22266	21832	21216	23100	22050	22	6700	100	16160	50	1	22437330	5082	4.43	0.72	12	0.24	5114.00	31267.00	27900	20230828	-18.82	19710	20231006	14.92	23100	-1.95	20240314	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.40	N	284740	100	22 억		1456563	N	N	28	N	00	N
11	20240328	151037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	200	2	0.89	1170408800	51435	96.08	22450	23000	22300	29150	15750	22450	22755.10	6.49	0	1936	23316	22882	22266	21832	21216	23100	22050	22	6700	100	16160	50	1	22437330	5082	4.43	0.72	12	0.23	5114.00	31267.00	27900	20230828	-18.82	19710	20231006	14.92	23100	-1.95	20240314	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.40	N	284740	100	22 억		1456563	N	N	3	N	00	N
12	20240328	141024	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	250	2	1.11	1003996300	44093	82.37	22450	23000	22300	29150	15750	22450	22769.97	6.49	0	5517	23316	22882	22266	21832	21216	23100	22050	22	6700	100	16160	50	1	22437330	5093	4.44	0.73	12	0.20	5114.00	31267.00	27900	20230828	-18.64	19710	20231006	15.17	23100	-1.73	20240314	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.40	N	284740	100	22 억		1456563	N	N	3	N	00	N
13	20240328	131024	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	400	2	1.78	906238350	39806	74.36	22450	23000	22300	29150	15750	22450	22766.38	6.49	0	6651	23316	22882	22266	21832	21216	23100	22050	22	6700	100	16160	50	1	22437330	5127	4.47	0.73	12	0.18	5114.00	31267.00	27900	20230828	-18.10	19710	20231006	15.93	23100	-1.08	20240314	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.40	N	284740	100	22 억		1456563	N	N	3	N	00	N
14	20240328	121028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	300	2	1.34	717598100	31536	58.91	22450	23000	22300	29150	15750	22450	22754.89	6.49	0	7321	23316	22882	22266	21832	21216	23100	22050	22	6700	100	16160	50	1	22437330	5104	4.45	0.73	12	0.14	5114.00	31267.00	27900	20230828	-18.46	19710	20231006	15.42	23100	-1.52	20240314	19750	15.19	20240305	27900	-18.46	20230828	19710	15.42	20231006	0.40	N	284740	100	22 억		1456563	N	N	3	N	00	N
15	20240328	111034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	350	2	1.56	637850600	28028	52.36	22450	23000	22300	29150	15750	22450	22757.62	6.49	0	8376	23316	22882	22266	21832	21216	23100	22050	22	6700	100	16160	50	1	22437330	5116	4.46	0.73	12	0.12	5114.00	31267.00	27900	20230828	-18.28	19710	20231006	15.68	23100	-1.30	20240314	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.40	N	284740	100	22 억		1456563	N	N	3	N	00	N
16	20240328	101044	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	250	2	1.11	229417500	10135	18.93	22450	22800	22300	29150	15750	22450	22636.16	6.49	0	1811	23316	22882	22266	21832	21216	23100	22050	22	6700	100	16160	50	1	22437330	5093	4.44	0.73	12	0.05	5114.00	31267.00	27900	20230828	-18.64	19710	20231006	15.17	23100	-1.73	20240314	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.40	N	284740	100	22 억		1456563	N	N	3	N	00	N
17	20240328	091045	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	17644250	787	1.47	22450	22500	22300	29150	15750	22450	22419.63	6.49	0	-292	23316	22882	22266	21832	21216	23100	22050	22	6700	100	16160	50	1	22437330	5015	4.37	0.71	12	0.00	5114.00	31267.00	27900	20230828	-19.89	19710	20231006	13.39	23100	-3.25	20240314	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.40	N	284740	100	22 억		1456563	N	N	3	N	00	N
18	20240327	161041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	650	2	2.98	1195552800	53486	277.00	21700	22700	21650	28300	15300	21800	22352.63	6.46	0	5832	22100	21950	21700	21550	21300	22000	21600	22	6500	100	15690	50	1	22437330	5037	4.39	0.72	12	0.24	5114.00	31267.00	27900	20230828	-19.53	19710	20231006	13.90	23100	-2.81	20240314	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.40	N	284740	100	22 억		1449231	N	N	3	N	00	N
19	20240327	151041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	550	2	2.52	1112953300	49809	257.96	21700	22700	21650	28300	15300	21800	22344.42	6.46	0	7328	22100	21950	21700	21550	21300	22000	21600	22	6500	100	15690	50	1	22437330	5015	4.37	0.71	12	0.22	5114.00	31267.00	27900	20230828	-19.89	19710	20231006	13.39	23100	-3.25	20240314	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.40	N	284740	100	22 억		1449231	N	N	6	N	00	N
20	20240327	141042	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	900	2	4.13	710608300	31968	165.56	21700	22700	21650	28300	15300	21800	22228.74	6.46	0	7181	22100	21950	21700	21550	21300	22000	21600	22	6500	100	15690	50	1	22437330	5093	4.44	0.73	12	0.14	5114.00	31267.00	27900	20230828	-18.64	19710	20231006	15.17	23100	-1.73	20240314	19750	14.94	20240305	27900	-18.64	20230828	19710	15.17	20231006	0.40	N	284740	100	22 억		1449231	N	N	6	N	00	N
21	20240327	131039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	100	2	0.46	180139550	8275	42.86	21700	21900	21650	28300	15300	21800	21769.13	6.46	0	1244	22100	21950	21700	21550	21300	22000	21600	22	6500	100	15690	50	1	22437330	4914	4.28	0.70	12	0.04	5114.00	31267.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.40	N	284740	100	22 억		1449231	N	N	6	N	00	N
22	20240327	121040	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	0	3	0.00	137287800	6309	32.67	21700	21850	21650	28300	15300	21800	21760.63	6.46	0	264	22100	21950	21700	21550	21300	22000	21600	22	6500	100	15690	50	1	22437330	4891	4.26	0.70	12	0.03	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.40	N	284740	100	22 억		1449231	N	N	6	N	00	N
23	20240327	111040	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	0	3	0.00	88260400	4060	21.03	21700	21850	21650	28300	15300	21800	21739.01	6.46	0	-315	22100	21950	21700	21550	21300	22000	21600	22	6500	100	15690	50	1	22437330	4891	4.26	0.70	12	0.02	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.40	N	284740	100	22 억		1449231	N	N	6	N	00	N
24	20240327	101036	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	51763000	2382	12.34	21700	21850	21650	28300	15300	21800	21730.90	6.46	0	-560	22100	21950	21700	21550	21300	22000	21600	22	6500	100	15690	50	1	22437330	4880	4.25	0.70	12	0.01	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.40	N	284740	100	22 억		1449231	N	N	6	N	00	N
25	20240327	091043	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	2953900	136	0.70	21700	21850	21650	28300	15300	21800	21719.85	6.46	0	-64	22100	21950	21700	21550	21300	22000	21600	22	6500	100	15690	50	1	22437330	4880	4.25	0.70	12	0.00	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.40	N	284740	100	22 억		1449231	N	N	6	N	00	N
26	20240326	160934	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	0	3	0.00	416461300	19308	48.63	21800	21850	21450	28300	15300	21800	21569.37	6.45	0	86	22166	21982	21766	21582	21366	21875	21475	22	6500	100	15690	50	1	22437330	4891	4.26	0.70	12	0.09	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.40	N	284740	100	22 억		1446319	N	N	6	N	00	N
27	20240326	151028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-200	5	-0.92	386216650	17916	45.12	21800	21800	21450	28300	15300	21800	21557.08	6.45	0	67	22166	21982	21766	21582	21366	21875	21475	22	6500	100	15690	50	1	22437330	4846	4.22	0.69	12	0.08	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.40	N	284740	100	22 억		1446319	N	N	54	N	00	N
28	20240326	141025	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-200	5	-0.92	352250100	16343	41.16	21800	21800	21450	28300	15300	21800	21553.58	6.45	0	-340	22166	21982	21766	21582	21366	21875	21475	22	6500	100	15690	50	1	22437330	4846	4.22	0.69	12	0.07	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.40	N	284740	100	22 억		1446319	N	N	54	N	00	N
29	20240326	131021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-300	5	-1.38	318992300	14803	37.28	21800	21800	21450	28300	15300	21800	21549.17	6.45	0	-691	22166	21982	21766	21582	21366	21875	21475	22	6500	100	15690	50	1	22437330	4824	4.20	0.69	12	0.07	5114.00	31267.00	27900	20230828	-22.94	19710	20231006	9.08	23100	-6.93	20240314	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.40	N	284740	100	22 억		1446319	N	N	54	N	00	N
30	20240326	121020	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	278963000	12946	32.60	21800	21800	21450	28300	15300	21800	21548.20	6.45	0	-345	22166	21982	21766	21582	21366	21875	21475	22	6500	100	15690	50	1	22437330	4835	4.21	0.69	12	0.06	5114.00	31267.00	27900	20230828	-22.76	19710	20231006	9.34	23100	-6.71	20240314	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.40	N	284740	100	22 억		1446319	N	N	54	N	00	N
31	20240326	111016	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	236052600	10956	27.59	21800	21800	21450	28300	15300	21800	21545.51	6.45	0	-43	22166	21982	21766	21582	21366	21875	21475	22	6500	100	15690	50	1	22437330	4835	4.21	0.69	12	0.05	5114.00	31267.00	27900	20230828	-22.76	19710	20231006	9.34	23100	-6.71	20240314	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.40	N	284740	100	22 억		1446319	N	N	54	N	00	N
32	20240326	101030	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-300	5	-1.38	172895500	8026	20.21	21800	21800	21450	28300	15300	21800	21541.93	6.45	0	1039	22166	21982	21766	21582	21366	21875	21475	22	6500	100	15690	50	1	22437330	4824	4.20	0.69	12	0.04	5114.00	31267.00	27900	20230828	-22.94	19710	20231006	9.08	23100	-6.93	20240314	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.40	N	284740	100	22 억		1446319	N	N	54	N	00	N
33	20240326	091029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-200	5	-0.92	16719000	771	1.94	21800	21800	21600	28300	15300	21800	21684.82	6.45	0	-242	22166	21982	21766	21582	21366	21875	21475	22	6500	100	15690	50	1	22437330	4846	4.22	0.69	12	0.00	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.40	N	284740	100	22 억		1446319	N	N	54	N	00	N
34	20240325	161103	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	861689100	39705	66.77	21900	21950	21550	28450	15350	21900	21702.28	6.37	0	15013	22500	22200	21700	21400	20900	22350	21550	22	6550	100	15760	50	1	22437330	4891	4.26	0.70	12	0.18	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.40	N	284740	100	22 억		1428538	N	N	54	N	00	N
35	20240325	151106	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-250	5	-1.14	839817350	38700	65.08	21900	21950	21550	28450	15350	21900	21700.71	6.37	0	15033	22500	22200	21700	21400	20900	22350	21550	22	6550	100	15760	50	1	22437330	4858	4.23	0.69	12	0.17	5114.00	31267.00	27900	20230828	-22.40	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.40	N	284740	100	22 억		1428538	N	N	17	N	00	N
36	20240325	141104	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-150	5	-0.68	756935300	34883	58.66	21900	21950	21550	28450	15350	21900	21699.26	6.37	0	14580	22500	22200	21700	21400	20900	22350	21550	22	6550	100	15760	50	1	22437330	4880	4.25	0.70	12	0.16	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.40	N	284740	100	22 억		1428538	N	N	17	N	00	N
37	20240325	131103	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-150	5	-0.68	717292700	33061	55.60	21900	21950	21550	28450	15350	21900	21696.04	6.37	0	14980	22500	22200	21700	21400	20900	22350	21550	22	6550	100	15760	50	1	22437330	4880	4.25	0.70	12	0.15	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.40	N	284740	100	22 억		1428538	N	N	17	N	00	N
38	20240325	121107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-150	5	-0.68	658164550	30342	51.02	21900	21950	21550	28450	15350	21900	21691.53	6.37	0	14636	22500	22200	21700	21400	20900	22350	21550	22	6550	100	15760	50	1	22437330	4880	4.25	0.70	12	0.14	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.40	N	284740	100	22 억		1428538	N	N	17	N	00	N
39	20240325	111105	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-150	5	-0.68	238253150	10917	18.36	21900	21950	21600	28450	15350	21900	21824.05	6.37	0	984	22500	22200	21700	21400	20900	22350	21550	22	6550	100	15760	50	1	22437330	4880	4.25	0.70	12	0.05	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.40	N	284740	100	22 억		1428538	N	N	17	N	00	N
40	20240325	101105	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	179161500	8207	13.80	21900	21950	21600	28450	15350	21900	21830.33	6.37	0	630	22500	22200	21700	21400	20900	22350	21550	22	6550	100	15760	50	1	22437330	4891	4.26	0.70	12	0.04	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.40	N	284740	100	22 억		1428538	N	N	17	N	00	N
41	20240325	091108	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-200	5	-0.91	28591600	1314	2.21	21900	21900	21600	28450	15350	21900	21759.21	6.37	0	-242	22500	22200	21700	21400	20900	22350	21550	22	6550	100	15760	50	1	22437330	4869	4.24	0.69	12	0.01	5114.00	31267.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.40	N	284740	100	22 억		1428538	N	N	17	N	00	N
42	20240322	161106	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	50	2	0.23	1288001850	59454	107.73	21700	22000	21200	28400	15300	21850	21663.80	6.35	0	-2584	22250	22050	21750	21550	21250	21900	21400	22	6550	100	15730	50	1	22437330	4914	4.28	0.70	12	0.26	5114.00	31267.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.40	N	284740	100	22 억		1424368	N	N	17	N	00	N
43	20240322	151109	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	1258112250	58086	105.25	21700	22000	21200	28400	15300	21850	21659.47	6.35	0	-1584	22250	22050	21750	21550	21250	21900	21400	22	6550	100	15730	50	1	22437330	4891	4.26	0.70	12	0.26	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.40	N	284740	100	22 억		1424368	N	N	33	N	00	N
44	20240322	141056	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	50	2	0.23	1048054950	48480	87.85	21700	21950	21200	28400	15300	21850	21618.30	6.35	0	2483	22250	22050	21750	21550	21250	21900	21400	22	6550	100	15730	50	1	22437330	4914	4.28	0.70	12	0.22	5114.00	31267.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.40	N	284740	100	22 억		1424368	N	N	33	N	00	N
45	20240322	131102	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	886166300	41007	74.30	21700	21950	21200	28400	15300	21850	21610.12	6.35	0	4494	22250	22050	21750	21550	21250	21900	21400	22	6550	100	15730	50	1	22437330	4880	4.25	0.70	12	0.18	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.40	N	284740	100	22 억		1424368	N	N	33	N	00	N
46	20240322	121058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	100	2	0.46	743938050	34493	62.50	21700	21950	21200	28400	15300	21850	21567.80	6.35	0	3426	22250	22050	21750	21550	21250	21900	21400	22	6550	100	15730	50	1	22437330	4925	4.29	0.70	12	0.15	5114.00	31267.00	27900	20230828	-21.33	19710	20231006	11.36	23100	-4.98	20240314	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.40	N	284740	100	22 억		1424368	N	N	33	N	00	N
47	20240322	111106	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	662391800	30764	55.74	21700	21850	21200	28400	15300	21850	21531.39	6.35	0	3962	22250	22050	21750	21550	21250	21900	21400	22	6550	100	15730	50	1	22437330	4891	4.26	0.70	12	0.14	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.40	N	284740	100	22 억		1424368	N	N	33	N	00	N
48	20240322	101057	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-300	5	-1.37	348150100	16204	29.36	21700	21850	21200	28400	15300	21850	21485.44	6.35	0	836	22250	22050	21750	21550	21250	21900	21400	22	6550	100	15730	50	1	22437330	4835	4.21	0.69	12	0.07	5114.00	31267.00	27900	20230828	-22.76	19710	20231006	9.34	23100	-6.71	20240314	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.40	N	284740	100	22 억		1424368	N	N	33	N	00	N
49	20240322	091057	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-400	5	-1.83	29372850	1362	2.47	21700	21850	21450	28400	15300	21850	21565.97	6.35	0	-927	22250	22050	21750	21550	21250	21900	21400	22	6550	100	15730	50	1	22437330	4813	4.19	0.69	12	0.01	5114.00	31267.00	27900	20230828	-23.12	19710	20231006	8.83	23100	-7.14	20240314	19750	8.61	20240305	27900	-23.12	20230828	19710	8.83	20231006	0.40	N	284740	100	22 억		1424368	N	N	33	N	00	N
50	20240321	161101	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	1193561600	55184	268.22	21900	21950	21450	28450	15350	21900	21628.76	6.33	0	6579	22400	22150	21800	21550	21200	22275	21675	22	6550	100	15760	50	1	22437330	4903	4.27	0.70	12	0.25	5114.00	31267.00	27900	20230828	-21.68	19710	20231006	10.86	23100	-5.41	20240314	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.37	N	284740	100	22 억		1419960	N	N	33	N	00	N
51	20240321	151057	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-300	5	-1.37	1155246900	53423	259.66	21900	21950	21450	28450	15350	21900	21624.52	6.33	0	6870	22400	22150	21800	21550	21200	22275	21675	22	6550	100	15760	50	1	22437330	4846	4.22	0.69	12	0.24	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.37	N	284740	100	22 억		1419960	N	N	1	N	00	N
52	20240321	141057	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-200	5	-0.91	1074912150	49716	241.64	21900	21950	21450	28450	15350	21900	21621.05	6.33	0	7722	22400	22150	21800	21550	21200	22275	21675	22	6550	100	15760	50	1	22437330	4869	4.24	0.69	12	0.22	5114.00	31267.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.37	N	284740	100	22 억		1419960	N	N	1	N	00	N
53	20240321	131045	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-250	5	-1.14	944710900	43724	212.52	21900	21950	21450	28450	15350	21900	21606.23	6.33	0	8301	22400	22150	21800	21550	21200	22275	21675	22	6550	100	15760	50	1	22437330	4858	4.23	0.69	12	0.19	5114.00	31267.00	27900	20230828	-22.40	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.37	N	284740	100	22 억		1419960	N	N	1	N	00	N
54	20240321	121059	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-300	5	-1.37	829649750	38391	186.60	21900	21950	21450	28450	15350	21900	21610.53	6.33	0	7454	22400	22150	21800	21550	21200	22275	21675	22	6550	100	15760	50	1	22437330	4846	4.22	0.69	12	0.17	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.37	N	284740	100	22 억		1419960	N	N	1	N	00	N
55	20240321	111057	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-400	5	-1.83	775933950	35900	174.49	21900	21950	21450	28450	15350	21900	21613.76	6.33	0	7011	22400	22150	21800	21550	21200	22275	21675	22	6550	100	15760	50	1	22437330	4824	4.20	0.69	12	0.16	5114.00	31267.00	27900	20230828	-22.94	19710	20231006	9.08	23100	-6.93	20240314	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.37	N	284740	100	22 억		1419960	N	N	1	N	00	N
56	20240321	101100	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	424654600	19638	95.45	21900	21900	21450	28450	15350	21900	21624.13	6.33	0	3174	22400	22150	21800	21550	21200	22275	21675	22	6550	100	15760	50	1	22437330	4903	4.27	0.70	12	0.09	5114.00	31267.00	27900	20230828	-21.68	19710	20231006	10.86	23100	-5.41	20240314	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.37	N	284740	100	22 억		1419960	N	N	1	N	00	N
57	20240321	091106	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-400	5	-1.83	256238550	11888	57.78	21900	21900	21450	28450	15350	21900	21554.39	6.33	0	4892	22400	22150	21800	21550	21200	22275	21675	22	6550	100	15760	50	1	22437330	4824	4.20	0.69	12	0.05	5114.00	31267.00	27900	20230828	-22.94	19710	20231006	9.08	23100	-6.93	20240314	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.37	N	284740	100	22 억		1419960	N	N	1	N	00	N
58	20240320	161046	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	300	2	1.39	437667450	20057	59.78	21500	22050	21450	28050	15150	21600	21821.11	6.35	0	-7952	22566	22082	21616	21132	20666	22325	21375	22	6450	100	15550	50	1	22437330	4914	4.28	0.70	12	0.09	5114.00	31267.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.36	N	284740	100	22 억		1424504	N	N	1	N	00	N
59	20240320	151050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	150	2	0.69	403264800	18476	55.07	21500	22050	21450	28050	15150	21600	21826.41	6.35	0	-6904	22566	22082	21616	21132	20666	22325	21375	22	6450	100	15550	50	1	22437330	4880	4.25	0.70	12	0.08	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.36	N	284740	100	22 억		1424504	N	N	61	N	00	N
60	20240320	141055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	150	2	0.69	351701650	16107	48.00	21500	22050	21450	28050	15150	21600	21835.33	6.35	0	-6439	22566	22082	21616	21132	20666	22325	21375	22	6450	100	15550	50	1	22437330	4880	4.25	0.70	12	0.07	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.36	N	284740	100	22 억		1424504	N	N	61	N	00	N
61	20240320	131055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	200	2	0.93	312711050	14318	42.67	21500	22050	21450	28050	15150	21600	21840.41	6.35	0	-5679	22566	22082	21616	21132	20666	22325	21375	22	6450	100	15550	50	1	22437330	4891	4.26	0.70	12	0.06	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.36	N	284740	100	22 억		1424504	N	N	61	N	00	N
62	20240320	121048	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	200	2	0.93	283066750	12957	38.62	21500	22050	21450	28050	15150	21600	21846.63	6.35	0	-5007	22566	22082	21616	21132	20666	22325	21375	22	6450	100	15550	50	1	22437330	4891	4.26	0.70	12	0.06	5114.00	31267.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.36	N	284740	100	22 억		1424504	N	N	61	N	00	N
63	20240320	111050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	150	2	0.69	251260600	11497	34.27	21500	22050	21450	28050	15150	21600	21854.45	6.35	0	-4173	22566	22082	21616	21132	20666	22325	21375	22	6450	100	15550	50	1	22437330	4880	4.25	0.70	12	0.05	5114.00	31267.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.36	N	284740	100	22 억		1424504	N	N	61	N	00	N
64	20240320	101044	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	450	2	2.08	129078350	5915	17.63	21500	22050	21450	28050	15150	21600	21822.21	6.35	0	-1157	22566	22082	21616	21132	20666	22325	21375	22	6450	100	15550	50	1	22437330	4947	4.31	0.71	12	0.03	5114.00	31267.00	27900	20230828	-20.97	19710	20231006	11.87	23100	-4.55	20240314	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.36	N	284740	100	22 억		1424504	N	N	61	N	00	N
65	20240320	091049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	0	3	0.00	14012900	649	1.93	21500	21700	21450	28050	15150	21600	21591.53	6.35	0	245	22566	22082	21616	21132	20666	22325	21375	22	6450	100	15550	50	1	22437330	4846	4.22	0.69	12	0.00	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.36	N	284740	100	22 억		1424504	N	N	61	N	00	N
66	20240319	161036	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	723313250	33551	98.59	21350	22100	21150	28100	15200	21650	21557.65	6.35	0	-3864	22483	22066	21633	21216	20783	21850	21000	22	6450	100	15580	50	1	22437330	4846	4.22	0.69	12	0.15	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1425230	N	N	61	N	00	N
67	20240319	151049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	641782150	29777	87.50	21350	22100	21150	28100	15200	21650	21552.95	6.35	0	-4119	22483	22066	21633	21216	20783	21850	21000	22	6450	100	15580	50	1	22437330	4869	4.24	0.69	12	0.13	5114.00	31267.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.38	N	284740	100	22 억		1425230	N	N	5	N	00	N
68	20240319	141047	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	449109600	20952	61.57	21350	21700	21150	28100	15200	21650	21435.17	6.35	0	-2593	22483	22066	21633	21216	20783	21850	21000	22	6450	100	15580	50	1	22437330	4846	4.22	0.69	12	0.09	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1425230	N	N	5	N	00	N
69	20240319	131016	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-100	5	-0.46	337288550	15770	46.34	21350	21700	21150	28100	15200	21650	21387.99	6.35	0	21	22483	22066	21633	21216	20783	21850	21000	22	6450	100	15580	50	1	22437330	4835	4.21	0.69	12	0.07	5114.00	31267.00	27900	20230828	-22.76	19710	20231006	9.34	23100	-6.71	20240314	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.38	N	284740	100	22 억		1425230	N	N	5	N	00	N
70	20240319	121039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	282542800	13224	38.86	21350	21700	21150	28100	15200	21650	21365.91	6.35	0	770	22483	22066	21633	21216	20783	21850	21000	22	6450	100	15580	50	1	22437330	4846	4.22	0.69	12	0.06	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1425230	N	N	5	N	00	N
71	20240319	111045	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-50	5	-0.23	225409500	10581	31.09	21350	21650	21150	28100	15200	21650	21303.23	6.35	0	1403	22483	22066	21633	21216	20783	21850	21000	22	6450	100	15580	50	1	22437330	4846	4.22	0.69	12	0.05	5114.00	31267.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1425230	N	N	5	N	00	N
72	20240319	101047	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-400	5	-1.85	129880000	6122	17.99	21350	21400	21150	28100	15200	21650	21215.29	6.35	0	319	22483	22066	21633	21216	20783	21850	21000	22	6450	100	15580	50	1	22437330	4768	4.16	0.68	12	0.03	5114.00	31267.00	27900	20230828	-23.84	19710	20231006	7.81	23100	-8.01	20240314	19750	7.59	20240305	27900	-23.84	20230828	19710	7.81	20231006	0.38	N	284740	100	22 억		1425230	N	N	5	N	00	N
73	20240319	091047	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-350	5	-1.62	30422650	1426	4.19	21350	21400	21250	28100	15200	21650	21334.26	6.35	0	-267	22483	22066	21633	21216	20783	21850	21000	22	6450	100	15580	50	1	22437330	4779	4.17	0.68	12	0.01	5114.00	31267.00	27900	20230828	-23.66	19710	20231006	8.07	23100	-7.79	20240314	19750	7.85	20240305	27900	-23.66	20230828	19710	8.07	20231006	0.38	N	284740	100	22 억		1425230	N	N	5	N	00	N
74	20240318	161039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	50	2	0.23	725528100	33949	62.89	22050	22050	21200	28050	15150	21600	21370.11	6.42	0	-18373	22700	22150	21550	21000	20400	22425	21275	22	6450	100	15550	50	1	22437330	4858	4.23	0.69	12	0.15	5114.00	31267.00	29000	20230313	-25.34	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.38	N	284740	100	22 억		1439928	N	N	5	N	00	N
75	20240318	151039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-250	5	-1.16	651181550	30468	56.45	22050	22050	21200	28050	15150	21600	21372.64	6.42	0	-18437	22700	22150	21550	21000	20400	22425	21275	22	6450	100	15550	50	1	22437330	4790	4.17	0.68	12	0.14	5114.00	31267.00	29000	20230313	-26.38	19710	20231006	8.32	23100	-7.58	20240314	19750	8.10	20240305	27900	-23.48	20230828	19710	8.32	20231006	0.38	N	284740	100	22 억		1439928	N	N	0	N	00	N
76	20240318	141039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-200	5	-0.93	600571050	28104	52.07	22050	22050	21200	28050	15150	21600	21369.59	6.42	0	-18005	22700	22150	21550	21000	20400	22425	21275	22	6450	100	15550	50	1	22437330	4802	4.18	0.68	12	0.13	5114.00	31267.00	29000	20230313	-26.21	19710	20231006	8.57	23100	-7.36	20240314	19750	8.35	20240305	27900	-23.30	20230828	19710	8.57	20231006	0.38	N	284740	100	22 억		1439928	N	N	0	N	00	N
77	20240318	131038	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-200	5	-0.93	580107050	27148	50.29	22050	22050	21200	28050	15150	21600	21368.32	6.42	0	-17917	22700	22150	21550	21000	20400	22425	21275	22	6450	100	15550	50	1	22437330	4802	4.18	0.68	12	0.12	5114.00	31267.00	29000	20230313	-26.21	19710	20231006	8.57	23100	-7.36	20240314	19750	8.35	20240305	27900	-23.30	20230828	19710	8.57	20231006	0.38	N	284740	100	22 억		1439928	N	N	0	N	00	N
78	20240318	121032	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-250	5	-1.16	533749500	24976	46.27	22050	22050	21200	28050	15150	21600	21370.50	6.42	0	-17456	22700	22150	21550	21000	20400	22425	21275	22	6450	100	15550	50	1	22437330	4790	4.17	0.68	12	0.11	5114.00	31267.00	29000	20230313	-26.38	19710	20231006	8.32	23100	-7.58	20240314	19750	8.10	20240305	27900	-23.48	20230828	19710	8.32	20231006	0.38	N	284740	100	22 억		1439928	N	N	0	N	00	N
79	20240318	111042	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-250	5	-1.16	487308500	22796	42.23	22050	22050	21200	28050	15150	21600	21376.93	6.42	0	-16041	22700	22150	21550	21000	20400	22425	21275	22	6450	100	15550	50	1	22437330	4790	4.17	0.68	12	0.10	5114.00	31267.00	29000	20230313	-26.38	19710	20231006	8.32	23100	-7.58	20240314	19750	8.10	20240305	27900	-23.48	20230828	19710	8.32	20231006	0.38	N	284740	100	22 억		1439928	N	N	0	N	00	N
80	20240318	101039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-250	5	-1.16	393485600	18387	34.06	22050	22050	21200	28050	15150	21600	21400.21	6.42	0	-13165	22700	22150	21550	21000	20400	22425	21275	22	6450	100	15550	50	1	22437330	4790	4.17	0.68	12	0.08	5114.00	31267.00	29000	20230313	-26.38	19710	20231006	8.32	23100	-7.58	20240314	19750	8.10	20240305	27900	-23.48	20230828	19710	8.32	20231006	0.38	N	284740	100	22 억		1439928	N	N	0	N	00	N
81	20240318	091039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-350	5	-1.62	53103050	2476	4.59	22050	22050	21250	28050	15150	21600	21447.11	6.42	0	-269	22700	22150	21550	21000	20400	22425	21275	22	6450	100	15550	50	1	22437330	4768	4.16	0.68	12	0.01	5114.00	31267.00	29000	20230313	-26.72	19710	20231006	7.81	23100	-8.01	20240314	19750	7.59	20240305	27900	-23.84	20230828	19710	7.81	20231006	0.38	N	284740	100	22 억		1439928	N	N	0	N	00	N
82	20240315	161026	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	300	2	1.41	1163801650	53772	19.99	21150	22100	20950	27650	14950	21300	21643.43	6.45	0	-12735	23700	22500	21900	20700	20100	22200	20400	22	6350	100	15330	50	1	22437330	4846	4.22	0.69	12	0.24	5114.00	31267.00	29700	20230310	-27.27	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.38	N	284740	100	22 억		1447852	N	N	6	N	00	N
83	20240315	150958	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	200	2	0.94	1133302050	52357	19.46	21150	22100	20950	27650	14950	21300	21645.66	6.45	0	-12998	23700	22500	21900	20700	20100	22200	20400	22	6350	100	15330	50	1	22437330	4824	4.20	0.69	12	0.23	5114.00	31267.00	29700	20230310	-27.61	19710	20231006	9.08	23100	-6.93	20240314	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.38	N	284740	100	22 억		1447852	N	N	6	N	00	N
84	20240315	140934	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	350	2	1.64	1007861600	46564	17.31	21150	22100	20950	27650	14950	21300	21644.65	6.45	0	-10589	23700	22500	21900	20700	20100	22200	20400	22	6350	100	15330	50	1	22437330	4858	4.23	0.69	12	0.21	5114.00	31267.00	29700	20230310	-27.10	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.38	N	284740	100	22 억		1447852	N	N	6	N	00	N
85	20240315	131029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	450	2	2.11	830847650	38398	14.27	21150	22100	20950	27650	14950	21300	21637.78	6.45	0	-8373	23700	22500	21900	20700	20100	22200	20400	22	6350	100	15330	50	1	22437330	4880	4.25	0.70	12	0.17	5114.00	31267.00	29700	20230310	-26.77	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.38	N	284740	100	22 억		1447852	N	N	6	N	00	N
86	20240315	121028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	500	2	2.35	723770750	33480	12.44	21150	22100	20950	27650	14950	21300	21618.00	6.45	0	-5603	23700	22500	21900	20700	20100	22200	20400	22	6350	100	15330	50	1	22437330	4891	4.26	0.70	12	0.15	5114.00	31267.00	29700	20230310	-26.60	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.38	N	284740	100	22 억		1447852	N	N	6	N	00	N
87	20240315	111025	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	500	2	2.35	543517650	25221	9.37	21150	22100	20950	27650	14950	21300	21550.20	6.45	0	-3334	23700	22500	21900	20700	20100	22200	20400	22	6350	100	15330	50	1	22437330	4891	4.26	0.70	12	0.11	5114.00	31267.00	29700	20230310	-26.60	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.38	N	284740	100	22 억		1447852	N	N	6	N	00	N
88	20240315	101028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	150	2	0.70	205830800	9697	3.60	21150	21500	20950	27650	14950	21300	21226.23	6.45	0	-521	23700	22500	21900	20700	20100	22200	20400	22	6350	100	15330	50	1	22437330	4813	4.19	0.69	12	0.04	5114.00	31267.00	29700	20230310	-27.78	19710	20231006	8.83	23100	-7.14	20240314	19750	8.61	20240305	27900	-23.12	20230828	19710	8.83	20231006	0.38	N	284740	100	22 억		1447852	N	N	6	N	00	N
89	20240315	091034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	-100	5	-0.47	28582350	1347	0.50	21150	21350	21050	27650	14950	21300	21219.27	6.45	0	107	23700	22500	21900	20700	20100	22200	20400	22	6350	100	15330	50	1	22437330	4757	4.15	0.68	12	0.01	5114.00	31267.00	29700	20230310	-28.62	19710	20231006	7.56	23100	-8.23	20240314	19750	7.34	20240305	27900	-24.01	20230828	19710	7.56	20231006	0.38	N	284740	100	22 억		1447852	N	N	6	N	00	N
90	20240314	161016	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	350	2	1.67	5968923750	268926	1758.03	21400	23100	21300	27200	14700	20950	22195.42	6.24	0	49267	21283	21116	20833	20666	20383	21200	20750	22	6250	100	15080	50	1	22437330	4779	4.17	0.68	12	1.20	5114.00	31267.00	29800	20230309	-28.52	19710	20231006	8.07	23100	-7.79	20240314	19750	7.85	20240305	27900	-23.66	20230828	19710	8.07	20231006	0.39	N	284740	100	22 억		1401088	N	N	6	N	00	N
91	20240314	151021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	450	2	2.15	5828466000	262345	1715.01	21400	23100	21350	27200	14700	20950	22216.80	6.24	0	47069	21283	21116	20833	20666	20383	21200	20750	22	6250	100	15080	50	1	22437330	4802	4.18	0.68	12	1.17	5114.00	31267.00	29800	20230309	-28.19	19710	20231006	8.57	23100	-7.36	20240314	19750	8.35	20240305	27900	-23.30	20230828	19710	8.57	20231006	0.39	N	284740	100	22 억		1401088	N	N	11	N	00	N
92	20240314	141021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	650	2	3.10	5430403900	243836	1594.01	21400	23100	21400	27200	14700	20950	22270.72	6.24	0	44543	21283	21116	20833	20666	20383	21200	20750	22	6250	100	15080	50	1	22437330	4846	4.22	0.69	12	1.09	5114.00	31267.00	29800	20230309	-27.52	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.39	N	284740	100	22 억		1401088	N	N	11	N	00	N
93	20240314	131019	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	700	2	3.34	4993317550	223578	1461.58	21400	23100	21400	27200	14700	20950	22333.67	6.24	0	41273	21283	21116	20833	20666	20383	21200	20750	22	6250	100	15080	50	1	22437330	4858	4.23	0.69	12	1.00	5114.00	31267.00	29800	20230309	-27.35	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.39	N	284740	100	22 억		1401088	N	N	11	N	00	N
94	20240314	121019	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	850	2	4.06	4591213400	205029	1340.32	21400	23100	21400	27200	14700	20950	22393.00	6.24	0	39180	21283	21116	20833	20666	20383	21200	20750	22	6250	100	15080	50	1	22437330	4891	4.26	0.70	12	0.91	5114.00	31267.00	29800	20230309	-26.85	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.39	N	284740	100	22 억		1401088	N	N	11	N	00	N
95	20240314	111020	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	1450	2	6.92	4052143800	180597	1180.60	21400	23100	21400	27200	14700	20950	22437.49	6.24	0	40745	21283	21116	20833	20666	20383	21200	20750	22	6250	100	15080	50	1	22437330	5026	4.38	0.72	12	0.80	5114.00	31267.00	29800	20230309	-24.83	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.39	N	284740	100	22 억		1401088	N	N	11	N	00	N
96	20240314	101028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	1650	2	7.88	3377618350	150431	983.40	21400	23100	21400	27200	14700	20950	22452.94	6.24	0	34234	21283	21116	20833	20666	20383	21200	20750	22	6250	100	15080	50	1	22437330	5071	4.42	0.72	12	0.67	5114.00	31267.00	29800	20230309	-24.16	19710	20231006	14.66	23100	-2.16	20240314	19750	14.43	20240305	27900	-19.00	20230828	19710	14.66	20231006	0.39	N	284740	100	22 억		1401088	N	N	11	N	00	N
97	20240314	091025	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	1150	2	5.49	890000550	40477	264.61	21400	22450	21400	27200	14700	20950	21987.81	6.24	0	6935	21283	21116	20833	20666	20383	21200	20750	22	6250	100	15080	50	1	22437330	4959	4.32	0.71	12	0.18	5114.00	31267.00	29800	20230309	-25.84	19710	20231006	12.13	22450	-1.56	20240314	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.39	N	284740	100	22 억		1401088	N	N	11	N	00	N
98	20240313	161007	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	-50	5	-0.24	240691200	11579	21.59	20800	21000	20550	27300	14700	21000	20786.80	6.24	0	-1415	21866	21432	20666	20232	19466	21650	20450	22	6300	100	15120	50	1	22437330	4701	4.10	0.67	12	0.05	5114.00	31267.00	29800	20230309	-29.70	19710	20231006	6.29	21950	-4.56	20240103	19750	6.08	20240305	29000	-27.76	20230313	19710	6.29	20231006	0.39	N	284740	100	22 억		1401086	N	N	11	N	00	N
99	20240313	151011	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-150	5	-0.71	234956100	11305	21.08	20800	21000	20550	27300	14700	21000	20783.38	6.24	0	-1338	21866	21432	20666	20232	19466	21650	20450	22	6300	100	15120	50	1	22437330	4678	4.08	0.67	12	0.05	5114.00	31267.00	29800	20230309	-30.03	19710	20231006	5.78	21950	-5.01	20240103	19750	5.57	20240305	29000	-28.10	20230313	19710	5.78	20231006	0.39	N	284740	100	22 억		1401086	N	N	6	N	00	N
100	20240313	141009	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20850	-150	5	-0.71	196976200	9486	17.69	20800	21000	20550	27300	14700	21000	20764.94	6.24	0	-1055	21866	21432	20666	20232	19466	21650	20450	22	6300	100	15120	50	1	22437330	4678	4.08	0.67	12	0.04	5114.00	31267.00	29800	20230309	-30.03	19710	20231006	5.78	21950	-5.01	20240103	19750	5.57	20240305	29000	-28.10	20230313	19710	5.78	20231006	0.39	N	284740	100	22 억		1401086	N	N	6	N	00	N
101	20240313	131018	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-300	5	-1.43	177228200	8537	15.92	20800	21000	20550	27300	14700	21000	20760.01	6.24	0	-702	21866	21432	20666	20232	19466	21650	20450	22	6300	100	15120	50	1	22437330	4645	4.05	0.66	12	0.04	5114.00	31267.00	29800	20230309	-30.54	19710	20231006	5.02	21950	-5.69	20240103	19750	4.81	20240305	29000	-28.62	20230313	19710	5.02	20231006	0.39	N	284740	100	22 억		1401086	N	N	6	N	00	N
102	20240313	121012	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	-350	5	-1.67	154890550	7458	13.91	20800	21000	20550	27300	14700	21000	20768.38	6.24	0	-329	21866	21432	20666	20232	19466	21650	20450	22	6300	100	15120	50	1	22437330	4633	4.04	0.66	12	0.03	5114.00	31267.00	29800	20230309	-30.70	19710	20231006	4.77	21950	-5.92	20240103	19750	4.56	20240305	29000	-28.79	20230313	19710	4.77	20231006	0.39	N	284740	100	22 억		1401086	N	N	6	N	00	N
103	20240313	111009	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-300	5	-1.43	124508200	5987	11.17	20800	21000	20650	27300	14700	21000	20796.43	6.24	0	-98	21866	21432	20666	20232	19466	21650	20450	22	6300	100	15120	50	1	22437330	4645	4.05	0.66	12	0.03	5114.00	31267.00	29800	20230309	-30.54	19710	20231006	5.02	21950	-5.69	20240103	19750	4.81	20240305	29000	-28.62	20230313	19710	5.02	20231006	0.39	N	284740	100	22 억		1401086	N	N	6	N	00	N
104	20240313	101006	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-200	5	-0.95	88597650	4255	7.94	20800	21000	20650	27300	14700	21000	20822.01	6.24	0	183	21866	21432	20666	20232	19466	21650	20450	22	6300	100	15120	50	1	22437330	4667	4.07	0.67	12	0.02	5114.00	31267.00	29800	20230309	-30.20	19710	20231006	5.53	21950	-5.24	20240103	19750	5.32	20240305	29000	-28.28	20230313	19710	5.53	20231006	0.39	N	284740	100	22 억		1401086	N	N	6	N	00	N
105	20240313	091015	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	-50	5	-0.24	28360950	1354	2.53	20800	21000	20750	27300	14700	21000	20946.05	6.24	0	11	21866	21432	20666	20232	19466	21650	20450	22	6300	100	15120	50	1	22437330	4701	4.10	0.67	12	0.01	5114.00	31267.00	29800	20230309	-29.70	19710	20231006	6.29	21950	-4.56	20240103	19750	6.08	20240305	29000	-27.76	20230313	19710	6.29	20231006	0.39	N	284740	100	22 억		1401086	N	N	6	N	00	N
106	20240312	161000	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	1100	2	5.53	1108569310	53593	486.46	20000	21100	19900	25850	13930	19900	20684.93	6.24	0	3179	20040	19970	19890	19820	19740	20005	19855	22	5950	100	14320	50	1	22437330	4712	4.11	0.67	12	0.24	5114.00	31267.00	29800	20230309	-29.53	19710	20231006	6.54	21950	-4.33	20240103	19750	6.33	20240305	29000	-27.59	20230313	19710	6.54	20231006	0.39	N	284740	100	22 억		1400574	N	N	6	N	00	N
107	20240312	150956	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	1150	2	5.78	1068477810	51688	469.17	20000	21100	19900	25850	13930	19900	20671.68	6.24	0	2781	20040	19970	19890	19820	19740	20005	19855	22	5950	100	14320	50	1	22437330	4723	4.12	0.67	12	0.23	5114.00	31267.00	29800	20230309	-29.36	19710	20231006	6.80	21950	-4.10	20240103	19750	6.58	20240305	29000	-27.41	20230313	19710	6.80	20231006	0.39	N	284740	100	22 억		1400574	N	N	2	N	00	N
108	20240312	140947	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	900	2	4.52	805201060	39108	354.98	20000	21100	19900	25850	13930	19900	20589.16	6.24	0	5602	20040	19970	19890	19820	19740	20005	19855	22	5950	100	14320	50	1	22437330	4667	4.07	0.67	12	0.17	5114.00	31267.00	29800	20230309	-30.20	19710	20231006	5.53	21950	-5.24	20240103	19750	5.32	20240305	29000	-28.28	20230313	19710	5.53	20231006	0.39	N	284740	100	22 억		1400574	N	N	2	N	00	N
109	20240312	130909	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	750	2	3.77	752007610	36536	331.63	20000	21100	19900	25850	13930	19900	20582.65	6.24	0	6389	20040	19970	19890	19820	19740	20005	19855	22	5950	100	14320	50	1	22437330	4633	4.04	0.66	12	0.16	5114.00	31267.00	29800	20230309	-30.70	19710	20231006	4.77	21950	-5.92	20240103	19750	4.56	20240305	29000	-28.79	20230313	19710	4.77	20231006	0.39	N	284740	100	22 억		1400574	N	N	2	N	00	N
110	20240312	121000	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	800	2	4.02	705110710	34265	311.02	20000	21100	19900	25850	13930	19900	20578.16	6.24	0	7391	20040	19970	19890	19820	19740	20005	19855	22	5950	100	14320	50	1	22437330	4645	4.05	0.66	12	0.15	5114.00	31267.00	29800	20230309	-30.54	19710	20231006	5.02	21950	-5.69	20240103	19750	4.81	20240305	29000	-28.62	20230313	19710	5.02	20231006	0.39	N	284740	100	22 억		1400574	N	N	2	N	00	N
111	20240312	110957	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	750	2	3.77	671688410	32648	296.34	20000	21100	19900	25850	13930	19900	20573.65	6.24	0	8166	20040	19970	19890	19820	19740	20005	19855	22	5950	100	14320	50	1	22437330	4633	4.04	0.66	12	0.15	5114.00	31267.00	29800	20230309	-30.70	19710	20231006	4.77	21950	-5.92	20240103	19750	4.56	20240305	29000	-28.79	20230313	19710	4.77	20231006	0.39	N	284740	100	22 억		1400574	N	N	2	N	00	N
112	20240312	100959	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20750	850	2	4.27	406030060	19905	180.68	20000	20800	19900	25850	13930	19900	20398.40	6.24	0	5587	20040	19970	19890	19820	19740	20005	19855	22	5950	100	14320	50	1	22437330	4656	4.06	0.66	12	0.09	5114.00	31267.00	29800	20230309	-30.37	19710	20231006	5.28	21950	-5.47	20240103	19750	5.06	20240305	29000	-28.45	20230313	19710	5.28	20231006	0.39	N	284740	100	22 억		1400574	N	N	2	N	00	N
113	20240312	090957	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19980	80	2	0.40	56957570	2853	25.90	20000	20050	19900	25850	13930	19900	19964.10	6.24	0	-78	20040	19970	19890	19820	19740	20005	19855	22	5950	100	14320	10	1	22437330	4483	3.91	0.64	12	0.01	5114.00	31267.00	29800	20230309	-32.95	19710	20231006	1.37	21950	-8.97	20240103	19750	1.16	20240305	29000	-31.10	20230313	19710	1.37	20231006	0.39	N	284740	100	22 억		1400574	N	N	2	N	00	N
114	20240311	160954	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	0	3	0.00	213615260	10749	60.23	19870	19960	19810	25850	13930	19900	19873.04	6.24	0	-814	19993	19946	19873	19826	19753	19970	19850	22	5950	100	14320	10	1	22437330	4465	3.89	0.64	12	0.05	5114.00	31267.00	30200	20230306	-34.11	19710	20231006	0.96	21950	-9.34	20240103	19750	0.76	20240305	29000	-31.38	20230313	19710	0.96	20231006	0.39	N	284740	100	22 억		1400061	N	N	2	N	00	N
115	20240311	150953	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	0	3	0.00	202754030	10203	57.17	19870	19960	19810	25850	13930	19900	19872.00	6.24	0	-902	19993	19946	19873	19826	19753	19970	19850	22	5950	100	14320	10	1	22437330	4465	3.89	0.64	12	0.05	5114.00	31267.00	30200	20230306	-34.11	19710	20231006	0.96	21950	-9.34	20240103	19750	0.76	20240305	29000	-31.38	20230313	19710	0.96	20231006	0.39	N	284740	100	22 억		1400061	N	N	16	N	00	N
116	20240311	140951	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19860	-40	5	-0.20	197443170	9936	55.68	19870	19960	19810	25850	13930	19900	19871.49	6.24	0	-990	19993	19946	19873	19826	19753	19970	19850	22	5950	100	14320	10	1	22437330	4456	3.88	0.64	12	0.04	5114.00	31267.00	30200	20230306	-34.24	19710	20231006	0.76	21950	-9.52	20240103	19750	0.56	20240305	29000	-31.52	20230313	19710	0.76	20231006	0.39	N	284740	100	22 억		1400061	N	N	16	N	00	N
117	20240311	130951	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	0	3	0.00	150621240	7577	42.46	19870	19960	19810	25850	13930	19900	19878.74	6.24	0	-889	19993	19946	19873	19826	19753	19970	19850	22	5950	100	14320	10	1	22437330	4465	3.89	0.64	12	0.03	5114.00	31267.00	30200	20230306	-34.11	19710	20231006	0.96	21950	-9.34	20240103	19750	0.76	20240305	29000	-31.38	20230313	19710	0.96	20231006	0.39	N	284740	100	22 억		1400061	N	N	16	N	00	N
118	20240311	120953	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19930	30	2	0.15	106112660	5341	29.93	19870	19960	19810	25850	13930	19900	19867.56	6.24	0	-514	19993	19946	19873	19826	19753	19970	19850	22	5950	100	14320	10	1	22437330	4472	3.90	0.64	12	0.02	5114.00	31267.00	30200	20230306	-34.01	19710	20231006	1.12	21950	-9.20	20240103	19750	0.91	20240305	29000	-31.28	20230313	19710	1.12	20231006	0.39	N	284740	100	22 억		1400061	N	N	16	N	00	N
119	20240311	110949	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	-30	5	-0.15	70448730	3550	19.89	19870	19880	19810	25850	13930	19900	19844.71	6.24	0	-438	19993	19946	19873	19826	19753	19970	19850	22	5950	100	14320	10	1	22437330	4458	3.89	0.64	12	0.02	5114.00	31267.00	30200	20230306	-34.21	19710	20231006	0.81	21950	-9.48	20240103	19750	0.61	20240305	29000	-31.48	20230313	19710	0.81	20231006	0.39	N	284740	100	22 억		1400061	N	N	16	N	00	N
120	20240311	100940	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-50	5	-0.25	36237420	1826	10.23	19870	19880	19810	25850	13930	19900	19845.25	6.24	0	-223	19993	19946	19873	19826	19753	19970	19850	22	5950	100	14320	10	1	22437330	4454	3.88	0.63	12	0.01	5114.00	31267.00	30200	20230306	-34.27	19710	20231006	0.71	21950	-9.57	20240103	19750	0.51	20240305	29000	-31.55	20230313	19710	0.71	20231006	0.39	N	284740	100	22 억		1400061	N	N	16	N	00	N
121	20240311	090945	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	-30	5	-0.15	6040490	304	1.70	19870	19880	19860	25850	13930	19900	19870.03	6.24	0	-41	19993	19946	19873	19826	19753	19970	19850	22	5950	100	14320	10	1	22437330	4458	3.89	0.64	12	0.00	5114.00	31267.00	30200	20230306	-34.21	19710	20231006	0.81	21950	-9.48	20240103	19750	0.61	20240305	29000	-31.48	20230313	19710	0.81	20231006	0.39	N	284740	100	22 억		1400061	N	N	16	N	00	N
122	20240308	160949	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	30	2	0.15	353889000	17836	119.91	19870	19920	19800	25800	13910	19870	19841.28	6.23	0	-1050	20050	19960	19870	19780	19690	19915	19735	22	5930	100	14300	10	1	22437330	4465	3.89	0.64	12	0.08	5114.00	31267.00	30200	20230306	-34.11	19710	20231006	0.96	21950	-9.34	20240103	19750	0.76	20240305	29800	-33.22	20230309	19710	0.96	20231006	0.39	N	284740	100	22 억		1398786	N	N	16	N	00	N
123	20240308	150948	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	-60	5	-0.30	336263180	16947	113.93	19870	19920	19800	25800	13910	19870	19842.05	6.23	0	-942	20050	19960	19870	19780	19690	19915	19735	22	5930	100	14300	10	1	22437330	4445	3.87	0.63	12	0.08	5114.00	31267.00	30200	20230306	-34.40	19710	20231006	0.51	21950	-9.75	20240103	19750	0.30	20240305	29800	-33.52	20230309	19710	0.51	20231006	0.39	N	284740	100	22 억		1398786	N	N	8	N	00	N
124	20240308	140941	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19820	-50	5	-0.25	284513610	14335	96.37	19870	19920	19820	25800	13910	19870	19847.48	6.23	0	-478	20050	19960	19870	19780	19690	19915	19735	22	5930	100	14300	10	1	22437330	4447	3.88	0.63	12	0.06	5114.00	31267.00	30200	20230306	-34.37	19710	20231006	0.56	21950	-9.70	20240103	19750	0.35	20240305	29800	-33.49	20230309	19710	0.56	20231006	0.39	N	284740	100	22 억		1398786	N	N	8	N	00	N
125	20240308	130937	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	0	3	0.00	261577210	13178	88.59	19870	19920	19820	25800	13910	19870	19849.54	6.23	0	-19	20050	19960	19870	19780	19690	19915	19735	22	5930	100	14300	10	1	22437330	4458	3.89	0.64	12	0.06	5114.00	31267.00	30200	20230306	-34.21	19710	20231006	0.81	21950	-9.48	20240103	19750	0.61	20240305	29800	-33.32	20230309	19710	0.81	20231006	0.39	N	284740	100	22 억		1398786	N	N	8	N	00	N
126	20240308	120940	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19860	-10	5	-0.05	165550310	8339	56.06	19870	19920	19840	25800	13910	19870	19852.54	6.23	0	272	20050	19960	19870	19780	19690	19915	19735	22	5930	100	14300	10	1	22437330	4456	3.88	0.64	12	0.04	5114.00	31267.00	30200	20230306	-34.24	19710	20231006	0.76	21950	-9.52	20240103	19750	0.56	20240305	29800	-33.36	20230309	19710	0.76	20231006	0.39	N	284740	100	22 억		1398786	N	N	8	N	00	N
127	20240308	110942	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-20	5	-0.10	118058820	5946	39.97	19870	19920	19840	25800	13910	19870	19855.17	6.23	0	524	20050	19960	19870	19780	19690	19915	19735	22	5930	100	14300	10	1	22437330	4454	3.88	0.63	12	0.03	5114.00	31267.00	30200	20230306	-34.27	19710	20231006	0.71	21950	-9.57	20240103	19750	0.51	20240305	29800	-33.39	20230309	19710	0.71	20231006	0.39	N	284740	100	22 억		1398786	N	N	8	N	00	N
128	20240308	100936	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-20	5	-0.10	71251320	3588	24.12	19870	19920	19840	25800	13910	19870	19858.23	6.23	0	-37	20050	19960	19870	19780	19690	19915	19735	22	5930	100	14300	10	1	22437330	4454	3.88	0.63	12	0.02	5114.00	31267.00	30200	20230306	-34.27	19710	20231006	0.71	21950	-9.57	20240103	19750	0.51	20240305	29800	-33.39	20230309	19710	0.71	20231006	0.39	N	284740	100	22 억		1398786	N	N	8	N	00	N
129	20240308	090937	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-20	5	-0.10	14539960	732	4.92	19870	19920	19850	25800	13910	19870	19863.33	6.23	0	142	20050	19960	19870	19780	19690	19915	19735	22	5930	100	14300	10	1	22437330	4454	3.88	0.63	12	0.00	5114.00	31267.00	30200	20230306	-34.27	19710	20231006	0.71	21950	-9.57	20240103	19750	0.51	20240305	29800	-33.39	20230309	19710	0.71	20231006	0.39	N	284740	100	22 억		1398786	N	N	8	N	00	N
130	20240307	160936	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	-70	5	-0.35	294307990	14839	94.38	19960	19960	19780	25900	13960	19940	19833.38	6.23	0	-1153	20060	20000	19900	19840	19740	20030	19870	22	5960	100	14350	10	1	22437330	4458	3.89	0.64	12	0.07	5114.00	31267.00	30200	20230306	-34.21	19710	20231006	0.81	21950	-9.48	20240103	19750	0.61	20240305	29800	-33.32	20230309	19710	0.81	20231006	0.38	N	284740	100	22 억		1398145	N	N	8	N	00	N
131	20240307	150917	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19860	-80	5	-0.40	287200000	14481	92.11	19960	19960	19780	25900	13960	19940	19832.88	6.23	0	-1218	20060	20000	19900	19840	19740	20030	19870	22	5960	100	14350	10	1	22437330	4456	3.88	0.64	12	0.06	5114.00	31267.00	30200	20230306	-34.24	19710	20231006	0.76	21950	-9.52	20240103	19750	0.56	20240305	29800	-33.36	20230309	19710	0.76	20231006	0.38	N	284740	100	22 억		1398145	N	N	46	N	00	N
132	20240307	140918	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19860	-80	5	-0.40	234576250	11829	75.24	19960	19960	19780	25900	13960	19940	19830.61	6.23	0	-1307	20060	20000	19900	19840	19740	20030	19870	22	5960	100	14350	10	1	22437330	4456	3.88	0.64	12	0.05	5114.00	31267.00	30200	20230306	-34.24	19710	20231006	0.76	21950	-9.52	20240103	19750	0.56	20240305	29800	-33.36	20230309	19710	0.76	20231006	0.38	N	284740	100	22 억		1398145	N	N	46	N	00	N
133	20240307	130926	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-90	5	-0.45	198699490	10020	63.73	19960	19960	19780	25900	13960	19940	19830.29	6.23	0	-1110	20060	20000	19900	19840	19740	20030	19870	22	5960	100	14350	10	1	22437330	4454	3.88	0.63	12	0.04	5114.00	31267.00	30200	20230306	-34.27	19710	20231006	0.71	21950	-9.57	20240103	19750	0.51	20240305	29800	-33.39	20230309	19710	0.71	20231006	0.38	N	284740	100	22 억		1398145	N	N	46	N	00	N
134	20240307	120931	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19820	-120	5	-0.60	179076540	9030	57.44	19960	19960	19780	25900	13960	19940	19831.29	6.23	0	-982	20060	20000	19900	19840	19740	20030	19870	22	5960	100	14350	10	1	22437330	4447	3.88	0.63	12	0.04	5114.00	31267.00	30200	20230306	-34.37	19710	20231006	0.56	21950	-9.70	20240103	19750	0.35	20240305	29800	-33.49	20230309	19710	0.56	20231006	0.38	N	284740	100	22 억		1398145	N	N	46	N	00	N
135	20240307	110936	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19880	-60	5	-0.30	151914950	7663	48.74	19960	19960	19780	25900	13960	19940	19824.47	6.23	0	-611	20060	20000	19900	19840	19740	20030	19870	22	5960	100	14350	10	1	22437330	4461	3.89	0.64	12	0.03	5114.00	31267.00	30200	20230306	-34.17	19710	20231006	0.86	21950	-9.43	20240103	19750	0.66	20240305	29800	-33.29	20230309	19710	0.86	20231006	0.38	N	284740	100	22 억		1398145	N	N	46	N	00	N
136	20240307	100929	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19820	-120	5	-0.60	118478230	5976	38.01	19960	19960	19780	25900	13960	19940	19825.67	6.23	0	-463	20060	20000	19900	19840	19740	20030	19870	22	5960	100	14350	10	1	22437330	4447	3.88	0.63	12	0.03	5114.00	31267.00	30200	20230306	-34.37	19710	20231006	0.56	21950	-9.70	20240103	19750	0.35	20240305	29800	-33.49	20230309	19710	0.56	20231006	0.38	N	284740	100	22 억		1398145	N	N	46	N	00	N
137	20240307	090932	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19830	-110	5	-0.55	12826420	646	4.11	19960	19960	19810	25900	13960	19940	19855.14	6.23	0	-34	20060	20000	19900	19840	19740	20030	19870	22	5960	100	14350	10	1	22437330	4449	3.88	0.63	12	0.00	5114.00	31267.00	30200	20230306	-34.34	19710	20231006	0.61	21950	-9.66	20240103	19750	0.41	20240305	29800	-33.46	20230309	19710	0.61	20231006	0.38	N	284740	100	22 억		1398145	N	N	46	N	00	N
138	20240306	160924	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19940	120	2	0.61	311442480	15646	45.19	19800	19960	19800	25750	13880	19820	19905.56	6.23	0	-960	20080	19950	19850	19720	19620	19900	19670	22	5930	100	14270	10	1	22437330	4474	3.90	0.64	12	0.07	5114.00	31267.00	30200	20230306	-33.97	19710	20231006	1.17	21950	-9.16	20240103	19750	0.96	20240305	30200	-33.97	20230306	19710	1.17	20231006	0.41	N	284740	100	22 억		1397065	N	N	46	N	00	N
139	20240306	150925	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19910	90	2	0.45	298333920	14988	43.29	19800	19960	19800	25750	13880	19820	19904.85	6.23	0	-747	20080	19950	19850	19720	19620	19900	19670	22	5930	100	14270	10	1	22437330	4467	3.89	0.64	12	0.07	5114.00	31267.00	30200	20230306	-34.07	19710	20231006	1.01	21950	-9.29	20240103	19750	0.81	20240305	30200	-34.07	20230306	19710	1.01	20231006	0.41	N	284740	100	22 억		1397065	N	N	14	N	00	N
140	20240306	140932	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19940	120	2	0.61	249028810	12513	36.14	19800	19960	19800	25750	13880	19820	19901.61	6.23	0	-635	20080	19950	19850	19720	19620	19900	19670	22	5930	100	14270	10	1	22437330	4474	3.90	0.64	12	0.06	5114.00	31267.00	30200	20230306	-33.97	19710	20231006	1.17	21950	-9.16	20240103	19750	0.96	20240305	30200	-33.97	20230306	19710	1.17	20231006	0.41	N	284740	100	22 억		1397065	N	N	14	N	00	N
141	20240306	130932	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19920	100	2	0.50	213597570	10735	31.00	19800	19960	19800	25750	13880	19820	19897.31	6.23	0	-733	20080	19950	19850	19720	19620	19900	19670	22	5930	100	14270	10	1	22437330	4470	3.90	0.64	12	0.05	5114.00	31267.00	30200	20230306	-34.04	19710	20231006	1.07	21950	-9.25	20240103	19750	0.86	20240305	30200	-34.04	20230306	19710	1.07	20231006	0.41	N	284740	100	22 억		1397065	N	N	14	N	00	N
142	20240306	120931	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19940	120	2	0.61	187840970	9442	27.27	19800	19960	19800	25750	13880	19820	19894.19	6.23	0	-488	20080	19950	19850	19720	19620	19900	19670	22	5930	100	14270	10	1	22437330	4474	3.90	0.64	12	0.04	5114.00	31267.00	30200	20230306	-33.97	19710	20231006	1.17	21950	-9.16	20240103	19750	0.96	20240305	30200	-33.97	20230306	19710	1.17	20231006	0.41	N	284740	100	22 억		1397065	N	N	14	N	00	N
143	20240306	110928	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19940	120	2	0.61	118288740	5948	17.18	19800	19960	19800	25750	13880	19820	19887.15	6.23	0	-69	20080	19950	19850	19720	19620	19900	19670	22	5930	100	14270	10	1	22437330	4474	3.90	0.64	12	0.03	5114.00	31267.00	30200	20230306	-33.97	19710	20231006	1.17	21950	-9.16	20240103	19750	0.96	20240305	30200	-33.97	20230306	19710	1.17	20231006	0.41	N	284740	100	22 억		1397065	N	N	14	N	00	N
144	20240306	100907	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	80	2	0.40	61954890	3120	9.01	19800	19910	19800	25750	13880	19820	19857.34	6.23	0	513	20080	19950	19850	19720	19620	19900	19670	22	5930	100	14270	10	1	22437330	4465	3.89	0.64	12	0.01	5114.00	31267.00	30200	20230306	-34.11	19710	20231006	0.96	21950	-9.34	20240103	19750	0.76	20240305	30200	-34.11	20230306	19710	0.96	20231006	0.41	N	284740	100	22 억		1397065	N	N	14	N	00	N
145	20240306	090924	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19840	20	2	0.10	5181000	261	0.75	19800	19880	19800	25750	13880	19820	19850.57	6.23	0	-1	20080	19950	19850	19720	19620	19900	19670	22	5930	100	14270	10	1	22437330	4452	3.88	0.63	12	0.00	5114.00	31267.00	30200	20230306	-34.30	19710	20231006	0.66	21950	-9.61	20240103	19750	0.46	20240305	30200	-34.30	20230306	19710	0.66	20231006	0.41	N	284740	100	22 억		1397065	N	N	14	N	00	N
146	20240305	160920	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19820	-280	5	-1.39	685628300	34533	91.65	19960	19980	19750	26100	14100	20100	19854.42	6.30	0	-15902	21066	20582	20266	19782	19466	20500	19700	22	6000	100	14470	10	1	22437330	4447	3.88	0.63	12	0.15	5114.00	31267.00	30200	20230306	-34.37	19710	20231006	0.56	21950	-9.70	20240103	19750	0.35	20240305	30200	-34.37	20230306	19710	0.56	20231006	0.40	N	284740	100	22 억		1413365	N	N	14	N	00	N
147	20240305	150919	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	-290	5	-1.44	644242980	32443	86.10	19960	19980	19750	26100	14100	20100	19857.69	6.30	0	-15355	21066	20582	20266	19782	19466	20500	19700	22	6000	100	14470	10	1	22437330	4445	3.87	0.63	12	0.14	5114.00	31267.00	30200	20230306	-34.40	19710	20231006	0.51	21950	-9.75	20240103	19750	0.30	20240305	30200	-34.40	20230306	19710	0.51	20231006	0.40	N	284740	100	22 억		1413365	N	N	6	N	00	N
148	20240305	140908	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19800	-300	5	-1.49	560467180	28212	74.87	19960	19980	19750	26100	14100	20100	19866.27	6.30	0	-12577	21066	20582	20266	19782	19466	20500	19700	22	6000	100	14470	10	1	22437330	4443	3.87	0.63	12	0.13	5114.00	31267.00	30200	20230306	-34.44	19710	20231006	0.46	21950	-9.79	20240103	19750	0.25	20240305	30200	-34.44	20230306	19710	0.46	20231006	0.40	N	284740	100	22 억		1413365	N	N	6	N	00	N
149	20240305	130910	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	-290	5	-1.44	528793780	26613	70.63	19960	19980	19750	26100	14100	20100	19869.75	6.30	0	-12177	21066	20582	20266	19782	19466	20500	19700	22	6000	100	14470	10	1	22437330	4445	3.87	0.63	12	0.12	5114.00	31267.00	30200	20230306	-34.40	19710	20231006	0.51	21950	-9.75	20240103	19750	0.30	20240305	30200	-34.40	20230306	19710	0.51	20231006	0.40	N	284740	100	22 억		1413365	N	N	6	N	00	N
150	20240305	120913	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	-330	5	-1.64	434458620	21847	57.98	19960	19980	19750	26100	14100	20100	19886.42	6.30	0	-10514	21066	20582	20266	19782	19466	20500	19700	22	6000	100	14470	10	1	22437330	4436	3.87	0.63	12	0.10	5114.00	31267.00	30200	20230306	-34.54	19710	20231006	0.30	21950	-9.93	20240103	19750	0.10	20240305	30200	-34.54	20230306	19710	0.30	20231006	0.40	N	284740	100	22 억		1413365	N	N	6	N	00	N
151	20240305	110912	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19910	-190	5	-0.95	186851270	9377	24.89	19960	19980	19910	26100	14100	20100	19926.55	6.30	0	-3016	21066	20582	20266	19782	19466	20500	19700	22	6000	100	14470	10	1	22437330	4467	3.89	0.64	12	0.04	5114.00	31267.00	30200	20230306	-34.07	19710	20231006	1.01	21950	-9.29	20240103	19910	0.00	20240305	30200	-34.07	20230306	19710	1.01	20231006	0.40	N	284740	100	22 억		1413365	N	N	6	N	00	N
152	20240305	100909	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19920	-180	5	-0.90	104418600	5238	13.90	19960	19980	19910	26100	14100	20100	19934.82	6.30	0	-2341	21066	20582	20266	19782	19466	20500	19700	22	6000	100	14470	10	1	22437330	4470	3.90	0.64	12	0.02	5114.00	31267.00	30200	20230306	-34.04	19710	20231006	1.07	21950	-9.25	20240103	19910	0.05	20240305	30200	-34.04	20230306	19710	1.07	20231006	0.40	N	284740	100	22 억		1413365	N	N	6	N	00	N
153	20240305	090910	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19970	-130	5	-0.65	16500370	827	2.19	19960	19970	19940	26100	14100	20100	19952.08	6.30	0	-497	21066	20582	20266	19782	19466	20500	19700	22	6000	100	14470	10	1	22437330	4481	3.90	0.64	12	0.00	5114.00	31267.00	30200	20230306	-33.87	19710	20231006	1.32	21950	-9.02	20240103	19920	0.25	20240125	30200	-33.87	20230306	19710	1.32	20231006	0.40	N	284740	100	22 억		1413365	N	N	6	N	00	N
154	20240304	160910	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	755331210	37663	124.78	20100	20750	19950	26050	14050	20050	20054.99	6.33	0	-9821	20816	20432	20216	19832	19616	20325	19725	22	6000	100	14430	50	1	22437330	4510	3.93	0.64	12	0.17	5114.00	31267.00	30200	20230306	-33.44	19710	20231006	1.98	21950	-8.43	20240103	19920	0.90	20240125	30200	-33.44	20230306	19710	1.98	20231006	0.41	N	284740	100	22 억		1421162	N	N	6	N	00	N
155	20240304	150906	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19950	-100	5	-0.50	737165530	36756	121.77	20100	20750	19950	26050	14050	20050	20055.65	6.33	0	-9431	20816	20432	20216	19832	19616	20325	19725	22	6000	100	14430	10	1	22437330	4476	3.90	0.64	12	0.16	5114.00	31267.00	30200	20230306	-33.94	19710	20231006	1.22	21950	-9.11	20240103	19920	0.15	20240125	30200	-33.94	20230306	19710	1.22	20231006	0.41	N	284740	100	22 억		1421162	N	N	52	N	00	N
156	20240304	140833	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19990	-60	5	-0.30	554613180	27621	91.51	20100	20750	19970	26050	14050	20050	20079.40	6.33	0	-7276	20816	20432	20216	19832	19616	20325	19725	22	6000	100	14430	10	1	22437330	4485	3.91	0.64	12	0.12	5114.00	31267.00	30200	20230306	-33.81	19710	20231006	1.42	21950	-8.93	20240103	19920	0.35	20240125	30200	-33.81	20230306	19710	1.42	20231006	0.41	N	284740	100	22 억		1421162	N	N	52	N	00	N
157	20240304	130901	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	-50	5	-0.25	477862540	23784	78.80	20100	20750	19970	26050	14050	20050	20091.77	6.33	0	-4993	20816	20432	20216	19832	19616	20325	19725	22	6000	100	14430	50	1	22437330	4487	3.91	0.64	12	0.11	5114.00	31267.00	30200	20230306	-33.77	19710	20231006	1.47	21950	-8.88	20240103	19920	0.40	20240125	30200	-33.77	20230306	19710	1.47	20231006	0.41	N	284740	100	22 억		1421162	N	N	52	N	00	N
158	20240304	120836	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	0	3	0.00	447770690	22284	73.83	20100	20750	19970	26050	14050	20050	20093.82	6.33	0	-4587	20816	20432	20216	19832	19616	20325	19725	22	6000	100	14430	50	1	22437330	4499	3.92	0.64	12	0.10	5114.00	31267.00	30200	20230306	-33.61	19710	20231006	1.73	21950	-8.66	20240103	19920	0.65	20240125	30200	-33.61	20230306	19710	1.73	20231006	0.41	N	284740	100	22 억		1421162	N	N	52	N	00	N
159	20240304	110853	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	19980	-70	5	-0.35	271096020	13537	44.85	20100	20200	19970	26050	14050	20050	20026.30	6.33	0	-2979	20816	20432	20216	19832	19616	20325	19725	22	6000	100	14430	10	1	22437330	4483	3.91	0.64	12	0.06	5114.00	31267.00	30200	20230306	-33.84	19710	20231006	1.37	21950	-8.97	20240103	19920	0.30	20240125	30200	-33.84	20230306	19710	1.37	20231006	0.41	N	284740	100	22 억		1421162	N	N	52	N	00	N
160	20240304	100854	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	0	3	0.00	77165350	3840	12.72	20100	20200	20050	26050	14050	20050	20095.14	6.33	0	-1337	20816	20432	20216	19832	19616	20325	19725	22	6000	100	14430	50	1	22437330	4499	3.92	0.64	12	0.02	5114.00	31267.00	30200	20230306	-33.61	19710	20231006	1.73	21950	-8.66	20240103	19920	0.65	20240125	30200	-33.61	20230306	19710	1.73	20231006	0.41	N	284740	100	22 억		1421162	N	N	52	N	00	N
161	20240304	090855	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	50	2	0.25	14592200	726	2.41	20100	20150	20050	26050	14050	20050	20099.45	6.33	0	-232	20816	20432	20216	19832	19616	20325	19725	22	6000	100	14430	50	1	22437330	4510	3.93	0.64	12	0.00	5114.00	31267.00	30200	20230306	-33.44	19710	20231006	1.98	21950	-8.43	20240103	19920	0.90	20240125	30200	-33.44	20230306	19710	1.98	20231006	0.41	N	284740	100	22 억		1421162	N	N	52	N	00	N