KissMeData/034120/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	160418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-1250	5	-4.59	4524881450	172328	121.26	27000	27100	25900	35400	19100	27250	26257.27	0.00	0	208	27850	27550	26950	26650	26050	27700	26800	928	8150	5000	20160	50	1	18551238	4823	10.26	0.55	12	0.93	2534.00	47379.00	40600	20230324	-35.96	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39600	-34.34	20230329	22350	16.33	20231020	4.00	N	034120	5000	927 억		0	N	N	3	N	00	N
3	20240329	150419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-1250	5	-4.59	4127995000	157084	110.53	27000	27100	25950	35400	19100	27250	26278.43	0.00	0	221	27850	27550	26950	26650	26050	27700	26800	928	8150	5000	20160	50	1	18551238	4823	10.26	0.55	12	0.85	2534.00	47379.00	40600	20230324	-35.96	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39600	-34.34	20230329	22350	16.33	20231020	4.00	N	034120	5000	927 억		0	N	N	0	N	00	N
4	20240329	140414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26100	-1150	5	-4.22	3055977050	115896	81.55	27000	27100	26000	35400	19100	27250	26367.68	0.00	0	608	27850	27550	26950	26650	26050	27700	26800	928	8150	5000	20160	50	1	18551238	4842	10.30	0.55	12	0.62	2534.00	47379.00	40600	20230324	-35.71	22350	20231020	16.78	37250	-29.93	20240104	23900	9.21	20240125	39600	-34.09	20230329	22350	16.78	20231020	4.00	N	034120	5000	927 억		0	N	N	0	N	00	N
5	20240329	130411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26300	-950	5	-3.49	2423028550	91692	64.52	27000	27100	26150	35400	19100	27250	26425.04	0.00	0	-346	27850	27550	26950	26650	26050	27700	26800	928	8150	5000	20160	50	1	18551238	4879	10.38	0.56	12	0.49	2534.00	47379.00	40600	20230324	-35.22	22350	20231020	17.67	37250	-29.40	20240104	23900	10.04	20240125	39600	-33.59	20230329	22350	17.67	20231020	4.00	N	034120	5000	927 억		0	N	N	0	N	00	N
6	20240329	120414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	-900	5	-3.30	2035692500	76954	54.15	27000	27100	26250	35400	19100	27250	26452.57	0.00	0	-789	27850	27550	26950	26650	26050	27700	26800	928	8150	5000	20160	50	1	18551238	4888	10.40	0.56	12	0.41	2534.00	47379.00	40600	20230324	-35.10	22350	20231020	17.90	37250	-29.26	20240104	23900	10.25	20240125	39600	-33.46	20230329	22350	17.90	20231020	4.00	N	034120	5000	927 억		0	N	N	0	N	00	N
7	20240329	110410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	-850	5	-3.12	1558468950	58820	41.39	27000	27100	26250	35400	19100	27250	26494.57	0.00	0	-516	27850	27550	26950	26650	26050	27700	26800	928	8150	5000	20160	50	1	18551238	4898	10.42	0.56	12	0.32	2534.00	47379.00	40600	20230324	-34.98	22350	20231020	18.12	37250	-29.13	20240104	23900	10.46	20240125	39600	-33.33	20230329	22350	18.12	20231020	4.00	N	034120	5000	927 억		0	N	N	0	N	00	N
8	20240329	100411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	-800	5	-2.94	1216111750	45861	32.27	27000	27100	26250	35400	19100	27250	26516.11	0.00	0	-239	27850	27550	26950	26650	26050	27700	26800	928	8150	5000	20160	50	1	18551238	4907	10.44	0.56	12	0.25	2534.00	47379.00	40600	20230324	-34.85	22350	20231020	18.34	37250	-28.99	20240104	23900	10.67	20240125	39600	-33.21	20230329	22350	18.34	20231020	4.00	N	034120	5000	927 억		0	N	N	0	N	00	N
9	20240329	090408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	-400	5	-1.47	47431350	1759	1.24	27000	27100	26850	35400	19100	27250	26951.90	0.00	0	-26	27850	27550	26950	26650	26050	27700	26800	928	8150	5000	20160	50	1	18551238	4981	10.60	0.57	12	0.01	2534.00	47379.00	40600	20230324	-33.87	22350	20231020	20.13	37250	-27.92	20240104	23900	12.34	20240125	39600	-32.20	20230329	22350	20.13	20231020	4.00	N	034120	5000	927 억		0	N	N	0	N	00	N
10	20240328	160413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	50	2	0.18	3737349500	140221	153.93	27000	27250	26350	35350	19050	27200	26650.75	0.00	0	1362	27900	27550	27300	26950	26700	27425	26825	928	8150	5000	20120	50	1	18551238	5055	10.75	0.58	12	0.76	2534.00	47379.00	42250	20230323	-35.50	22350	20231020	21.92	37250	-26.85	20240104	23900	14.02	20240125	40050	-31.96	20230328	22350	21.92	20231020	4.00	N	034120	5000	927 억		0	N	N	678	N	00	N
11	20240328	150413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	-350	5	-1.29	3314555050	124611	136.79	27000	27050	26350	35350	19050	27200	26599.22	0.00	0	1359	27900	27550	27300	26950	26700	27425	26825	928	8150	5000	20120	50	1	18551238	4981	10.60	0.57	12	0.67	2534.00	47379.00	42250	20230323	-36.45	22350	20231020	20.13	37250	-27.92	20240104	23900	12.34	20240125	40050	-32.96	20230328	22350	20.13	20231020	4.00	N	034120	5000	927 억		0	N	N	678	N	00	N
12	20240328	140409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26550	-650	5	-2.39	2635901100	99040	108.72	27000	27050	26450	35350	19050	27200	26614.51	0.00	0	903	27900	27550	27300	26950	26700	27425	26825	928	8150	5000	20120	50	1	18551238	4925	10.48	0.56	12	0.53	2534.00	47379.00	42250	20230323	-37.16	22350	20231020	18.79	37250	-28.72	20240104	23900	11.09	20240125	40050	-33.71	20230328	22350	18.79	20231020	4.00	N	034120	5000	927 억		0	N	N	678	N	00	N
13	20240328	130406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26550	-650	5	-2.39	2330324050	87534	96.09	27000	27050	26450	35350	19050	27200	26621.93	0.00	0	-259	27900	27550	27300	26950	26700	27425	26825	928	8150	5000	20120	50	1	18551238	4925	10.48	0.56	12	0.47	2534.00	47379.00	42250	20230323	-37.16	22350	20231020	18.79	37250	-28.72	20240104	23900	11.09	20240125	40050	-33.71	20230328	22350	18.79	20231020	4.00	N	034120	5000	927 억		0	N	N	678	N	00	N
14	20240328	120411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26550	-650	5	-2.39	1971121800	74011	81.25	27000	27050	26450	35350	19050	27200	26632.82	0.00	0	-109	27900	27550	27300	26950	26700	27425	26825	928	8150	5000	20120	50	1	18551238	4925	10.48	0.56	12	0.40	2534.00	47379.00	42250	20230323	-37.16	22350	20231020	18.79	37250	-28.72	20240104	23900	11.09	20240125	40050	-33.71	20230328	22350	18.79	20231020	4.00	N	034120	5000	927 억		0	N	N	678	N	00	N
15	20240328	110409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26600	-600	5	-2.21	1802048850	67650	74.26	27000	27050	26450	35350	19050	27200	26637.82	0.00	0	46	27900	27550	27300	26950	26700	27425	26825	928	8150	5000	20120	50	1	18551238	4935	10.50	0.56	12	0.36	2534.00	47379.00	42250	20230323	-37.04	22350	20231020	19.02	37250	-28.59	20240104	23900	11.30	20240125	40050	-33.58	20230328	22350	19.02	20231020	4.00	N	034120	5000	927 억		0	N	N	678	N	00	N
16	20240328	100412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26550	-650	5	-2.39	1541201300	57829	63.48	27000	27050	26450	35350	19050	27200	26651.01	0.00	0	162	27900	27550	27300	26950	26700	27425	26825	928	8150	5000	20120	50	1	18551238	4925	10.48	0.56	12	0.31	2534.00	47379.00	42250	20230323	-37.16	22350	20231020	18.79	37250	-28.72	20240104	23900	11.09	20240125	40050	-33.71	20230328	22350	18.79	20231020	4.00	N	034120	5000	927 억		0	N	N	678	N	00	N
17	20240328	090416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26950	-250	5	-0.92	236446900	8792	9.65	27000	27050	26800	35350	19050	27200	26893.41	0.00	0	26	27900	27550	27300	26950	26700	27425	26825	928	8150	5000	20120	50	1	18551238	5000	10.64	0.57	12	0.05	2534.00	47379.00	42250	20230323	-36.21	22350	20231020	20.58	37250	-27.65	20240104	23900	12.76	20240125	40050	-32.71	20230328	22350	20.58	20231020	4.00	N	034120	5000	927 억		0	N	N	678	N	00	N
18	20240327	160414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27200	-500	5	-1.81	2473790050	90638	79.61	27650	27650	27050	36000	19400	27700	27293.92	0.00	0	-3056	28533	28116	27733	27316	26933	28325	27525	928	8300	5000	20490	50	1	18551238	5046	10.73	0.57	12	0.49	2534.00	47379.00	42750	20230322	-36.37	22350	20231020	21.70	37250	-26.98	20240104	23900	13.81	20240125	40050	-32.08	20230328	22350	21.70	20231020	3.91	N	034120	5000	927 억		0	N	N	678	N	00	N
19	20240327	150415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27150	-550	5	-1.99	2254573650	82562	72.52	27650	27650	27100	36000	19400	27700	27307.64	0.00	0	-3069	28533	28116	27733	27316	26933	28325	27525	928	8300	5000	20490	50	1	18551238	5037	10.71	0.57	12	0.45	2534.00	47379.00	42750	20230322	-36.49	22350	20231020	21.48	37250	-27.11	20240104	23900	13.60	20240125	40050	-32.21	20230328	22350	21.48	20231020	3.91	N	034120	5000	927 억		0	N	N	68	N	00	N
20	20240327	140417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27300	-400	5	-1.44	1856484450	67902	59.64	27650	27650	27150	36000	19400	27700	27340.64	0.00	0	-3045	28533	28116	27733	27316	26933	28325	27525	928	8300	5000	20490	50	1	18551238	5064	10.77	0.58	12	0.37	2534.00	47379.00	42750	20230322	-36.14	22350	20231020	22.15	37250	-26.71	20240104	23900	14.23	20240125	40050	-31.84	20230328	22350	22.15	20231020	3.91	N	034120	5000	927 억		0	N	N	68	N	00	N
21	20240327	130417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27200	-500	5	-1.81	1593500300	58239	51.15	27650	27650	27150	36000	19400	27700	27361.40	0.00	0	-2911	28533	28116	27733	27316	26933	28325	27525	928	8300	5000	20490	50	1	18551238	5046	10.73	0.57	12	0.31	2534.00	47379.00	42750	20230322	-36.37	22350	20231020	21.70	37250	-26.98	20240104	23900	13.81	20240125	40050	-32.08	20230328	22350	21.70	20231020	3.91	N	034120	5000	927 억		0	N	N	68	N	00	N
22	20240327	120417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	-300	5	-1.08	1063072450	38779	34.06	27650	27650	27250	36000	19400	27700	27413.61	0.00	0	-2796	28533	28116	27733	27316	26933	28325	27525	928	8300	5000	20490	50	1	18551238	5083	10.81	0.58	12	0.21	2534.00	47379.00	42750	20230322	-35.91	22350	20231020	22.60	37250	-26.44	20240104	23900	14.64	20240125	40050	-31.59	20230328	22350	22.60	20231020	3.91	N	034120	5000	927 억		0	N	N	68	N	00	N
23	20240327	110416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27300	-400	5	-1.44	880308100	32089	28.18	27650	27650	27300	36000	19400	27700	27433.33	0.00	0	-2614	28533	28116	27733	27316	26933	28325	27525	928	8300	5000	20490	50	1	18551238	5064	10.77	0.58	12	0.17	2534.00	47379.00	42750	20230322	-36.14	22350	20231020	22.15	37250	-26.71	20240104	23900	14.23	20240125	40050	-31.84	20230328	22350	22.15	20231020	3.91	N	034120	5000	927 억		0	N	N	68	N	00	N
24	20240327	100412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	-250	5	-0.90	542518550	19752	17.35	27650	27650	27300	36000	19400	27700	27466.51	0.00	0	-2490	28533	28116	27733	27316	26933	28325	27525	928	8300	5000	20490	50	1	18551238	5092	10.83	0.58	12	0.11	2534.00	47379.00	42750	20230322	-35.79	22350	20231020	22.82	37250	-26.31	20240104	23900	14.85	20240125	40050	-31.46	20230328	22350	22.82	20231020	3.91	N	034120	5000	927 억		0	N	N	68	N	00	N
25	20240327	090416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	-50	5	-0.18	33427300	1214	1.07	27650	27650	27450	36000	19400	27700	27534.84	0.00	0	0	28533	28116	27733	27316	26933	28325	27525	928	8300	5000	20490	50	1	18551238	5129	10.91	0.58	12	0.01	2534.00	47379.00	42750	20230322	-35.32	22350	20231020	23.71	37250	-25.77	20240104	23900	15.69	20240125	40050	-30.96	20230328	22350	23.71	20231020	3.91	N	034120	5000	927 억		0	N	N	68	N	00	N
26	20240326	150410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	-100	5	-0.36	2699681750	97842	45.28	27650	28150	27350	36100	19500	27800	27592.15	0.00	0	5432	29300	28550	27850	27100	26400	28200	26750	928	8300	5000	20570	50	1	18551238	5139	3.31	0.60	12	0.53	8357.00	45809.00	42800	20230321	-35.28	22350	20231020	23.94	37250	-25.64	20240104	23900	15.90	20240125	40050	-30.84	20230328	22350	23.94	20231020	3.82	N	034120	5000	927 억		0	N	N	9	N	00	N
27	20240326	140408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	-150	5	-0.54	2508676000	90931	42.08	27650	28150	27350	36100	19500	27800	27588.67	0.00	0	5241	29300	28550	27850	27100	26400	28200	26750	928	8300	5000	20570	50	1	18551238	5129	3.31	0.60	12	0.49	8357.00	45809.00	42800	20230321	-35.40	22350	20231020	23.71	37250	-25.77	20240104	23900	15.69	20240125	40050	-30.96	20230328	22350	23.71	20231020	3.82	N	034120	5000	927 억		0	N	N	9	N	00	N
28	20240326	130407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	-200	5	-0.72	1846373450	66923	30.97	27650	28150	27350	36100	19500	27800	27589.36	0.00	0	2955	29300	28550	27850	27100	26400	28200	26750	928	8300	5000	20570	50	1	18551238	5120	3.30	0.60	12	0.36	8357.00	45809.00	42800	20230321	-35.51	22350	20231020	23.49	37250	-25.91	20240104	23900	15.48	20240125	40050	-31.09	20230328	22350	23.49	20231020	3.82	N	034120	5000	927 억		0	N	N	9	N	00	N
29	20240326	120409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	-250	5	-0.90	1711917700	62044	28.71	27650	28150	27350	36100	19500	27800	27591.83	0.00	0	2955	29300	28550	27850	27100	26400	28200	26750	928	8300	5000	20570	50	1	18551238	5111	3.30	0.60	12	0.33	8357.00	45809.00	42800	20230321	-35.63	22350	20231020	23.27	37250	-26.04	20240104	23900	15.27	20240125	40050	-31.21	20230328	22350	23.27	20231020	3.82	N	034120	5000	927 억		0	N	N	9	N	00	N
30	20240326	110402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	-150	5	-0.54	1443514700	52311	24.21	27650	28150	27350	36100	19500	27800	27594.66	0.00	0	2156	29300	28550	27850	27100	26400	28200	26750	928	8300	5000	20570	50	1	18551238	5129	3.31	0.60	12	0.28	8357.00	45809.00	42800	20230321	-35.40	22350	20231020	23.71	37250	-25.77	20240104	23900	15.69	20240125	40050	-30.96	20230328	22350	23.71	20231020	3.82	N	034120	5000	927 억		0	N	N	9	N	00	N
31	20240326	100411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	-150	5	-0.54	940758600	34040	15.75	27650	28150	27350	36100	19500	27800	27636.62	0.00	0	117	29300	28550	27850	27100	26400	28200	26750	928	8300	5000	20570	50	1	18551238	5129	3.31	0.60	12	0.18	8357.00	45809.00	42800	20230321	-35.40	22350	20231020	23.71	37250	-25.77	20240104	23900	15.69	20240125	40050	-30.96	20230328	22350	23.71	20231020	3.82	N	034120	5000	927 억		0	N	N	9	N	00	N
32	20240326	090408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	-50	5	-0.18	162062050	5891	2.73	27650	27750	27350	36100	19500	27800	27507.63	0.00	0	0	29300	28550	27850	27100	26400	28200	26750	928	8300	5000	20570	50	1	18551238	5148	3.32	0.61	12	0.03	8357.00	45809.00	42800	20230321	-35.16	22350	20231020	24.16	37250	-25.50	20240104	23900	16.11	20240125	40050	-30.71	20230328	22350	24.16	20231020	3.82	N	034120	5000	927 억		0	N	N	9	N	00	N
33	20240325	160421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	-950	5	-3.30	5924306250	213994	73.77	28450	28600	27150	37350	20150	28750	27683.45	0.00	0	154	30350	29550	29050	28250	27750	29300	28000	928	8600	5000	21270	50	1	18551238	5157	3.33	0.61	12	1.15	8357.00	45809.00	42800	20230321	-35.05	22350	20231020	24.38	37250	-25.37	20240104	23900	16.32	20240125	40050	-30.59	20230328	22350	24.38	20231020	3.80	N	034120	5000	927 억		0	N	N	9	N	00	N
34	20240325	150423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	-950	5	-3.30	5567243200	201151	69.34	28450	28600	27150	37350	20150	28750	27676.60	0.00	0	147	30350	29550	29050	28250	27750	29300	28000	928	8600	5000	21270	50	1	18551238	5157	3.33	0.61	12	1.08	8357.00	45809.00	42800	20230321	-35.05	22350	20231020	24.38	37250	-25.37	20240104	23900	16.32	20240125	40050	-30.59	20230328	22350	24.38	20231020	3.80	N	034120	5000	927 억		0	N	N	0	N	00	N
35	20240325	140422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	-1050	5	-3.65	5066872100	183115	63.13	28450	28600	27150	37350	20150	28750	27670.07	0.00	0	283	30350	29550	29050	28250	27750	29300	28000	928	8600	5000	21270	50	1	18551238	5139	3.31	0.60	12	0.99	8357.00	45809.00	42800	20230321	-35.28	22350	20231020	23.94	37250	-25.64	20240104	23900	15.90	20240125	40050	-30.84	20230328	22350	23.94	20231020	3.80	N	034120	5000	927 억		0	N	N	0	N	00	N
36	20240325	130423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	-950	5	-3.30	4641940350	167772	57.84	28450	28600	27150	37350	20150	28750	27667.74	0.00	0	1015	30350	29550	29050	28250	27750	29300	28000	928	8600	5000	21270	50	1	18551238	5157	3.33	0.61	12	0.90	8357.00	45809.00	42800	20230321	-35.05	22350	20231020	24.38	37250	-25.37	20240104	23900	16.32	20240125	40050	-30.59	20230328	22350	24.38	20231020	3.80	N	034120	5000	927 억		0	N	N	0	N	00	N
37	20240325	120428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	-1150	5	-4.00	4125067200	149093	51.40	28450	28600	27150	37350	20150	28750	27667.29	0.00	0	1011	30350	29550	29050	28250	27750	29300	28000	928	8600	5000	21270	50	1	18551238	5120	3.30	0.60	12	0.80	8357.00	45809.00	42800	20230321	-35.51	22350	20231020	23.49	37250	-25.91	20240104	23900	15.48	20240125	40050	-31.09	20230328	22350	23.49	20231020	3.80	N	034120	5000	927 억		0	N	N	0	N	00	N
38	20240325	110424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	-1150	5	-4.00	3830777000	138423	47.72	28450	28600	27150	37350	20150	28750	27673.94	0.00	0	1037	30350	29550	29050	28250	27750	29300	28000	928	8600	5000	21270	50	1	18551238	5120	3.30	0.60	12	0.75	8357.00	45809.00	42800	20230321	-35.51	22350	20231020	23.49	37250	-25.91	20240104	23900	15.48	20240125	40050	-31.09	20230328	22350	23.49	20231020	3.80	N	034120	5000	927 억		0	N	N	0	N	00	N
39	20240325	100422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	-1300	5	-4.52	3073881650	110815	38.20	28450	28600	27150	37350	20150	28750	27738.28	0.00	0	418	30350	29550	29050	28250	27750	29300	28000	928	8600	5000	21270	50	1	18551238	5092	3.28	0.60	12	0.60	8357.00	45809.00	42800	20230321	-35.86	22350	20231020	22.82	37250	-26.31	20240104	23900	14.85	20240125	40050	-31.46	20230328	22350	22.82	20231020	3.80	N	034120	5000	927 억		0	N	N	0	N	00	N
40	20240325	090424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	-950	5	-3.30	684038950	24316	8.38	28450	28600	27650	37350	20150	28750	28129.62	0.00	0	322	30350	29550	29050	28250	27750	29300	28000	928	8600	5000	21270	50	1	18551238	5157	3.33	0.61	12	0.13	8357.00	45809.00	42800	20230321	-35.05	22350	20231020	24.38	37250	-25.37	20240104	23900	16.32	20240125	40050	-30.59	20230328	22350	24.38	20231020	3.80	N	034120	5000	927 억		0	N	N	0	N	00	N
41	20240322	160421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	-1150	5	-3.85	8320693200	286760	36.65	29800	29850	28550	38850	20950	29900	29019.27	0.00	0	631	31500	30700	29200	28400	26900	31100	28800	928	8950	5000	22120	50	1	18551238	5333	3.44	0.63	12	1.55	8357.00	45809.00	42800	20230321	-32.83	22350	20231020	28.64	37250	-22.82	20240104	23900	20.29	20240125	42750	-32.75	20230322	22350	28.64	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
42	20240322	150426	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	-1150	5	-3.85	7947695200	273786	35.00	29800	29850	28550	38850	20950	29900	29028.57	0.00	0	934	31500	30700	29200	28400	26900	31100	28800	928	8950	5000	22120	50	1	18551238	5333	3.44	0.63	12	1.48	8357.00	45809.00	42800	20230321	-32.83	22350	20231020	28.64	37250	-22.82	20240104	23900	20.29	20240125	42750	-32.75	20230322	22350	28.64	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
43	20240322	140420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	-1250	5	-4.18	7115628400	244755	31.28	29800	29850	28600	38850	20950	29900	29072.15	0.00	0	855	31500	30700	29200	28400	26900	31100	28800	928	8950	5000	22120	50	1	18551238	5315	3.43	0.63	12	1.32	8357.00	45809.00	42800	20230321	-33.06	22350	20231020	28.19	37250	-23.09	20240104	23900	19.87	20240125	42750	-32.98	20230322	22350	28.19	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
44	20240322	130423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	-1100	5	-3.68	6027521350	206879	26.44	29800	29850	28600	38850	20950	29900	29135.16	0.00	0	466	31500	30700	29200	28400	26900	31100	28800	928	8950	5000	22120	50	1	18551238	5343	3.45	0.63	12	1.12	8357.00	45809.00	42800	20230321	-32.71	22350	20231020	28.86	37250	-22.68	20240104	23900	20.50	20240125	42750	-32.63	20230322	22350	28.86	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
45	20240322	120417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	-1150	5	-3.85	5259483450	180153	23.03	29800	29850	28600	38850	20950	29900	29194.18	0.00	0	82	31500	30700	29200	28400	26900	31100	28800	928	8950	5000	22120	50	1	18551238	5333	3.44	0.63	12	0.97	8357.00	45809.00	42800	20230321	-32.83	22350	20231020	28.64	37250	-22.82	20240104	23900	20.29	20240125	42750	-32.75	20230322	22350	28.64	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
46	20240322	110424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29050	-850	5	-2.84	3754770100	128024	16.36	29800	29850	29000	38850	20950	29900	29328.24	0.00	0	-552	31500	30700	29200	28400	26900	31100	28800	928	8950	5000	22120	50	1	18551238	5389	3.48	0.63	12	0.69	8357.00	45809.00	42800	20230321	-32.13	22350	20231020	29.98	37250	-22.01	20240104	23900	21.55	20240125	42750	-32.05	20230322	22350	29.98	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
47	20240322	100421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	-400	5	-1.34	2665734150	90719	11.60	29800	29850	29000	38850	20950	29900	29384.01	0.00	0	-552	31500	30700	29200	28400	26900	31100	28800	928	8950	5000	22120	50	1	18551238	5473	3.53	0.64	12	0.49	8357.00	45809.00	42800	20230321	-31.07	22350	20231020	31.99	37250	-20.81	20240104	23900	23.43	20240125	42750	-30.99	20230322	22350	31.99	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
48	20240322	090418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29450	-450	5	-1.51	822943700	27796	3.55	29800	29850	29300	38850	20950	29900	29605.60	0.00	0	-559	31500	30700	29200	28400	26900	31100	28800	928	8950	5000	22120	50	1	18551238	5463	3.52	0.64	12	0.15	8357.00	45809.00	42800	20230321	-31.19	22350	20231020	31.77	37250	-20.94	20240104	23900	23.22	20240125	42750	-31.11	20230322	22350	31.77	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
49	20240321	160419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29900	2200	2	7.94	22662715950	775317	567.90	28300	30000	27700	36000	19400	27700	29225.28	0.00	0	1935	28633	28166	27533	27066	26433	28400	27300	928	8300	5000	20490	50	1	18551238	5547	3.58	0.65	12	4.18	8357.00	45809.00	42800	20230321	-30.14	22350	20231020	33.78	37250	-19.73	20240104	23900	25.10	20240125	42800	-30.14	20230321	22350	33.78	20231020	3.80	N	034120	5000	927 억		0	N	N	833	N	00	N
50	20240321	150419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29350	1650	2	5.96	20994720150	719300	526.87	28300	30000	27700	36000	19400	27700	29187.71	0.00	0	1710	28633	28166	27533	27066	26433	28400	27300	928	8300	5000	20490	50	1	18551238	5445	3.51	0.64	12	3.88	8357.00	45809.00	42800	20230321	-31.43	22350	20231020	31.32	37250	-21.21	20240104	23900	22.80	20240125	42800	-31.43	20230321	22350	31.32	20231020	3.80	N	034120	5000	927 억		0	N	N	12	N	00	N
51	20240321	140420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29600	1900	2	6.86	19389305650	664735	486.90	28300	30000	27700	36000	19400	27700	29168.47	0.00	0	1135	28633	28166	27533	27066	26433	28400	27300	928	8300	5000	20490	50	1	18551238	5491	3.54	0.65	12	3.58	8357.00	45809.00	42800	20230321	-30.84	22350	20231020	32.44	37250	-20.54	20240104	23900	23.85	20240125	42800	-30.84	20230321	22350	32.44	20231020	3.80	N	034120	5000	927 억		0	N	N	12	N	00	N
52	20240321	130418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29300	1600	2	5.78	17391742550	597125	437.38	28300	30000	27700	36000	19400	27700	29125.80	0.00	0	894	28633	28166	27533	27066	26433	28400	27300	928	8300	5000	20490	50	1	18551238	5436	3.51	0.64	12	3.22	8357.00	45809.00	42800	20230321	-31.54	22350	20231020	31.10	37250	-21.34	20240104	23900	22.59	20240125	42800	-31.54	20230321	22350	31.10	20231020	3.80	N	034120	5000	927 억		0	N	N	12	N	00	N
53	20240321	120419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29050	1350	2	4.87	16416868200	563792	412.96	28300	30000	27700	36000	19400	27700	29118.66	0.00	0	665	28633	28166	27533	27066	26433	28400	27300	928	8300	5000	20490	50	1	18551238	5389	3.48	0.63	12	3.04	8357.00	45809.00	42800	20230321	-32.13	22350	20231020	29.98	37250	-22.01	20240104	23900	21.55	20240125	42800	-32.13	20230321	22350	29.98	20231020	3.80	N	034120	5000	927 억		0	N	N	12	N	00	N
54	20240321	110419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29150	1450	2	5.23	14960621750	513959	376.46	28300	30000	27700	36000	19400	27700	29108.59	0.00	0	433	28633	28166	27533	27066	26433	28400	27300	928	8300	5000	20490	50	1	18551238	5408	3.49	0.64	12	2.77	8357.00	45809.00	42800	20230321	-31.89	22350	20231020	30.43	37250	-21.74	20240104	23900	21.97	20240125	42800	-31.89	20230321	22350	30.43	20231020	3.80	N	034120	5000	927 억		0	N	N	12	N	00	N
55	20240321	100419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	1250	2	4.51	5297541900	186595	136.68	28300	29000	27700	36000	19400	27700	28390.59	0.00	0	-285	28633	28166	27533	27066	26433	28400	27300	928	8300	5000	20490	50	1	18551238	5371	3.46	0.63	12	1.01	8357.00	45809.00	42800	20230321	-32.36	22350	20231020	29.53	37250	-22.28	20240104	23900	21.13	20240125	42800	-32.36	20230321	22350	29.53	20231020	3.80	N	034120	5000	927 억		0	N	N	12	N	00	N
56	20240321	090420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	350	2	1.26	710587850	25189	18.45	28300	28350	27950	36000	19400	27700	28210.24	0.00	0	-44	28633	28166	27533	27066	26433	28400	27300	928	8300	5000	20490	50	1	18551238	5204	3.36	0.61	12	0.14	8357.00	45809.00	42800	20230321	-34.46	22350	20231020	25.50	37250	-24.70	20240104	23900	17.36	20240125	42800	-34.46	20230321	22350	25.50	20231020	3.80	N	034120	5000	927 억		0	N	N	12	N	00	N
57	20240320	160416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	650	2	2.40	3668752900	133027	95.47	27100	28000	26900	35150	18950	27050	27578.77	0.00	0	614	28216	27632	27116	26532	26016	27375	26275	928	8100	5000	20010	50	1	18551238	5139	3.31	0.60	12	0.72	8357.00	45809.00	42800	20230321	-35.28	22350	20231020	23.94	37250	-25.64	20240104	23900	15.90	20240125	42800	-35.28	20230321	22350	23.94	20231020	3.78	N	034120	5000	927 억		0	N	N	12	N	00	N
58	20240320	150417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	600	2	2.22	3424759100	124216	89.14	27100	28000	26900	35150	18950	27050	27571.00	0.00	0	532	28216	27632	27116	26532	26016	27375	26275	928	8100	5000	20010	50	1	18551238	5129	3.31	0.60	12	0.67	8357.00	45809.00	42800	20230321	-35.40	22350	20231020	23.71	37250	-25.77	20240104	23900	15.69	20240125	42800	-35.40	20230321	22350	23.71	20231020	3.78	N	034120	5000	927 억		0	N	N	232	N	00	N
59	20240320	140421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	700	2	2.59	2873426900	104273	74.83	27100	28000	26900	35150	18950	27050	27556.77	0.00	0	228	28216	27632	27116	26532	26016	27375	26275	928	8100	5000	20010	50	1	18551238	5148	3.32	0.61	12	0.56	8357.00	45809.00	42800	20230321	-35.16	22350	20231020	24.16	37250	-25.50	20240104	23900	16.11	20240125	42800	-35.16	20230321	22350	24.16	20231020	3.78	N	034120	5000	927 억		0	N	N	232	N	00	N
60	20240320	130422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	650	2	2.40	2563215850	93083	66.80	27100	28000	26900	35150	18950	27050	27536.89	0.00	0	161	28216	27632	27116	26532	26016	27375	26275	928	8100	5000	20010	50	1	18551238	5139	3.31	0.60	12	0.50	8357.00	45809.00	42800	20230321	-35.28	22350	20231020	23.94	37250	-25.64	20240104	23900	15.90	20240125	42800	-35.28	20230321	22350	23.94	20231020	3.78	N	034120	5000	927 억		0	N	N	232	N	00	N
61	20240320	120420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	650	2	2.40	2127437750	77304	55.48	27100	28000	26900	35150	18950	27050	27520.42	0.00	0	162	28216	27632	27116	26532	26016	27375	26275	928	8100	5000	20010	50	1	18551238	5139	3.31	0.60	12	0.42	8357.00	45809.00	42800	20230321	-35.28	22350	20231020	23.94	37250	-25.64	20240104	23900	15.90	20240125	42800	-35.28	20230321	22350	23.94	20231020	3.78	N	034120	5000	927 억		0	N	N	232	N	00	N
62	20240320	110419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	600	2	2.22	1867225250	67903	48.73	27100	28000	26900	35150	18950	27050	27498.43	0.00	0	161	28216	27632	27116	26532	26016	27375	26275	928	8100	5000	20010	50	1	18551238	5129	3.31	0.60	12	0.37	8357.00	45809.00	42800	20230321	-35.40	22350	20231020	23.71	37250	-25.77	20240104	23900	15.69	20240125	42800	-35.40	20230321	22350	23.71	20231020	3.78	N	034120	5000	927 억		0	N	N	232	N	00	N
63	20240320	100416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	450	2	1.66	833089200	30610	21.97	27100	27550	26900	35150	18950	27050	27216.25	0.00	0	-214	28216	27632	27116	26532	26016	27375	26275	928	8100	5000	20010	50	1	18551238	5102	3.29	0.60	12	0.17	8357.00	45809.00	42800	20230321	-35.75	22350	20231020	23.04	37250	-26.17	20240104	23900	15.06	20240125	42800	-35.75	20230321	22350	23.04	20231020	3.78	N	034120	5000	927 억		0	N	N	232	N	00	N
64	20240320	090414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27050	0	3	0.00	83558600	3095	2.22	27100	27100	26900	35150	18950	27050	26997.92	0.00	0	0	28216	27632	27116	26532	26016	27375	26275	928	8100	5000	20010	50	1	18551238	5018	3.24	0.59	12	0.02	8357.00	45809.00	42800	20230321	-36.80	22350	20231020	21.03	37250	-27.38	20240104	23900	13.18	20240125	42800	-36.80	20230321	22350	21.03	20231020	3.78	N	034120	5000	927 억		0	N	N	232	N	00	N
65	20240319	160411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27050	-450	5	-1.64	3726743150	137189	50.34	27500	27700	26600	35750	19250	27500	27165.41	0.00	0	-375	28866	28182	27666	26982	26466	27925	26725	928	8250	5000	20350	50	1	18551238	5018	3.24	0.59	12	0.74	8357.00	45809.00	42800	20230321	-36.80	22350	20231020	21.03	37250	-27.38	20240104	23900	13.18	20240125	42800	-36.80	20230321	22350	21.03	20231020	3.67	N	034120	5000	927 억		0	N	N	232	N	00	N
66	20240319	150418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27000	-500	5	-1.82	3589859300	132120	48.48	27500	27700	26600	35750	19250	27500	27171.18	0.00	0	-370	28866	28182	27666	26982	26466	27925	26725	928	8250	5000	20350	50	1	18551238	5009	3.23	0.59	12	0.71	8357.00	45809.00	42800	20230321	-36.92	22350	20231020	20.81	37250	-27.52	20240104	23900	12.97	20240125	42800	-36.92	20230321	22350	20.81	20231020	3.67	N	034120	5000	927 억		0	N	N	1660	N	00	N
67	20240319	140418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27100	-400	5	-1.45	3246803250	119431	43.82	27500	27700	26600	35750	19250	27500	27185.57	0.00	0	-370	28866	28182	27666	26982	26466	27925	26725	928	8250	5000	20350	50	1	18551238	5027	3.24	0.59	12	0.64	8357.00	45809.00	42800	20230321	-36.68	22350	20231020	21.25	37250	-27.25	20240104	23900	13.39	20240125	42800	-36.68	20230321	22350	21.25	20231020	3.67	N	034120	5000	927 억		0	N	N	1660	N	00	N
68	20240319	130353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26900	-600	5	-2.18	3007484000	110542	40.56	27500	27700	26600	35750	19250	27500	27206.68	0.00	0	-302	28866	28182	27666	26982	26466	27925	26725	928	8250	5000	20350	50	1	18551238	4990	3.22	0.59	12	0.60	8357.00	45809.00	42800	20230321	-37.15	22350	20231020	20.36	37250	-27.79	20240104	23900	12.55	20240125	42800	-37.15	20230321	22350	20.36	20231020	3.67	N	034120	5000	927 억		0	N	N	1660	N	00	N
69	20240319	120416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27100	-400	5	-1.45	2477285400	90834	33.33	27500	27700	26600	35750	19250	27500	27272.64	0.00	0	-370	28866	28182	27666	26982	26466	27925	26725	928	8250	5000	20350	50	1	18551238	5027	3.24	0.59	12	0.49	8357.00	45809.00	42800	20230321	-36.68	22350	20231020	21.25	37250	-27.25	20240104	23900	13.39	20240125	42800	-36.68	20230321	22350	21.25	20231020	3.67	N	034120	5000	927 억		0	N	N	1660	N	00	N
70	20240319	110416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27000	-500	5	-1.82	2256867700	82681	30.34	27500	27700	26600	35750	19250	27500	27296.06	0.00	0	-370	28866	28182	27666	26982	26466	27925	26725	928	8250	5000	20350	50	1	18551238	5009	3.23	0.59	12	0.45	8357.00	45809.00	42800	20230321	-36.92	22350	20231020	20.81	37250	-27.52	20240104	23900	12.97	20240125	42800	-36.92	20230321	22350	20.81	20231020	3.67	N	034120	5000	927 억		0	N	N	1660	N	00	N
71	20240319	100417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	50	2	0.18	888637250	32267	11.84	27500	27700	27350	35750	19250	27500	27540.14	0.00	0	-337	28866	28182	27666	26982	26466	27925	26725	928	8250	5000	20350	50	1	18551238	5111	3.30	0.60	12	0.17	8357.00	45809.00	42800	20230321	-35.63	22350	20231020	23.27	37250	-26.04	20240104	23900	15.27	20240125	42800	-35.63	20230321	22350	23.27	20231020	3.67	N	034120	5000	927 억		0	N	N	1660	N	00	N
72	20240319	090416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	50	2	0.18	80450800	2924	1.07	27500	27650	27500	35750	19250	27500	27514.01	0.00	0	-326	28866	28182	27666	26982	26466	27925	26725	928	8250	5000	20350	50	1	18551238	5111	3.30	0.60	12	0.02	8357.00	45809.00	42800	20230321	-35.63	22350	20231020	23.27	37250	-26.04	20240104	23900	15.27	20240125	42800	-35.63	20230321	22350	23.27	20231020	3.67	N	034120	5000	927 억		0	N	N	1660	N	00	N
73	20240318	160413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	350	2	1.29	7447167900	268965	52.55	28350	28350	27150	35250	19050	27150	27690.50	0.00	0	258	28983	28066	27433	26516	25883	27750	26200	928	8100	5000	20090	50	1	18551238	5102	3.29	0.60	12	1.45	8357.00	45809.00	42800	20230321	-35.75	22350	20231020	23.04	37250	-26.17	20240104	23900	15.06	20240125	42800	-35.75	20230321	22350	23.04	20231020	3.31	N	034120	5000	927 억		0	N	N	1660	N	00	N
74	20240318	150415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	500	2	1.84	6944251650	250692	48.98	28350	28350	27150	35250	19050	27150	27700.46	0.00	0	584	28983	28066	27433	26516	25883	27750	26200	928	8100	5000	20090	50	1	18551238	5129	3.31	0.60	12	1.35	8357.00	45809.00	42800	20230321	-35.40	22350	20231020	23.71	37250	-25.77	20240104	23900	15.69	20240125	42800	-35.40	20230321	22350	23.71	20231020	3.31	N	034120	5000	927 억		0	N	N	1	N	00	N
75	20240318	140414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	550	2	2.03	4921235350	177787	34.74	28350	28350	27150	35250	19050	27150	27680.69	0.00	0	-71	28983	28066	27433	26516	25883	27750	26200	928	8100	5000	20090	50	1	18551238	5139	3.31	0.60	12	0.96	8357.00	45809.00	42800	20230321	-35.28	22350	20231020	23.94	37250	-25.64	20240104	23900	15.90	20240125	42800	-35.28	20230321	22350	23.94	20231020	3.31	N	034120	5000	927 억		0	N	N	1	N	00	N
76	20240318	130414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	500	2	1.84	4283328600	154711	30.23	28350	28350	27150	35250	19050	27150	27686.21	0.00	0	-71	28983	28066	27433	26516	25883	27750	26200	928	8100	5000	20090	50	1	18551238	5129	3.31	0.60	12	0.83	8357.00	45809.00	42800	20230321	-35.40	22350	20231020	23.71	37250	-25.77	20240104	23900	15.69	20240125	42800	-35.40	20230321	22350	23.71	20231020	3.31	N	034120	5000	927 억		0	N	N	1	N	00	N
77	20240318	120412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	550	2	2.03	4031756250	145606	28.45	28350	28350	27150	35250	19050	27150	27689.71	0.00	0	-71	28983	28066	27433	26516	25883	27750	26200	928	8100	5000	20090	50	1	18551238	5139	3.31	0.60	12	0.78	8357.00	45809.00	42800	20230321	-35.28	22350	20231020	23.94	37250	-25.64	20240104	23900	15.90	20240125	42800	-35.28	20230321	22350	23.94	20231020	3.31	N	034120	5000	927 억		0	N	N	1	N	00	N
78	20240318	110415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	400	2	1.47	3507122600	126637	24.74	28350	28350	27150	35250	19050	27150	27694.55	0.00	0	-71	28983	28066	27433	26516	25883	27750	26200	928	8100	5000	20090	50	1	18551238	5111	3.30	0.60	12	0.68	8357.00	45809.00	42800	20230321	-35.63	22350	20231020	23.27	37250	-26.04	20240104	23900	15.27	20240125	42800	-35.63	20230321	22350	23.27	20231020	3.31	N	034120	5000	927 억		0	N	N	1	N	00	N
79	20240318	100413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27350	200	2	0.74	2997656600	108118	21.13	28350	28350	27150	35250	19050	27150	27726.11	0.00	0	-71	28983	28066	27433	26516	25883	27750	26200	928	8100	5000	20090	50	1	18551238	5074	3.27	0.60	12	0.58	8357.00	45809.00	42800	20230321	-36.10	22350	20231020	22.37	37250	-26.58	20240104	23900	14.44	20240125	42800	-36.10	20230321	22350	22.37	20231020	3.31	N	034120	5000	927 억		0	N	N	1	N	00	N
80	20240318	090412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	450	2	1.66	1265565150	44970	8.79	28350	28350	27550	35250	19050	27150	28143.76	0.00	0	-1	28983	28066	27433	26516	25883	27750	26200	928	8100	5000	20090	50	1	18551238	5120	3.30	0.60	12	0.24	8357.00	45809.00	42800	20230321	-35.51	22350	20231020	23.49	37250	-25.91	20240104	23900	15.48	20240125	42800	-35.51	20230321	22350	23.49	20231020	3.31	N	034120	5000	927 억		0	N	N	1	N	00	N
81	20240315	160409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27150	-100	5	-0.37	14058105700	508700	41.10	27800	28350	26800	35400	19100	27250	27636.81	0.00	0	-10778	29550	28400	27300	26150	25050	27850	25600	928	8150	5000	20160	50	1	18551238	5037	3.25	0.59	12	2.74	8357.00	45809.00	43800	20230310	-38.01	22350	20231020	21.48	37250	-27.11	20240104	23900	13.60	20240125	42800	-36.57	20230321	22350	21.48	20231020	3.28	N	034120	5000	927 억		0	N	N	1	N	00	N
82	20240315	150351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27200	-50	5	-0.18	13521461100	488984	39.51	27800	28350	26800	35400	19100	27250	27652.38	0.00	0	-10429	29550	28400	27300	26150	25050	27850	25600	928	8150	5000	20160	50	1	18551238	5046	3.25	0.59	12	2.64	8357.00	45809.00	43800	20230310	-37.90	22350	20231020	21.70	37250	-26.98	20240104	23900	13.81	20240125	42800	-36.45	20230321	22350	21.70	20231020	3.28	N	034120	5000	927 억		0	N	N	9	N	00	N
83	20240315	140348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27200	-50	5	-0.18	12644298250	456835	36.91	27800	28350	26800	35400	19100	27250	27678.30	0.00	0	-7987	29550	28400	27300	26150	25050	27850	25600	928	8150	5000	20160	50	1	18551238	5046	3.25	0.59	12	2.46	8357.00	45809.00	43800	20230310	-37.90	22350	20231020	21.70	37250	-26.98	20240104	23900	13.81	20240125	42800	-36.45	20230321	22350	21.70	20231020	3.28	N	034120	5000	927 억		0	N	N	9	N	00	N
84	20240315	130412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27050	-200	5	-0.73	11449193250	412717	33.35	27800	28350	26800	35400	19100	27250	27741.35	0.00	0	-7243	29550	28400	27300	26150	25050	27850	25600	928	8150	5000	20160	50	1	18551238	5018	3.24	0.59	12	2.22	8357.00	45809.00	43800	20230310	-38.24	22350	20231020	21.03	37250	-27.38	20240104	23900	13.18	20240125	42800	-36.80	20230321	22350	21.03	20231020	3.28	N	034120	5000	927 억		0	N	N	9	N	00	N
85	20240315	120412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27350	100	2	0.37	10365999700	372670	30.11	27800	28350	27200	35400	19100	27250	27815.91	0.00	0	-5375	29550	28400	27300	26150	25050	27850	25600	928	8150	5000	20160	50	1	18551238	5074	3.27	0.60	12	2.01	8357.00	45809.00	43800	20230310	-37.56	22350	20231020	22.37	37250	-26.58	20240104	23900	14.44	20240125	42800	-36.10	20230321	22350	22.37	20231020	3.28	N	034120	5000	927 억		0	N	N	9	N	00	N
86	20240315	110410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27850	600	2	2.20	8971129300	321991	26.01	27800	28350	27250	35400	19100	27250	27861.95	0.00	0	-3854	29550	28400	27300	26150	25050	27850	25600	928	8150	5000	20160	50	1	18551238	5167	3.33	0.61	12	1.74	8357.00	45809.00	43800	20230310	-36.42	22350	20231020	24.61	37250	-25.23	20240104	23900	16.53	20240125	42800	-34.93	20230321	22350	24.61	20231020	3.28	N	034120	5000	927 억		0	N	N	9	N	00	N
87	20240315	100409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27950	700	2	2.57	7738149250	277746	22.44	27800	28350	27250	35400	19100	27250	27861.13	0.00	0	-2107	29550	28400	27300	26150	25050	27850	25600	928	8150	5000	20160	50	1	18551238	5185	3.34	0.61	12	1.50	8357.00	45809.00	43800	20230310	-36.19	22350	20231020	25.06	37250	-24.97	20240104	23900	16.95	20240125	42800	-34.70	20230321	22350	25.06	20231020	3.28	N	034120	5000	927 억		0	N	N	9	N	00	N
88	20240315	090411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	250	2	0.92	1313824300	47518	3.84	27800	27800	27300	35400	19100	27250	27651.29	0.00	0	-237	29550	28400	27300	26150	25050	27850	25600	928	8150	5000	20160	50	1	18551238	5102	3.29	0.60	12	0.26	8357.00	45809.00	43800	20230310	-37.21	22350	20231020	23.04	37250	-26.17	20240104	23900	15.06	20240125	42800	-35.75	20230321	22350	23.04	20231020	3.28	N	034120	5000	927 억		0	N	N	9	N	00	N
89	20240314	160406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	2800	2	11.45	33608168500	1231526	1666.25	27600	28450	26200	31750	17150	24450	27289.89	0.00	0	-6222	25083	24766	24533	24216	23983	24650	24100	928	7300	5000	18090	50	1	18551238	5055	3.26	0.59	12	6.64	8357.00	45809.00	45600	20230309	-40.24	22350	20231020	21.92	37250	-26.85	20240104	23900	14.02	20240125	42800	-36.33	20230321	22350	21.92	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
90	20240314	150408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26800	2350	2	9.61	31987803650	1171945	1585.64	27600	28450	26200	31750	17150	24450	27294.63	0.00	0	-6617	25083	24766	24533	24216	23983	24650	24100	928	7300	5000	18090	50	1	18551238	4972	3.21	0.59	12	6.32	8357.00	45809.00	45600	20230309	-41.23	22350	20231020	19.91	37250	-28.05	20240104	23900	12.13	20240125	42800	-37.38	20230321	22350	19.91	20231020	3.36	N	034120	5000	927 억		0	N	N	17	N	00	N
91	20240314	140408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27000	2550	2	10.43	30480806150	1116138	1510.13	27600	28450	26200	31750	17150	24450	27309.17	0.00	0	-5010	25083	24766	24533	24216	23983	24650	24100	928	7300	5000	18090	50	1	18551238	5009	3.23	0.59	12	6.02	8357.00	45809.00	45600	20230309	-40.79	22350	20231020	20.81	37250	-27.52	20240104	23900	12.97	20240125	42800	-36.92	20230321	22350	20.81	20231020	3.36	N	034120	5000	927 억		0	N	N	17	N	00	N
92	20240314	130407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26650	2200	2	9.00	26625368500	974117	1317.98	27600	28450	26200	31750	17150	24450	27332.82	0.00	0	-3201	25083	24766	24533	24216	23983	24650	24100	928	7300	5000	18090	50	1	18551238	4944	3.19	0.58	12	5.25	8357.00	45809.00	45600	20230309	-41.56	22350	20231020	19.24	37250	-28.46	20240104	23900	11.51	20240125	42800	-37.73	20230321	22350	19.24	20231020	3.36	N	034120	5000	927 억		0	N	N	17	N	00	N
93	20240314	120407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26950	2500	2	10.22	25897198750	946795	1281.01	27600	28450	26200	31750	17150	24450	27352.49	0.00	0	-1935	25083	24766	24533	24216	23983	24650	24100	928	7300	5000	18090	50	1	18551238	5000	3.22	0.59	12	5.10	8357.00	45809.00	45600	20230309	-40.90	22350	20231020	20.58	37250	-27.65	20240104	23900	12.76	20240125	42800	-37.03	20230321	22350	20.58	20231020	3.36	N	034120	5000	927 억		0	N	N	17	N	00	N
94	20240314	110408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26500	2050	2	8.38	24481364750	893633	1209.08	27600	28450	26400	31750	17150	24450	27395.32	0.00	0	-591	25083	24766	24533	24216	23983	24650	24100	928	7300	5000	18090	50	1	18551238	4916	3.17	0.58	12	4.82	8357.00	45809.00	45600	20230309	-41.89	22350	20231020	18.57	37250	-28.86	20240104	23900	10.88	20240125	42800	-38.08	20230321	22350	18.57	20231020	3.36	N	034120	5000	927 억		0	N	N	17	N	00	N
95	20240314	100409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27200	2750	2	11.25	21992456200	800474	1083.04	27600	28450	26400	31750	17150	24450	27474.29	0.00	0	554	25083	24766	24533	24216	23983	24650	24100	928	7300	5000	18090	50	1	18551238	5046	3.25	0.59	12	4.31	8357.00	45809.00	45600	20230309	-40.35	22350	20231020	21.70	37250	-26.98	20240104	23900	13.81	20240125	42800	-36.45	20230321	22350	21.70	20231020	3.36	N	034120	5000	927 억		0	N	N	17	N	00	N
96	20240314	090408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	27050	2600	2	10.63	8680588100	312981	423.46	27600	28450	27000	31750	17150	24450	27735.19	0.00	0	-205	25083	24766	24533	24216	23983	24650	24100	928	7300	5000	18090	50	1	18551238	5018	3.24	0.59	12	1.69	8357.00	45809.00	45600	20230309	-40.68	22350	20231020	21.03	37250	-27.38	20240104	23900	13.18	20240125	42800	-36.80	20230321	22350	21.03	20231020	3.36	N	034120	5000	927 억		0	N	N	17	N	00	N
97	20240313	160404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24450	-50	5	-0.20	1146560550	46814	113.99	24700	24850	24300	31850	17150	24500	24491.84	0.00	0	-4458	24833	24666	24433	24266	24033	24700	24300	928	7350	5000	18130	50	1	18551238	4536	2.93	0.53	12	0.25	8357.00	45809.00	46500	20230308	-47.42	22350	20231020	9.40	37250	-34.36	20240104	23900	2.30	20240125	42800	-42.87	20230321	22350	9.40	20231020	3.36	N	034120	5000	927 억		0	N	N	17	N	00	N
98	20240313	150403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-100	5	-0.41	1098632150	44851	109.21	24700	24850	24300	31850	17150	24500	24495.15	0.00	0	-4126	24833	24666	24433	24266	24033	24700	24300	928	7350	5000	18130	50	1	18551238	4527	2.92	0.53	12	0.24	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	42800	-42.99	20230321	22350	9.17	20231020	3.36	N	034120	5000	927 억		0	N	N	1	N	00	N
99	20240313	140407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-100	5	-0.41	1065070000	43478	105.87	24700	24850	24300	31850	17150	24500	24496.76	0.00	0	-3424	24833	24666	24433	24266	24033	24700	24300	928	7350	5000	18130	50	1	18551238	4527	2.92	0.53	12	0.23	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	42800	-42.99	20230321	22350	9.17	20231020	3.36	N	034120	5000	927 억		0	N	N	1	N	00	N
100	20240313	130409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24450	-50	5	-0.20	867870850	35412	86.23	24700	24850	24300	31850	17150	24500	24507.82	0.00	0	-2572	24833	24666	24433	24266	24033	24700	24300	928	7350	5000	18130	50	1	18551238	4536	2.93	0.53	12	0.19	8357.00	45809.00	46500	20230308	-47.42	22350	20231020	9.40	37250	-34.36	20240104	23900	2.30	20240125	42800	-42.87	20230321	22350	9.40	20231020	3.36	N	034120	5000	927 억		0	N	N	1	N	00	N
101	20240313	120405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24300	-200	5	-0.82	776922250	31683	77.15	24700	24850	24300	31850	17150	24500	24521.74	0.00	0	-1982	24833	24666	24433	24266	24033	24700	24300	928	7350	5000	18130	50	1	18551238	4508	2.91	0.53	12	0.17	8357.00	45809.00	46500	20230308	-47.74	22350	20231020	8.72	37250	-34.77	20240104	23900	1.67	20240125	42800	-43.22	20230321	22350	8.72	20231020	3.36	N	034120	5000	927 억		0	N	N	1	N	00	N
102	20240313	110404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24450	-50	5	-0.20	577437950	23499	57.22	24700	24850	24350	31850	17150	24500	24572.87	0.00	0	-1475	24833	24666	24433	24266	24033	24700	24300	928	7350	5000	18130	50	1	18551238	4536	2.93	0.53	12	0.13	8357.00	45809.00	46500	20230308	-47.42	22350	20231020	9.40	37250	-34.36	20240104	23900	2.30	20240125	42800	-42.87	20230321	22350	9.40	20231020	3.36	N	034120	5000	927 억		0	N	N	1	N	00	N
103	20240313	100403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24650	150	2	0.61	398934750	16198	39.44	24700	24850	24450	31850	17150	24500	24628.64	0.00	0	-805	24833	24666	24433	24266	24033	24700	24300	928	7350	5000	18130	50	1	18551238	4573	2.95	0.54	12	0.09	8357.00	45809.00	46500	20230308	-46.99	22350	20231020	10.29	37250	-33.83	20240104	23900	3.14	20240125	42800	-42.41	20230321	22350	10.29	20231020	3.36	N	034120	5000	927 억		0	N	N	1	N	00	N
104	20240313	090404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24750	250	2	1.02	114212000	4607	11.22	24700	24850	24700	31850	17150	24500	24790.97	0.00	0	-62	24833	24666	24433	24266	24033	24700	24300	928	7350	5000	18130	50	1	18551238	4591	2.96	0.54	12	0.02	8357.00	45809.00	46500	20230308	-46.77	22350	20231020	10.74	37250	-33.56	20240104	23900	3.56	20240125	42800	-42.17	20230321	22350	10.74	20231020	3.36	N	034120	5000	927 억		0	N	N	1	N	00	N
105	20240312	160359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	0	3	0.00	997823400	40867	74.98	24500	24600	24200	31850	17150	24500	24416.17	0.00	0	132	24900	24700	24300	24100	23700	24800	24200	928	7350	5000	18130	50	1	18551238	4545	2.93	0.53	12	0.22	8357.00	45809.00	46500	20230308	-47.31	22350	20231020	9.62	37250	-34.23	20240104	23900	2.51	20240125	42800	-42.76	20230321	22350	9.62	20231020	3.36	N	034120	5000	927 억		0	N	N	1	N	00	N
106	20240312	150359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24550	50	2	0.20	891875150	36543	67.04	24500	24600	24200	31850	17150	24500	24406.18	0.00	0	140	24900	24700	24300	24100	23700	24800	24200	928	7350	5000	18130	50	1	18551238	4554	2.94	0.54	12	0.20	8357.00	45809.00	46500	20230308	-47.20	22350	20231020	9.84	37250	-34.09	20240104	23900	2.72	20240125	42800	-42.64	20230321	22350	9.84	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
107	20240312	140356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-100	5	-0.41	819058150	33564	61.58	24500	24600	24200	31850	17150	24500	24402.88	0.00	0	510	24900	24700	24300	24100	23700	24800	24200	928	7350	5000	18130	50	1	18551238	4527	2.92	0.53	12	0.18	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	42800	-42.99	20230321	22350	9.17	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
108	20240312	130347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-100	5	-0.41	745121900	30535	56.02	24500	24600	24200	31850	17150	24500	24402.22	0.00	0	510	24900	24700	24300	24100	23700	24800	24200	928	7350	5000	18130	50	1	18551238	4527	2.92	0.53	12	0.16	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	42800	-42.99	20230321	22350	9.17	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
109	20240312	120401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	0	3	0.00	412191800	16864	30.94	24500	24600	24300	31850	17150	24500	24442.11	0.00	0	140	24900	24700	24300	24100	23700	24800	24200	928	7350	5000	18130	50	1	18551238	4545	2.93	0.53	12	0.09	8357.00	45809.00	46500	20230308	-47.31	22350	20231020	9.62	37250	-34.23	20240104	23900	2.51	20240125	42800	-42.76	20230321	22350	9.62	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
110	20240312	110401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	0	3	0.00	342963850	14040	25.76	24500	24550	24300	31850	17150	24500	24427.62	0.00	0	139	24900	24700	24300	24100	23700	24800	24200	928	7350	5000	18130	50	1	18551238	4545	2.93	0.53	12	0.08	8357.00	45809.00	46500	20230308	-47.31	22350	20231020	9.62	37250	-34.23	20240104	23900	2.51	20240125	42800	-42.76	20230321	22350	9.62	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
111	20240312	100400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-100	5	-0.41	184270000	7552	13.86	24500	24550	24350	31850	17150	24500	24400.16	0.00	0	-5	24900	24700	24300	24100	23700	24800	24200	928	7350	5000	18130	50	1	18551238	4527	2.92	0.53	12	0.04	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	42800	-42.99	20230321	22350	9.17	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
112	20240312	090359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24450	-50	5	-0.20	13186000	539	0.99	24500	24550	24350	31850	17150	24500	24463.82	0.00	0	0	24900	24700	24300	24100	23700	24800	24200	928	7350	5000	18130	50	1	18551238	4536	2.93	0.53	12	0.00	8357.00	45809.00	46500	20230308	-47.42	22350	20231020	9.40	37250	-34.36	20240104	23900	2.30	20240125	42800	-42.87	20230321	22350	9.40	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
113	20240311	160358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	350	2	1.45	1322067550	54450	68.17	24150	24500	23900	31350	16950	24150	24279.98	0.00	0	-6512	24483	24316	24133	23966	23783	24225	23875	928	7200	5000	17870	50	1	18551238	4545	2.93	0.53	12	0.29	8357.00	45809.00	46500	20230308	-47.31	22350	20231020	9.62	37250	-34.23	20240104	23900	2.51	20240311	42800	-42.76	20230321	22350	9.62	20231020	3.36	N	034120	5000	927 억		0	N	N	9	N	00	N
114	20240311	150359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	250	2	1.04	1252709150	51615	64.62	24150	24500	23900	31350	16950	24150	24270.25	0.00	0	-6512	24483	24316	24133	23966	23783	24225	23875	928	7200	5000	17870	50	1	18551238	4527	2.92	0.53	12	0.28	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240311	42800	-42.99	20230321	22350	9.17	20231020	3.36	N	034120	5000	927 억		0	N	N	4415	N	00	N
115	20240311	140356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	200	2	0.83	1098551500	45284	56.70	24150	24500	23900	31350	16950	24150	24259.15	0.00	0	-6588	24483	24316	24133	23966	23783	24225	23875	928	7200	5000	17870	50	1	18551238	4517	2.91	0.53	12	0.24	8357.00	45809.00	46500	20230308	-47.63	22350	20231020	8.95	37250	-34.63	20240104	23900	1.88	20240311	42800	-43.11	20230321	22350	8.95	20231020	3.36	N	034120	5000	927 억		0	N	N	4415	N	00	N
116	20240311	130400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	200	2	0.83	965409550	39814	49.85	24150	24500	23900	31350	16950	24150	24247.99	0.00	0	-5431	24483	24316	24133	23966	23783	24225	23875	928	7200	5000	17870	50	1	18551238	4517	2.91	0.53	12	0.21	8357.00	45809.00	46500	20230308	-47.63	22350	20231020	8.95	37250	-34.63	20240104	23900	1.88	20240311	42800	-43.11	20230321	22350	8.95	20231020	3.36	N	034120	5000	927 억		0	N	N	4415	N	00	N
117	20240311	120400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	200	2	0.83	771201550	31861	39.89	24150	24450	23900	31350	16950	24150	24205.19	0.00	0	-4084	24483	24316	24133	23966	23783	24225	23875	928	7200	5000	17870	50	1	18551238	4517	2.91	0.53	12	0.17	8357.00	45809.00	46500	20230308	-47.63	22350	20231020	8.95	37250	-34.63	20240104	23900	1.88	20240311	42800	-43.11	20230321	22350	8.95	20231020	3.36	N	034120	5000	927 억		0	N	N	4415	N	00	N
118	20240311	110356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	200	2	0.83	639609700	26464	33.13	24150	24400	23900	31350	16950	24150	24169.05	0.00	0	-2762	24483	24316	24133	23966	23783	24225	23875	928	7200	5000	17870	50	1	18551238	4517	2.91	0.53	12	0.14	8357.00	45809.00	46500	20230308	-47.63	22350	20231020	8.95	37250	-34.63	20240104	23900	1.88	20240311	42800	-43.11	20230321	22350	8.95	20231020	3.36	N	034120	5000	927 억		0	N	N	4415	N	00	N
119	20240311	100352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24300	150	2	0.62	508786900	21086	26.40	24150	24400	23900	31350	16950	24150	24129.13	0.00	0	-1471	24483	24316	24133	23966	23783	24225	23875	928	7200	5000	17870	50	1	18551238	4508	2.91	0.53	12	0.11	8357.00	45809.00	46500	20230308	-47.74	22350	20231020	8.72	37250	-34.77	20240104	23900	1.67	20240311	42800	-43.22	20230321	22350	8.72	20231020	3.36	N	034120	5000	927 억		0	N	N	4415	N	00	N
120	20240311	090355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	-150	5	-0.62	93944550	3908	4.89	24150	24150	23900	31350	16950	24150	24039.04	0.00	0	58	24483	24316	24133	23966	23783	24225	23875	928	7200	5000	17870	50	1	18551238	4452	2.87	0.52	12	0.02	8357.00	45809.00	46500	20230308	-48.39	22350	20231020	7.38	37250	-35.57	20240104	23900	0.42	20240311	42800	-43.93	20230321	22350	7.38	20231020	3.36	N	034120	5000	927 억		0	N	N	4415	N	00	N
121	20240308	160357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	0	3	0.00	1885087050	78315	104.34	24200	24300	23950	31350	16950	24150	24070.56	0.00	0	-182	24483	24316	24133	23966	23783	24325	23975	928	7200	5000	17870	50	1	18551238	4480	2.89	0.53	12	0.42	8357.00	45809.00	46500	20230308	-48.06	22350	20231020	8.05	37250	-35.17	20240104	23900	1.05	20240125	46500	-48.06	20230308	22350	8.05	20231020	3.32	N	034120	5000	927 억		0	N	N	4415	N	00	N
122	20240308	150356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	23950	-200	5	-0.83	1727468800	71776	95.63	24200	24300	23950	31350	16950	24150	24067.49	0.00	0	-193	24483	24316	24133	23966	23783	24325	23975	928	7200	5000	17870	50	1	18551238	4443	2.87	0.52	12	0.39	8357.00	45809.00	46500	20230308	-48.49	22350	20231020	7.16	37250	-35.70	20240104	23900	0.21	20240125	46500	-48.49	20230308	22350	7.16	20231020	3.32	N	034120	5000	927 억		0	N	N	540	N	00	N
123	20240308	140355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	-100	5	-0.41	1462928100	60759	80.95	24200	24300	23950	31350	16950	24150	24077.54	0.00	0	-192	24483	24316	24133	23966	23783	24325	23975	928	7200	5000	17870	50	1	18551238	4462	2.88	0.53	12	0.33	8357.00	45809.00	46500	20230308	-48.28	22350	20231020	7.61	37250	-35.44	20240104	23900	0.63	20240125	46500	-48.28	20230308	22350	7.61	20231020	3.32	N	034120	5000	927 억		0	N	N	540	N	00	N
124	20240308	130354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	-50	5	-0.21	1192078800	49482	65.93	24200	24300	23950	31350	16950	24150	24091.15	0.00	0	-192	24483	24316	24133	23966	23783	24325	23975	928	7200	5000	17870	50	1	18551238	4471	2.88	0.53	12	0.27	8357.00	45809.00	46500	20230308	-48.17	22350	20231020	7.83	37250	-35.30	20240104	23900	0.84	20240125	46500	-48.17	20230308	22350	7.83	20231020	3.32	N	034120	5000	927 억		0	N	N	540	N	00	N
125	20240308	120355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	-50	5	-0.21	990819100	41118	54.78	24200	24300	23950	31350	16950	24150	24096.96	0.00	0	-192	24483	24316	24133	23966	23783	24325	23975	928	7200	5000	17870	50	1	18551238	4471	2.88	0.53	12	0.22	8357.00	45809.00	46500	20230308	-48.17	22350	20231020	7.83	37250	-35.30	20240104	23900	0.84	20240125	46500	-48.17	20230308	22350	7.83	20231020	3.32	N	034120	5000	927 억		0	N	N	540	N	00	N
126	20240308	110355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	-100	5	-0.41	638020850	26520	35.33	24200	24200	23950	31350	16950	24150	24058.07	0.00	0	-193	24483	24316	24133	23966	23783	24325	23975	928	7200	5000	17870	50	1	18551238	4462	2.88	0.53	12	0.14	8357.00	45809.00	46500	20230308	-48.28	22350	20231020	7.61	37250	-35.44	20240104	23900	0.63	20240125	46500	-48.28	20230308	22350	7.61	20231020	3.32	N	034120	5000	927 억		0	N	N	540	N	00	N
127	20240308	100354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	-50	5	-0.21	382799500	15909	21.20	24200	24200	23950	31350	16950	24150	24061.77	0.00	0	-156	24483	24316	24133	23966	23783	24325	23975	928	7200	5000	17870	50	1	18551238	4471	2.88	0.53	12	0.09	8357.00	45809.00	46500	20230308	-48.17	22350	20231020	7.83	37250	-35.30	20240104	23900	0.84	20240125	46500	-48.17	20230308	22350	7.83	20231020	3.32	N	034120	5000	927 억		0	N	N	540	N	00	N
128	20240308	090352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	0	3	0.00	5993950	248	0.33	24200	24200	24100	31350	16950	24150	24169.87	0.00	0	0	24483	24316	24133	23966	23783	24325	23975	928	7200	5000	17870	50	1	18551238	4480	2.89	0.53	12	0.00	8357.00	45809.00	46500	20230308	-48.06	22350	20231020	8.05	37250	-35.17	20240104	23900	1.05	20240125	46500	-48.06	20230308	22350	8.05	20231020	3.32	N	034120	5000	927 억		0	N	N	540	N	00	N
129	20240307	160353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	-150	5	-0.62	1797703350	74672	132.79	24150	24300	23950	31550	17050	24300	24073.66	0.00	0	-3043	24700	24500	24300	24100	23900	24500	24100	928	7250	5000	17980	50	1	18551238	4480	2.89	0.53	12	0.40	8357.00	45809.00	46500	20230308	-48.06	22350	20231020	8.05	37250	-35.17	20240104	23900	1.05	20240125	46500	-48.06	20230308	22350	8.05	20231020	3.30	N	034120	5000	927 억		0	N	N	540	N	00	N
130	20240307	150338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	-200	5	-0.82	1531378150	63605	113.11	24150	24300	23950	31550	17050	24300	24075.57	0.00	0	-3154	24700	24500	24300	24100	23900	24500	24100	928	7250	5000	17980	50	1	18551238	4471	2.88	0.53	12	0.34	8357.00	45809.00	46500	20230308	-48.17	22350	20231020	7.83	37250	-35.30	20240104	23900	0.84	20240125	46500	-48.17	20230308	22350	7.83	20231020	3.30	N	034120	5000	927 억		0	N	N	1	N	00	N
131	20240307	140348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	-250	5	-1.03	1334141450	55405	98.53	24150	24300	23950	31550	17050	24300	24078.88	0.00	0	-3457	24700	24500	24300	24100	23900	24500	24100	928	7250	5000	17980	50	1	18551238	4462	2.88	0.53	12	0.30	8357.00	45809.00	46500	20230308	-48.28	22350	20231020	7.61	37250	-35.44	20240104	23900	0.63	20240125	46500	-48.28	20230308	22350	7.61	20231020	3.30	N	034120	5000	927 억		0	N	N	1	N	00	N
132	20240307	130350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	-250	5	-1.03	1191312350	49459	87.96	24150	24300	23950	31550	17050	24300	24085.87	0.00	0	-2948	24700	24500	24300	24100	23900	24500	24100	928	7250	5000	17980	50	1	18551238	4462	2.88	0.53	12	0.27	8357.00	45809.00	46500	20230308	-48.28	22350	20231020	7.61	37250	-35.44	20240104	23900	0.63	20240125	46500	-48.28	20230308	22350	7.61	20231020	3.30	N	034120	5000	927 억		0	N	N	1	N	00	N
133	20240307	120352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	-300	5	-1.23	1068207700	44332	78.84	24150	24300	23950	31550	17050	24300	24094.57	0.00	0	-2193	24700	24500	24300	24100	23900	24500	24100	928	7250	5000	17980	50	1	18551238	4452	2.87	0.52	12	0.24	8357.00	45809.00	46500	20230308	-48.39	22350	20231020	7.38	37250	-35.57	20240104	23900	0.42	20240125	46500	-48.39	20230308	22350	7.38	20231020	3.30	N	034120	5000	927 억		0	N	N	1	N	00	N
134	20240307	110353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	-250	5	-1.03	636128950	26350	46.86	24150	24300	24050	31550	17050	24300	24140.12	0.00	0	-1482	24700	24500	24300	24100	23900	24500	24100	928	7250	5000	17980	50	1	18551238	4462	2.88	0.53	12	0.14	8357.00	45809.00	46500	20230308	-48.28	22350	20231020	7.61	37250	-35.44	20240104	23900	0.63	20240125	46500	-48.28	20230308	22350	7.61	20231020	3.30	N	034120	5000	927 억		0	N	N	1	N	00	N
135	20240307	100352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	-150	5	-0.62	302895400	12532	22.29	24150	24300	24100	31550	17050	24300	24167.32	0.00	0	-774	24700	24500	24300	24100	23900	24500	24100	928	7250	5000	17980	50	1	18551238	4480	2.89	0.53	12	0.07	8357.00	45809.00	46500	20230308	-48.06	22350	20231020	8.05	37250	-35.17	20240104	23900	1.05	20240125	46500	-48.06	20230308	22350	8.05	20231020	3.30	N	034120	5000	927 억		0	N	N	1	N	00	N
136	20240307	090349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	-100	5	-0.41	30537400	1263	2.25	24150	24300	24150	31550	17050	24300	24151.40	0.00	0	-34	24700	24500	24300	24100	23900	24500	24100	928	7250	5000	17980	50	1	18551238	4489	2.90	0.53	12	0.01	8357.00	45809.00	46500	20230308	-47.96	22350	20231020	8.28	37250	-35.03	20240104	23900	1.26	20240125	46500	-47.96	20230308	22350	8.28	20231020	3.30	N	034120	5000	927 억		0	N	N	1	N	00	N
137	20240306	160350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24300	-250	5	-1.02	1359744600	56079	86.91	24300	24500	24100	31900	17200	24550	24246.94	0.00	0	-92	24816	24682	24466	24332	24116	24750	24400	928	7350	5000	18160	50	1	18551238	4508	2.91	0.53	12	0.30	8357.00	45809.00	46500	20230308	-47.74	22350	20231020	8.72	37250	-34.77	20240104	23900	1.67	20240125	46500	-47.74	20230308	22350	8.72	20231020	3.29	N	034120	5000	927 억		0	N	N	1	N	00	N
138	20240306	150350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	-450	5	-1.83	1254547250	51725	80.17	24300	24500	24100	31900	17200	24550	24254.18	0.00	0	-34	24816	24682	24466	24332	24116	24750	24400	928	7350	5000	18160	50	1	18551238	4471	2.88	0.53	12	0.28	8357.00	45809.00	46500	20230308	-48.17	22350	20231020	7.83	37250	-35.30	20240104	23900	0.84	20240125	46500	-48.17	20230308	22350	7.83	20231020	3.29	N	034120	5000	927 억		0	N	N	0	N	00	N
139	20240306	140350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24300	-250	5	-1.02	760673700	31311	48.53	24300	24500	24200	31900	17200	24550	24294.14	0.00	0	86	24816	24682	24466	24332	24116	24750	24400	928	7350	5000	18160	50	1	18551238	4508	2.91	0.53	12	0.17	8357.00	45809.00	46500	20230308	-47.74	22350	20231020	8.72	37250	-34.77	20240104	23900	1.67	20240125	46500	-47.74	20230308	22350	8.72	20231020	3.29	N	034120	5000	927 억		0	N	N	0	N	00	N
140	20240306	130351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24250	-300	5	-1.22	655467200	26974	41.81	24300	24500	24200	31900	17200	24550	24299.96	0.00	0	136	24816	24682	24466	24332	24116	24750	24400	928	7350	5000	18160	50	1	18551238	4499	2.90	0.53	12	0.15	8357.00	45809.00	46500	20230308	-47.85	22350	20231020	8.50	37250	-34.90	20240104	23900	1.46	20240125	46500	-47.85	20230308	22350	8.50	20231020	3.29	N	034120	5000	927 억		0	N	N	0	N	00	N
141	20240306	120351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	-200	5	-0.81	580752700	23894	37.03	24300	24500	24200	31900	17200	24550	24305.38	0.00	0	149	24816	24682	24466	24332	24116	24750	24400	928	7350	5000	18160	50	1	18551238	4517	2.91	0.53	12	0.13	8357.00	45809.00	46500	20230308	-47.63	22350	20231020	8.95	37250	-34.63	20240104	23900	1.88	20240125	46500	-47.63	20230308	22350	8.95	20231020	3.29	N	034120	5000	927 억		0	N	N	0	N	00	N
142	20240306	110350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24300	-250	5	-1.02	350812150	14423	22.35	24300	24500	24250	31900	17200	24550	24323.11	0.00	0	-20	24816	24682	24466	24332	24116	24750	24400	928	7350	5000	18160	50	1	18551238	4508	2.91	0.53	12	0.08	8357.00	45809.00	46500	20230308	-47.74	22350	20231020	8.72	37250	-34.77	20240104	23900	1.67	20240125	46500	-47.74	20230308	22350	8.72	20231020	3.29	N	034120	5000	927 억		0	N	N	0	N	00	N
143	20240306	100345	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	-200	5	-0.81	220825600	9080	14.07	24300	24500	24250	31900	17200	24550	24320.00	0.00	0	-20	24816	24682	24466	24332	24116	24750	24400	928	7350	5000	18160	50	1	18551238	4517	2.91	0.53	12	0.05	8357.00	45809.00	46500	20230308	-47.63	22350	20231020	8.95	37250	-34.63	20240104	23900	1.88	20240125	46500	-47.63	20230308	22350	8.95	20231020	3.29	N	034120	5000	927 억		0	N	N	0	N	00	N
144	20240306	090350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	-50	5	-0.20	11964500	492	0.76	24300	24500	24300	31900	17200	24550	24318.09	0.00	0	-33	24816	24682	24466	24332	24116	24750	24400	928	7350	5000	18160	50	1	18551238	4545	2.93	0.53	12	0.00	8357.00	45809.00	46500	20230308	-47.31	22350	20231020	9.62	37250	-34.23	20240104	23900	2.51	20240125	46500	-47.31	20230308	22350	9.62	20231020	3.29	N	034120	5000	927 억		0	N	N	0	N	00	N
145	20240305	160347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24550	-50	5	-0.20	1575531350	64505	148.39	24500	24600	24250	31950	17250	24600	24424.61	0.00	0	-3290	24933	24766	24633	24466	24333	24700	24400	928	7350	5000	18200	50	1	18551238	4554	2.94	0.54	12	0.35	8357.00	45809.00	46500	20230308	-47.20	22350	20231020	9.84	37250	-34.09	20240104	23900	2.72	20240125	46500	-47.20	20230308	22350	9.84	20231020	3.28	N	034120	5000	927 억		0	N	N	13	N	00	N
146	20240305	150349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-200	5	-0.81	1422445250	58224	133.94	24500	24600	24300	31950	17250	24600	24430.57	0.00	0	-3256	24933	24766	24633	24466	24333	24700	24400	928	7350	5000	18200	50	1	18551238	4527	2.92	0.53	12	0.31	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	46500	-47.53	20230308	22350	9.17	20231020	3.28	N	034120	5000	927 억		0	N	N	13	N	00	N
147	20240305	140344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	-250	5	-1.02	1301226450	53254	122.50	24500	24600	24300	31950	17250	24600	24434.34	0.00	0	-2361	24933	24766	24633	24466	24333	24700	24400	928	7350	5000	18200	50	1	18551238	4517	2.91	0.53	12	0.29	8357.00	45809.00	46500	20230308	-47.63	22350	20231020	8.95	37250	-34.63	20240104	23900	1.88	20240125	46500	-47.63	20230308	22350	8.95	20231020	3.28	N	034120	5000	927 억		0	N	N	13	N	00	N
148	20240305	130346	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-200	5	-0.81	1077963950	44094	101.43	24500	24600	24350	31950	17250	24600	24446.95	0.00	0	-1337	24933	24766	24633	24466	24333	24700	24400	928	7350	5000	18200	50	1	18551238	4527	2.92	0.53	12	0.24	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	46500	-47.53	20230308	22350	9.17	20231020	3.28	N	034120	5000	927 억		0	N	N	13	N	00	N
149	20240305	120347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-200	5	-0.81	925261900	37839	87.04	24500	24600	24350	31950	17250	24600	24452.60	0.00	0	-512	24933	24766	24633	24466	24333	24700	24400	928	7350	5000	18200	50	1	18551238	4527	2.92	0.53	12	0.20	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	46500	-47.53	20230308	22350	9.17	20231020	3.28	N	034120	5000	927 억		0	N	N	13	N	00	N
150	20240305	110346	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24450	-150	5	-0.61	738415750	30204	69.48	24500	24600	24350	31950	17250	24600	24447.61	0.00	0	-16	24933	24766	24633	24466	24333	24700	24400	928	7350	5000	18200	50	1	18551238	4536	2.93	0.53	12	0.16	8357.00	45809.00	46500	20230308	-47.42	22350	20231020	9.40	37250	-34.36	20240104	23900	2.30	20240125	46500	-47.42	20230308	22350	9.40	20231020	3.28	N	034120	5000	927 억		0	N	N	13	N	00	N
151	20240305	100344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	-100	5	-0.41	450712900	18434	42.41	24500	24600	24350	31950	17250	24600	24450.09	0.00	0	-16	24933	24766	24633	24466	24333	24700	24400	928	7350	5000	18200	50	1	18551238	4545	2.93	0.53	12	0.10	8357.00	45809.00	46500	20230308	-47.31	22350	20231020	9.62	37250	-34.23	20240104	23900	2.51	20240125	46500	-47.31	20230308	22350	9.62	20231020	3.28	N	034120	5000	927 억		0	N	N	13	N	00	N
152	20240305	090345	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-200	5	-0.81	128431650	5255	12.09	24500	24600	24350	31950	17250	24600	24439.90	0.00	0	-39	24933	24766	24633	24466	24333	24700	24400	928	7350	5000	18200	50	1	18551238	4527	2.92	0.53	12	0.03	8357.00	45809.00	46500	20230308	-47.53	22350	20231020	9.17	37250	-34.50	20240104	23900	2.09	20240125	46500	-47.53	20230308	22350	9.17	20231020	3.28	N	034120	5000	927 억		0	N	N	13	N	00	N
153	20240304	160344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24600	-50	5	-0.20	1042423800	42297	106.14	24750	24800	24500	32000	17300	24650	24645.34	0.00	0	-534	25016	24832	24666	24482	24316	24925	24575	928	7350	5000	18240	50	1	18551238	4564	2.94	0.54	12	0.23	8357.00	45809.00	46500	20230308	-47.10	22350	20231020	10.07	37250	-33.96	20240104	23900	2.93	20240125	46500	-47.10	20230308	22350	10.07	20231020	3.27	N	034120	5000	927 억		0	N	N	13	N	00	N
154	20240304	150344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24700	50	2	0.20	1004381800	40752	102.26	24750	24800	24500	32000	17300	24650	24646.20	0.00	0	-454	25016	24832	24666	24482	24316	24925	24575	928	7350	5000	18240	50	1	18551238	4582	2.96	0.54	12	0.22	8357.00	45809.00	46500	20230308	-46.88	22350	20231020	10.51	37250	-33.69	20240104	23900	3.35	20240125	46500	-46.88	20230308	22350	10.51	20231020	3.27	N	034120	5000	927 억		0	N	N	0	N	00	N
155	20240304	140325	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24650	0	3	0.00	956801700	38823	97.42	24750	24800	24500	32000	17300	24650	24645.23	0.00	0	-360	25016	24832	24666	24482	24316	24925	24575	928	7350	5000	18240	50	1	18551238	4573	2.95	0.54	12	0.21	8357.00	45809.00	46500	20230308	-46.99	22350	20231020	10.29	37250	-33.83	20240104	23900	3.14	20240125	46500	-46.99	20230308	22350	10.29	20231020	3.27	N	034120	5000	927 억		0	N	N	0	N	00	N
156	20240304	130341	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24650	0	3	0.00	882001200	35793	89.81	24750	24800	24500	32000	17300	24650	24641.72	0.00	0	-261	25016	24832	24666	24482	24316	24925	24575	928	7350	5000	18240	50	1	18551238	4573	2.95	0.54	12	0.19	8357.00	45809.00	46500	20230308	-46.99	22350	20231020	10.29	37250	-33.83	20240104	23900	3.14	20240125	46500	-46.99	20230308	22350	10.29	20231020	3.27	N	034120	5000	927 억		0	N	N	0	N	00	N
157	20240304	120326	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24750	100	2	0.41	818395900	33219	83.36	24750	24800	24500	32000	17300	24650	24636.38	0.00	0	-161	25016	24832	24666	24482	24316	24925	24575	928	7350	5000	18240	50	1	18551238	4591	2.96	0.54	12	0.18	8357.00	45809.00	46500	20230308	-46.77	22350	20231020	10.74	37250	-33.56	20240104	23900	3.56	20240125	46500	-46.77	20230308	22350	10.74	20231020	3.27	N	034120	5000	927 억		0	N	N	0	N	00	N
158	20240304	110339	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24700	50	2	0.20	489861350	19906	49.95	24750	24750	24500	32000	17300	24650	24608.73	0.00	0	-68	25016	24832	24666	24482	24316	24925	24575	928	7350	5000	18240	50	1	18551238	4582	2.96	0.54	12	0.11	8357.00	45809.00	46500	20230308	-46.88	22350	20231020	10.51	37250	-33.69	20240104	23900	3.35	20240125	46500	-46.88	20230308	22350	10.51	20231020	3.27	N	034120	5000	927 억		0	N	N	0	N	00	N
159	20240304	100340	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24600	-50	5	-0.20	381393600	15511	38.92	24750	24750	24500	32000	17300	24650	24588.59	0.00	0	-38	25016	24832	24666	24482	24316	24925	24575	928	7350	5000	18240	50	1	18551238	4564	2.94	0.54	12	0.08	8357.00	45809.00	46500	20230308	-47.10	22350	20231020	10.07	37250	-33.96	20240104	23900	2.93	20240125	46500	-47.10	20230308	22350	10.07	20231020	3.27	N	034120	5000	927 억		0	N	N	0	N	00	N
160	20240304	090340	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24750	100	2	0.41	7296850	295	0.74	24750	24750	24700	32000	17300	24650	24735.08	0.00	0	0	25016	24832	24666	24482	24316	24925	24575	928	7350	5000	18240	50	1	18551238	4591	2.96	0.54	12	0.00	8357.00	45809.00	46500	20230308	-46.77	22350	20231020	10.74	37250	-33.56	20240104	23900	3.56	20240125	46500	-46.77	20230308	22350	10.74	20231020	3.27	N	034120	5000	927 억		0	N	N	0	N	00	N