KissMeData/012170/price/prices-20240301.csv

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
20240329,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1311,17,2,1.31,30794248525,22330059,331.78,1330,1445,1300,1682,906,1294,1379.14,0.00,0,306075,1396,1344,1297,1245,1198,1371,1272,518,388,500,770,1,1,103569488,1358,-4.68,5.14,12,21.56,-280.00,255.00,2390,20240226,-45.15,671,20230804,95.38,2390,-45.15,20240226,789,66.16,20240110,2390,-45.15,20240226,671,95.38,20230804,0.17,N,012170,500,517 억,,0,N,N,1,N,00,N
20240329,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1323,29,2,2.24,30124985578,21822472,324.24,1330,1445,1300,1682,906,1294,1380.49,0.00,0,411172,1396,1344,1297,1245,1198,1371,1272,518,388,500,770,1,1,103569488,1370,-4.72,5.19,12,21.07,-280.00,255.00,2390,20240226,-44.64,671,20230804,97.17,2390,-44.64,20240226,789,67.68,20240110,2390,-44.64,20240226,671,97.17,20230804,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
20240329,140256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1315,21,2,1.62,28879904978,20874066,310.15,1330,1445,1312,1682,906,1294,1383.57,0.00,0,400237,1396,1344,1297,1245,1198,1371,1272,518,388,500,770,1,1,103569488,1362,-4.70,5.16,12,20.15,-280.00,255.00,2390,20240226,-44.98,671,20230804,95.98,2390,-44.98,20240226,789,66.67,20240110,2390,-44.98,20240226,671,95.98,20230804,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
20240329,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1333,39,2,3.01,27760904070,20028710,297.59,1330,1445,1321,1682,906,1294,1386.10,0.00,0,534401,1396,1344,1297,1245,1198,1371,1272,518,388,500,770,1,1,103569488,1381,-4.76,5.23,12,19.34,-280.00,255.00,2390,20240226,-44.23,671,20230804,98.66,2390,-44.23,20240226,789,68.95,20240110,2390,-44.23,20240226,671,98.66,20230804,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
20240329,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1329,35,2,2.70,27052724493,19497989,289.70,1330,1445,1321,1682,906,1294,1387.51,0.00,0,617353,1396,1344,1297,1245,1198,1371,1272,518,388,500,770,1,1,103569488,1376,-4.75,5.21,12,18.83,-280.00,255.00,2390,20240226,-44.39,671,20230804,98.06,2390,-44.39,20240226,789,68.44,20240110,2390,-44.39,20240226,671,98.06,20230804,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
20240329,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1343,49,2,3.79,24646270557,17703358,263.04,1330,1445,1321,1682,906,1294,1392.23,0.00,0,962798,1396,1344,1297,1245,1198,1371,1272,518,388,500,770,1,1,103569488,1391,-4.80,5.27,12,17.09,-280.00,255.00,2390,20240226,-43.81,671,20230804,100.15,2390,-43.81,20240226,789,70.22,20240110,2390,-43.81,20240226,671,100.15,20230804,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
20240329,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1415,121,2,9.35,16228480880,11662683,173.28,1330,1445,1321,1682,906,1294,1391.56,0.00,0,1047529,1396,1344,1297,1245,1198,1371,1272,518,388,500,770,1,1,103569488,1466,-5.05,5.55,12,11.26,-280.00,255.00,2390,20240226,-40.79,671,20230804,110.88,2390,-40.79,20240226,789,79.34,20240110,2390,-40.79,20240226,671,110.88,20230804,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
20240329,090250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1369,75,2,5.80,977489752,719369,10.69,1330,1375,1322,1682,906,1294,1359.64,0.00,0,118706,1396,1344,1297,1245,1198,1371,1272,518,388,500,770,1,1,103569488,1418,-4.89,5.37,12,0.69,-280.00,255.00,2390,20240226,-42.72,671,20230804,104.02,2390,-42.72,20240226,789,73.51,20240110,2390,-42.72,20240226,671,104.02,20230804,0.17,N,012170,500,517 억,,0,N,N,0,N,00,N
20240328,160254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1294,-62,5,-4.57,8573562910,6584617,44.55,1273,1349,1250,1762,950,1356,1302.06,0.00,0,-283802,1438,1396,1352,1310,1266,1418,1332,518,406,500,810,1,1,103569488,1340,-4.62,5.07,12,6.36,-280.00,255.00,2390,20240226,-45.86,671,20230804,92.85,2390,-45.86,20240226,789,64.01,20240110,2390,-45.86,20240226,671,92.85,20230804,0.16,N,012170,500,517 억,,0,N,N,1,N,00,N
20240328,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1298,-58,5,-4.28,8319725675,6388798,43.23,1273,1349,1250,1762,950,1356,1302.23,0.00,0,-260320,1438,1396,1352,1310,1266,1418,1332,518,406,500,810,1,1,103569488,1344,-4.64,5.09,12,6.17,-280.00,255.00,2390,20240226,-45.69,671,20230804,93.44,2390,-45.69,20240226,789,64.51,20240110,2390,-45.69,20240226,671,93.44,20230804,0.16,N,012170,500,517 억,,0,N,N,1,N,00,N
20240328,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1287,-69,5,-5.09,7863605875,6036051,40.84,1273,1349,1250,1762,950,1356,1302.76,0.00,0,-248112,1438,1396,1352,1310,1266,1418,1332,518,406,500,810,1,1,103569488,1333,-4.60,5.05,12,5.83,-280.00,255.00,2390,20240226,-46.15,671,20230804,91.80,2390,-46.15,20240226,789,63.12,20240110,2390,-46.15,20240226,671,91.80,20230804,0.16,N,012170,500,517 억,,0,N,N,1,N,00,N
20240328,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1318,-38,5,-2.80,7143111637,5483290,37.10,1273,1349,1250,1762,950,1356,1302.70,0.00,0,-185577,1438,1396,1352,1310,1266,1418,1332,518,406,500,810,1,1,103569488,1365,-4.71,5.17,12,5.29,-280.00,255.00,2390,20240226,-44.85,671,20230804,96.42,2390,-44.85,20240226,789,67.05,20240110,2390,-44.85,20240226,671,96.42,20230804,0.16,N,012170,500,517 억,,0,N,N,1,N,00,N
20240328,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1281,-75,5,-5.53,6186240983,4748930,32.13,1273,1349,1250,1762,950,1356,1302.65,0.00,0,-262737,1438,1396,1352,1310,1266,1418,1332,518,406,500,810,1,1,103569488,1327,-4.58,5.02,12,4.59,-280.00,255.00,2390,20240226,-46.40,671,20230804,90.91,2390,-46.40,20240226,789,62.36,20240110,2390,-46.40,20240226,671,90.91,20230804,0.16,N,012170,500,517 억,,0,N,N,1,N,00,N
20240328,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1299,-57,5,-4.20,5290737408,4054190,27.43,1273,1349,1250,1762,950,1356,1304.99,0.00,0,-167018,1438,1396,1352,1310,1266,1418,1332,518,406,500,810,1,1,103569488,1345,-4.64,5.09,12,3.91,-280.00,255.00,2390,20240226,-45.65,671,20230804,93.59,2390,-45.65,20240226,789,64.64,20240110,2390,-45.65,20240226,671,93.59,20230804,0.16,N,012170,500,517 억,,0,N,N,1,N,00,N
20240328,100256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1313,-43,5,-3.17,4201375545,3219594,21.78,1273,1349,1250,1762,950,1356,1304.92,0.00,0,-37158,1438,1396,1352,1310,1266,1418,1332,518,406,500,810,1,1,103569488,1360,-4.69,5.15,12,3.11,-280.00,255.00,2390,20240226,-45.06,671,20230804,95.68,2390,-45.06,20240226,789,66.41,20240110,2390,-45.06,20240226,671,95.68,20230804,0.16,N,012170,500,517 억,,0,N,N,1,N,00,N
20240328,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1310,-46,5,-3.39,970664060,757501,5.13,1273,1315,1250,1762,950,1356,1281.31,0.00,0,75588,1438,1396,1352,1310,1266,1418,1332,518,406,500,810,1,1,103569488,1357,-4.68,5.14,12,0.73,-280.00,255.00,2390,20240226,-45.19,671,20230804,95.23,2390,-45.19,20240226,789,66.03,20240110,2390,-45.19,20240226,671,95.23,20230804,0.16,N,012170,500,517 억,,0,N,N,1,N,00,N
20240327,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1356,31,2,2.34,19268352003,14224456,81.30,1337,1394,1308,1722,928,1325,1354.59,0.00,0,793379,1435,1380,1324,1269,1213,1352,1241,518,397,500,790,1,1,103569488,1404,-6.49,3.53,12,13.73,-209.00,384.00,2390,20240226,-43.26,671,20230804,102.09,2390,-43.26,20240226,789,71.86,20240110,2390,-43.26,20240226,671,102.09,20230804,0.23,N,012170,500,517 억,,0,N,N,1,N,00,N
20240327,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1332,7,2,0.53,18548345193,13688423,78.23,1337,1394,1308,1722,928,1325,1355.04,0.00,0,849202,1435,1380,1324,1269,1213,1352,1241,518,397,500,790,1,1,103569488,1380,-6.37,3.47,12,13.22,-209.00,384.00,2390,20240226,-44.27,671,20230804,98.51,2390,-44.27,20240226,789,68.82,20240110,2390,-44.27,20240226,671,98.51,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240327,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1337,12,2,0.91,16993124189,12519048,71.55,1337,1394,1308,1722,928,1325,1357.38,0.00,0,984228,1435,1380,1324,1269,1213,1352,1241,518,397,500,790,1,1,103569488,1385,-6.40,3.48,12,12.09,-209.00,384.00,2390,20240226,-44.06,671,20230804,99.25,2390,-44.06,20240226,789,69.46,20240110,2390,-44.06,20240226,671,99.25,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240327,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1351,26,2,1.96,15669404940,11531509,65.91,1337,1394,1308,1722,928,1325,1358.83,0.00,0,1015136,1435,1380,1324,1269,1213,1352,1241,518,397,500,790,1,1,103569488,1399,-6.46,3.52,12,11.13,-209.00,384.00,2390,20240226,-43.47,671,20230804,101.34,2390,-43.47,20240226,789,71.23,20240110,2390,-43.47,20240226,671,101.34,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240327,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1361,36,2,2.72,13274206653,9761827,55.79,1337,1394,1308,1722,928,1325,1359.81,0.00,0,994505,1435,1380,1324,1269,1213,1352,1241,518,397,500,790,1,1,103569488,1410,-6.51,3.54,12,9.43,-209.00,384.00,2390,20240226,-43.05,671,20230804,102.83,2390,-43.05,20240226,789,72.50,20240110,2390,-43.05,20240226,671,102.83,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240327,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1363,38,2,2.87,11263917258,8289106,47.38,1337,1394,1308,1722,928,1325,1358.88,0.00,0,928862,1435,1380,1324,1269,1213,1352,1241,518,397,500,790,1,1,103569488,1412,-6.52,3.55,12,8.00,-209.00,384.00,2390,20240226,-42.97,671,20230804,103.13,2390,-42.97,20240226,789,72.75,20240110,2390,-42.97,20240226,671,103.13,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240327,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1351,26,2,1.96,6174289955,4576400,26.16,1337,1388,1308,1722,928,1325,1349.16,0.00,0,506530,1435,1380,1324,1269,1213,1352,1241,518,397,500,790,1,1,103569488,1399,-6.46,3.52,12,4.42,-209.00,384.00,2390,20240226,-43.47,671,20230804,101.34,2390,-43.47,20240226,789,71.23,20240110,2390,-43.47,20240226,671,101.34,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240327,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1365,40,2,3.02,1243725101,909488,5.20,1337,1388,1335,1722,928,1325,1367.50,0.00,0,139695,1435,1380,1324,1269,1213,1352,1241,518,397,500,790,1,1,103569488,1414,-6.53,3.55,12,0.88,-209.00,384.00,2390,20240226,-42.89,671,20230804,103.43,2390,-42.89,20240226,789,73.00,20240110,2390,-42.89,20240226,671,103.43,20230804,0.23,N,012170,500,517 억,,0,N,N,0,N,00,N
20240326,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1325,11,2,0.84,22797841794,17353896,34.10,1330,1379,1268,1708,920,1314,1313.69,0.00,0,-764048,1540,1427,1332,1219,1124,1483,1275,518,394,500,780,1,1,103569488,1372,-6.34,3.45,12,16.76,-209.00,384.00,2390,20240226,-44.56,671,20230804,97.47,2390,-44.56,20240226,789,67.93,20240110,2390,-44.56,20240226,671,97.47,20230804,0.27,N,012170,500,517 억,,0,N,N,45,N,00,N
20240326,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1346,32,2,2.44,21051622577,16039433,31.51,1330,1379,1268,1708,920,1314,1312.49,0.00,0,-750878,1540,1427,1332,1219,1124,1483,1275,518,394,500,780,1,1,103569488,1394,-6.44,3.51,12,15.49,-209.00,384.00,2390,20240226,-43.68,671,20230804,100.60,2390,-43.68,20240226,789,70.60,20240110,2390,-43.68,20240226,671,100.60,20230804,0.27,N,012170,500,517 억,,0,N,N,45,N,00,N
20240326,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1304,-10,5,-0.76,18281350679,13925532,27.36,1330,1379,1268,1708,920,1314,1312.79,0.00,0,-531301,1540,1427,1332,1219,1124,1483,1275,518,394,500,780,1,1,103569488,1351,-6.24,3.40,12,13.45,-209.00,384.00,2390,20240226,-45.44,671,20230804,94.34,2390,-45.44,20240226,789,65.27,20240110,2390,-45.44,20240226,671,94.34,20230804,0.27,N,012170,500,517 억,,0,N,N,45,N,00,N
20240326,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1293,-21,5,-1.60,16930045684,12877859,25.30,1330,1379,1268,1708,920,1314,1314.66,0.00,0,-621657,1540,1427,1332,1219,1124,1483,1275,518,394,500,780,1,1,103569488,1339,-6.19,3.37,12,12.43,-209.00,384.00,2390,20240226,-45.90,671,20230804,92.70,2390,-45.90,20240226,789,63.88,20240110,2390,-45.90,20240226,671,92.70,20230804,0.27,N,012170,500,517 억,,0,N,N,45,N,00,N
20240326,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1298,-16,5,-1.22,15682831805,11919890,23.42,1330,1379,1268,1708,920,1314,1315.69,0.00,0,-427557,1540,1427,1332,1219,1124,1483,1275,518,394,500,780,1,1,103569488,1344,-6.21,3.38,12,11.51,-209.00,384.00,2390,20240226,-45.69,671,20230804,93.44,2390,-45.69,20240226,789,64.51,20240110,2390,-45.69,20240226,671,93.44,20230804,0.27,N,012170,500,517 억,,0,N,N,45,N,00,N
20240326,110248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1312,-2,5,-0.15,14160250729,10748393,21.12,1330,1379,1268,1708,920,1314,1317.43,0.00,0,-186101,1540,1427,1332,1219,1124,1483,1275,518,394,500,780,1,1,103569488,1359,-6.28,3.42,12,10.38,-209.00,384.00,2390,20240226,-45.10,671,20230804,95.53,2390,-45.10,20240226,789,66.29,20240110,2390,-45.10,20240226,671,95.53,20230804,0.27,N,012170,500,517 억,,0,N,N,45,N,00,N
20240326,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1277,-37,5,-2.82,9436138718,7156941,14.06,1330,1379,1270,1708,920,1314,1318.46,0.00,0,-570794,1540,1427,1332,1219,1124,1483,1275,518,394,500,780,1,1,103569488,1323,-6.11,3.33,12,6.91,-209.00,384.00,2390,20240226,-46.57,671,20230804,90.31,2390,-46.57,20240226,789,61.85,20240110,2390,-46.57,20240226,671,90.31,20230804,0.27,N,012170,500,517 억,,0,N,N,45,N,00,N
20240326,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,53,2,4.03,1485898411,1095300,2.15,1330,1379,1330,1708,920,1314,1356.61,0.00,0,-25241,1540,1427,1332,1219,1124,1483,1275,518,394,500,780,1,1,103569488,1416,-6.54,3.56,12,1.06,-209.00,384.00,2390,20240226,-42.80,671,20230804,103.73,2390,-42.80,20240226,789,73.26,20240110,2390,-42.80,20240226,671,103.73,20230804,0.27,N,012170,500,517 억,,0,N,N,45,N,00,N
20240325,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1314,77,2,6.22,68896575248,50682113,186.73,1237,1445,1237,1608,866,1237,1359.44,0.00,0,658421,1516,1376,1288,1148,1060,1332,1104,518,371,500,740,1,1,103569488,1361,-6.29,3.42,12,48.94,-209.00,384.00,2390,20240226,-45.02,671,20230804,95.83,2390,-45.02,20240226,789,66.54,20240110,2390,-45.02,20240226,671,95.83,20230804,0.24,N,012170,500,517 억,,0,N,N,45,N,00,N
20240325,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1347,110,2,8.89,66488576529,48866822,180.04,1237,1445,1237,1608,866,1237,1360.63,0.00,0,850124,1516,1376,1288,1148,1060,1332,1104,518,371,500,740,1,1,103569488,1395,-6.44,3.51,12,47.18,-209.00,384.00,2390,20240226,-43.64,671,20230804,100.75,2390,-43.64,20240226,789,70.72,20240110,2390,-43.64,20240226,671,100.75,20230804,0.24,N,012170,500,517 억,,0,N,N,33,N,00,N
20240325,140301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1336,99,2,8.00,62480789202,45904248,169.13,1237,1445,1237,1608,866,1237,1361.14,0.00,0,1221996,1516,1376,1288,1148,1060,1332,1104,518,371,500,740,1,1,103569488,1384,-6.39,3.48,12,44.32,-209.00,384.00,2390,20240226,-44.10,671,20230804,99.11,2390,-44.10,20240226,789,69.33,20240110,2390,-44.10,20240226,671,99.11,20230804,0.24,N,012170,500,517 억,,0,N,N,33,N,00,N
20240325,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1355,118,2,9.54,56006825255,41081240,151.36,1237,1445,1237,1608,866,1237,1363.35,0.00,0,1256735,1516,1376,1288,1148,1060,1332,1104,518,371,500,740,1,1,103569488,1403,-6.48,3.53,12,39.67,-209.00,384.00,2390,20240226,-43.31,671,20230804,101.94,2390,-43.31,20240226,789,71.74,20240110,2390,-43.31,20240226,671,101.94,20230804,0.24,N,012170,500,517 억,,0,N,N,33,N,00,N
20240325,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1404,167,2,13.50,41988867198,31077960,114.50,1237,1440,1237,1608,866,1237,1351.12,0.00,0,1309856,1516,1376,1288,1148,1060,1332,1104,518,371,500,740,1,1,103569488,1454,-6.72,3.66,12,30.01,-209.00,384.00,2390,20240226,-41.26,671,20230804,109.24,2390,-41.26,20240226,789,77.95,20240110,2390,-41.26,20240226,671,109.24,20230804,0.24,N,012170,500,517 억,,0,N,N,33,N,00,N
20240325,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1342,105,2,8.49,26281381075,19851008,73.14,1237,1375,1237,1608,866,1237,1323.98,0.00,0,1024351,1516,1376,1288,1148,1060,1332,1104,518,371,500,740,1,1,103569488,1390,-6.42,3.49,12,19.17,-209.00,384.00,2390,20240226,-43.85,671,20230804,100.00,2390,-43.85,20240226,789,70.09,20240110,2390,-43.85,20240226,671,100.00,20230804,0.24,N,012170,500,517 억,,0,N,N,33,N,00,N
20240325,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1358,121,2,9.78,18158972860,13819848,50.92,1237,1365,1237,1608,866,1237,1314.03,0.00,0,887591,1516,1376,1288,1148,1060,1332,1104,518,371,500,740,1,1,103569488,1406,-6.50,3.54,12,13.34,-209.00,384.00,2390,20240226,-43.18,671,20230804,102.38,2390,-43.18,20240226,789,72.12,20240110,2390,-43.18,20240226,671,102.38,20230804,0.24,N,012170,500,517 억,,0,N,N,33,N,00,N
20240325,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1306,69,2,5.58,2502431208,1920009,7.07,1237,1332,1237,1608,866,1237,1303.70,0.00,0,13691,1516,1376,1288,1148,1060,1332,1104,518,371,500,740,1,1,103569488,1353,-6.25,3.40,12,1.85,-209.00,384.00,2390,20240226,-45.36,671,20230804,94.63,2390,-45.36,20240226,789,65.53,20240110,2390,-45.36,20240226,671,94.63,20230804,0.24,N,012170,500,517 억,,0,N,N,33,N,00,N
20240322,160300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1237,-57,5,-4.40,35286087525,26829702,35.01,1345,1428,1200,1682,906,1294,1315.29,0.01,0,-730417,1658,1476,1368,1186,1078,1422,1132,518,388,500,770,1,1,103569488,1281,-5.92,3.22,12,25.91,-209.00,384.00,2390,20240226,-48.24,671,20230804,84.35,2390,-48.24,20240226,789,56.78,20240110,2390,-48.24,20240226,671,84.35,20230804,0.20,N,012170,500,517 억,,12529,N,N,33,N,00,N
20240322,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1248,-46,5,-3.55,34605718050,26281241,34.30,1345,1428,1200,1682,906,1294,1316.78,0.01,0,-720425,1658,1476,1368,1186,1078,1422,1132,518,388,500,770,1,1,103569488,1293,-5.97,3.25,12,25.38,-209.00,384.00,2390,20240226,-47.78,671,20230804,85.99,2390,-47.78,20240226,789,58.17,20240110,2390,-47.78,20240226,671,85.99,20230804,0.20,N,012170,500,517 억,,12529,N,N,40,N,00,N
20240322,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1244,-50,5,-3.86,32795299628,24829900,32.40,1345,1428,1200,1682,906,1294,1320.85,0.01,0,-665977,1658,1476,1368,1186,1078,1422,1132,518,388,500,770,1,1,103569488,1288,-5.95,3.24,12,23.97,-209.00,384.00,2390,20240226,-47.95,671,20230804,85.39,2390,-47.95,20240226,789,57.67,20240110,2390,-47.95,20240226,671,85.39,20230804,0.20,N,012170,500,517 억,,12529,N,N,40,N,00,N
20240322,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1205,-89,5,-6.88,31118539536,23472624,30.63,1345,1428,1200,1682,906,1294,1325.80,0.01,0,-703238,1658,1476,1368,1186,1078,1422,1132,518,388,500,770,1,1,103569488,1248,-5.77,3.14,12,22.66,-209.00,384.00,2390,20240226,-49.58,671,20230804,79.58,2390,-49.58,20240226,789,52.72,20240110,2390,-49.58,20240226,671,79.58,20230804,0.20,N,012170,500,517 억,,12529,N,N,40,N,00,N
20240322,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1229,-65,5,-5.02,29081735060,21803608,28.45,1345,1428,1206,1682,906,1294,1333.89,0.01,0,-505575,1658,1476,1368,1186,1078,1422,1132,518,388,500,770,1,1,103569488,1273,-5.88,3.20,12,21.05,-209.00,384.00,2390,20240226,-48.58,671,20230804,83.16,2390,-48.58,20240226,789,55.77,20240110,2390,-48.58,20240226,671,83.16,20230804,0.20,N,012170,500,517 억,,12529,N,N,40,N,00,N
20240322,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1252,-42,5,-3.25,25719635376,19064635,24.88,1345,1428,1220,1682,906,1294,1349.21,0.01,0,-489913,1658,1476,1368,1186,1078,1422,1132,518,388,500,770,1,1,103569488,1297,-5.99,3.26,12,18.41,-209.00,384.00,2390,20240226,-47.62,671,20230804,86.59,2390,-47.62,20240226,789,58.68,20240110,2390,-47.62,20240226,671,86.59,20230804,0.20,N,012170,500,517 억,,12529,N,N,40,N,00,N
20240322,100301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1335,41,2,3.17,20189193093,14772205,19.28,1345,1428,1305,1682,906,1294,1366.92,0.01,0,-585171,1658,1476,1368,1186,1078,1422,1132,518,388,500,770,1,1,103569488,1383,-6.39,3.48,12,14.26,-209.00,384.00,2390,20240226,-44.14,671,20230804,98.96,2390,-44.14,20240226,789,69.20,20240110,2390,-44.14,20240226,671,98.96,20230804,0.20,N,012170,500,517 억,,12529,N,N,40,N,00,N
20240322,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1380,86,2,6.65,4802267224,3475845,4.54,1345,1409,1339,1682,906,1294,1382.76,0.01,0,-170032,1658,1476,1368,1186,1078,1422,1132,518,388,500,770,1,1,103569488,1429,-6.60,3.59,12,3.36,-209.00,384.00,2390,20240226,-42.26,671,20230804,105.66,2390,-42.26,20240226,789,74.90,20240110,2390,-42.26,20240226,671,105.66,20230804,0.20,N,012170,500,517 억,,12529,N,N,40,N,00,N
20240321,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1294,98,2,8.19,106567406231,75688876,375.15,1298,1550,1260,1554,838,1196,1408.07,0.00,0,683707,1310,1253,1182,1125,1054,1281,1153,518,358,500,710,1,1,103569488,1340,-6.19,3.37,12,73.08,-209.00,384.00,2390,20240226,-45.86,671,20230804,92.85,2390,-45.86,20240226,789,64.01,20240110,2390,-45.86,20240226,671,92.85,20230804,0.20,N,012170,500,517 억,,0,N,N,40,N,00,N
20240321,150259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1318,122,2,10.20,103710414245,73511301,364.35,1298,1550,1260,1554,838,1196,1410.81,0.00,0,629731,1310,1253,1182,1125,1054,1281,1153,518,358,500,710,1,1,103569488,1365,-6.31,3.43,12,70.98,-209.00,384.00,2390,20240226,-44.85,671,20230804,96.42,2390,-44.85,20240226,789,67.05,20240110,2390,-44.85,20240226,671,96.42,20230804,0.20,N,012170,500,517 억,,0,N,N,2,N,00,N
20240321,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1349,153,2,12.79,97715156179,68997629,341.98,1298,1550,1260,1554,838,1196,1416.21,0.00,0,838186,1310,1253,1182,1125,1054,1281,1153,518,358,500,710,1,1,103569488,1397,-6.45,3.51,12,66.62,-209.00,384.00,2390,20240226,-43.56,671,20230804,101.04,2390,-43.56,20240226,789,70.98,20240110,2390,-43.56,20240226,671,101.04,20230804,0.20,N,012170,500,517 억,,0,N,N,2,N,00,N
20240321,130257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1401,205,2,17.14,88088426814,61948729,307.04,1298,1550,1260,1554,838,1196,1421.96,0.00,0,1632032,1310,1253,1182,1125,1054,1281,1153,518,358,500,710,1,1,103569488,1451,-6.70,3.65,12,59.81,-209.00,384.00,2390,20240226,-41.38,671,20230804,108.79,2390,-41.38,20240226,789,77.57,20240110,2390,-41.38,20240226,671,108.79,20230804,0.20,N,012170,500,517 억,,0,N,N,2,N,00,N
20240321,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1384,188,2,15.72,78896215921,55444213,274.80,1298,1550,1260,1554,838,1196,1422.99,0.00,0,2357952,1310,1253,1182,1125,1054,1281,1153,518,358,500,710,1,1,103569488,1433,-6.62,3.60,12,53.53,-209.00,384.00,2390,20240226,-42.09,671,20230804,106.26,2390,-42.09,20240226,789,75.41,20240110,2390,-42.09,20240226,671,106.26,20230804,0.20,N,012170,500,517 억,,0,N,N,2,N,00,N
20240321,110259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1379,183,2,15.30,68697083694,48180102,238.80,1298,1550,1260,1554,838,1196,1425.85,0.00,0,2482156,1310,1253,1182,1125,1054,1281,1153,518,358,500,710,1,1,103569488,1428,-6.60,3.59,12,46.52,-209.00,384.00,2390,20240226,-42.30,671,20230804,105.51,2390,-42.30,20240226,789,74.78,20240110,2390,-42.30,20240226,671,105.51,20230804,0.20,N,012170,500,517 억,,0,N,N,2,N,00,N
20240321,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1463,267,2,22.32,51964603811,36632909,181.57,1298,1550,1260,1554,838,1196,1418.53,0.00,0,2325840,1310,1253,1182,1125,1054,1281,1153,518,358,500,710,1,1,103569488,1515,-7.00,3.81,12,35.37,-209.00,384.00,2390,20240226,-38.79,671,20230804,118.03,2390,-38.79,20240226,789,85.42,20240110,2390,-38.79,20240226,671,118.03,20230804,0.20,N,012170,500,517 억,,0,N,N,2,N,00,N
20240321,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1310,114,2,9.53,3785288329,2932308,14.53,1298,1319,1260,1554,838,1196,1290.93,0.00,0,123248,1310,1253,1182,1125,1054,1281,1153,518,358,500,710,1,1,103569488,1357,-6.27,3.41,12,2.83,-209.00,384.00,2390,20240226,-45.19,671,20230804,95.23,2390,-45.19,20240226,789,66.03,20240110,2390,-45.19,20240226,671,95.23,20230804,0.20,N,012170,500,517 억,,0,N,N,2,N,00,N
20240320,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1196,59,2,5.19,23080191655,19561072,58.79,1126,1239,1111,1478,796,1137,1179.76,0.00,0,135297,1350,1243,1122,1015,894,1297,1069,518,341,500,680,1,1,103569488,1239,-5.72,3.11,12,18.89,-209.00,384.00,2390,20240226,-49.96,671,20230804,78.24,2390,-49.96,20240226,789,51.58,20240110,2390,-49.96,20240226,671,78.24,20230804,0.20,N,012170,500,517 억,,0,N,N,2,N,00,N
20240320,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1124,-13,5,-1.14,20921118737,17720260,53.26,1126,1239,1111,1478,796,1137,1180.65,0.00,0,281505,1350,1243,1122,1015,894,1297,1069,518,341,500,680,1,1,103569488,1164,-5.38,2.93,12,17.11,-209.00,384.00,2390,20240226,-52.97,671,20230804,67.51,2390,-52.97,20240226,789,42.46,20240110,2390,-52.97,20240226,671,67.51,20230804,0.20,N,012170,500,517 억,,0,N,N,25,N,00,N
20240320,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1159,22,2,1.93,19105281154,16130574,48.48,1126,1239,1111,1478,796,1137,1184.44,0.00,0,104519,1350,1243,1122,1015,894,1297,1069,518,341,500,680,1,1,103569488,1200,-5.55,3.02,12,15.57,-209.00,384.00,2390,20240226,-51.51,671,20230804,72.73,2390,-51.51,20240226,789,46.89,20240110,2390,-51.51,20240226,671,72.73,20230804,0.20,N,012170,500,517 억,,0,N,N,25,N,00,N
20240320,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1166,29,2,2.55,17877769215,15074532,45.31,1126,1239,1111,1478,796,1137,1185.98,0.00,0,222086,1350,1243,1122,1015,894,1297,1069,518,341,500,680,1,1,103569488,1208,-5.58,3.04,12,14.55,-209.00,384.00,2390,20240226,-51.21,671,20230804,73.77,2390,-51.21,20240226,789,47.78,20240110,2390,-51.21,20240226,671,73.77,20230804,0.20,N,012170,500,517 억,,0,N,N,25,N,00,N
20240320,120258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1173,36,2,3.17,15951320079,13428339,40.36,1126,1239,1111,1478,796,1137,1187.91,0.00,0,422921,1350,1243,1122,1015,894,1297,1069,518,341,500,680,1,1,103569488,1215,-5.61,3.05,12,12.97,-209.00,384.00,2390,20240226,-50.92,671,20230804,74.81,2390,-50.92,20240226,789,48.67,20240110,2390,-50.92,20240226,671,74.81,20230804,0.20,N,012170,500,517 억,,0,N,N,25,N,00,N
20240320,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1171,34,2,2.99,14486251694,12180368,36.61,1126,1239,1111,1478,796,1137,1189.34,0.00,0,424972,1350,1243,1122,1015,894,1297,1069,518,341,500,680,1,1,103569488,1213,-5.60,3.05,12,11.76,-209.00,384.00,2390,20240226,-51.00,671,20230804,74.52,2390,-51.00,20240226,789,48.42,20240110,2390,-51.00,20240226,671,74.52,20230804,0.20,N,012170,500,517 억,,0,N,N,25,N,00,N
20240320,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1169,32,2,2.81,10577399583,8898961,26.74,1126,1239,1111,1478,796,1137,1188.65,0.00,0,156785,1350,1243,1122,1015,894,1297,1069,518,341,500,680,1,1,103569488,1211,-5.59,3.04,12,8.59,-209.00,384.00,2390,20240226,-51.09,671,20230804,74.22,2390,-51.09,20240226,789,48.16,20240110,2390,-51.09,20240226,671,74.22,20230804,0.20,N,012170,500,517 억,,0,N,N,25,N,00,N
20240320,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1154,17,2,1.50,561991614,496006,1.49,1126,1163,1111,1478,796,1137,1132.97,0.00,0,139372,1350,1243,1122,1015,894,1297,1069,518,341,500,680,1,1,103569488,1195,-5.52,3.01,12,0.48,-209.00,384.00,2390,20240226,-51.72,671,20230804,71.98,2390,-51.72,20240226,789,46.26,20240110,2390,-51.72,20240226,671,71.98,20230804,0.20,N,012170,500,517 억,,0,N,N,25,N,00,N
20240319,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1137,93,2,8.91,37840474947,33109306,616.66,1048,1229,1001,1357,731,1044,1142.93,0.00,0,-300730,1138,1090,1065,1017,992,1078,1005,518,313,500,620,1,1,103569488,1178,-5.44,2.96,12,31.97,-209.00,384.00,2390,20240226,-52.43,671,20230804,69.45,2390,-52.43,20240226,789,44.11,20240110,2390,-52.43,20240226,671,69.45,20230804,0.18,N,012170,500,517 억,,0,N,N,25,N,00,N
20240319,150257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1134,90,2,8.62,36685340386,32090590,597.69,1048,1229,1001,1357,731,1044,1143.21,0.00,0,-225731,1138,1090,1065,1017,992,1078,1005,518,313,500,620,1,1,103569488,1174,-5.43,2.95,12,30.98,-209.00,384.00,2390,20240226,-52.55,671,20230804,69.00,2390,-52.55,20240226,789,43.73,20240110,2390,-52.55,20240226,671,69.00,20230804,0.18,N,012170,500,517 억,,0,N,N,13,N,00,N
20240319,140258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1111,67,2,6.42,33747326500,29491368,549.28,1048,1229,1001,1357,731,1044,1144.34,0.00,0,-190709,1138,1090,1065,1017,992,1078,1005,518,313,500,620,1,1,103569488,1151,-5.32,2.89,12,28.47,-209.00,384.00,2390,20240226,-53.51,671,20230804,65.57,2390,-53.51,20240226,789,40.81,20240110,2390,-53.51,20240226,671,65.57,20230804,0.18,N,012170,500,517 억,,0,N,N,13,N,00,N
20240319,130242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1150,106,2,10.15,30480512139,26588141,495.20,1048,1229,1001,1357,731,1044,1146.43,0.00,0,-347501,1138,1090,1065,1017,992,1078,1005,518,313,500,620,1,1,103569488,1191,-5.50,2.99,12,25.67,-209.00,384.00,2390,20240226,-51.88,671,20230804,71.39,2390,-51.88,20240226,789,45.75,20240110,2390,-51.88,20240226,671,71.39,20230804,0.18,N,012170,500,517 억,,0,N,N,13,N,00,N
20240319,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1206,162,2,15.52,18252081155,16229776,302.28,1048,1229,1001,1357,731,1044,1124.64,0.00,0,-51437,1138,1090,1065,1017,992,1078,1005,518,313,500,620,1,1,103569488,1249,-5.77,3.14,12,15.67,-209.00,384.00,2390,20240226,-49.54,671,20230804,79.73,2390,-49.54,20240226,789,52.85,20240110,2390,-49.54,20240226,671,79.73,20230804,0.18,N,012170,500,517 억,,0,N,N,13,N,00,N
20240319,110257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1018,-26,5,-2.49,4545515402,4422227,82.36,1048,1065,1001,1357,731,1044,1027.85,0.00,0,73169,1138,1090,1065,1017,992,1078,1005,518,313,500,620,1,1,103569488,1054,-4.87,2.65,12,4.27,-209.00,384.00,2390,20240226,-57.41,671,20230804,51.71,2390,-57.41,20240226,789,29.02,20240110,2390,-57.41,20240226,671,51.71,20230804,0.18,N,012170,500,517 억,,0,N,N,13,N,00,N
20240319,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1038,-6,5,-0.57,3682205247,3578524,66.65,1048,1065,1001,1357,731,1044,1028.94,0.00,0,135243,1138,1090,1065,1017,992,1078,1005,518,313,500,620,1,1,103569488,1075,-4.97,2.70,12,3.46,-209.00,384.00,2390,20240226,-56.57,671,20230804,54.69,2390,-56.57,20240226,789,31.56,20240110,2390,-56.57,20240226,671,54.69,20230804,0.18,N,012170,500,517 억,,0,N,N,13,N,00,N
20240319,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1053,9,2,0.86,478957951,455042,8.48,1048,1065,1048,1357,731,1044,1052.71,0.00,0,-29299,1138,1090,1065,1017,992,1078,1005,518,313,500,620,1,1,103569488,1091,-5.04,2.74,12,0.44,-209.00,384.00,2390,20240226,-55.94,671,20230804,56.93,2390,-55.94,20240226,789,33.46,20240110,2390,-55.94,20240226,671,56.93,20230804,0.18,N,012170,500,517 억,,0,N,N,13,N,00,N
20240318,160255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1044,-22,5,-2.06,5610687322,5255831,72.62,1066,1113,1040,1385,747,1066,1067.61,0.00,0,-137313,1140,1103,1078,1041,1016,1090,1028,518,319,500,630,1,1,103569488,1081,-5.00,2.72,12,5.07,-209.00,384.00,2390,20240226,-56.32,671,20230804,55.59,2390,-56.32,20240226,789,32.32,20240110,2390,-56.32,20240226,671,55.59,20230804,0.17,N,012170,500,517 억,,0,N,N,13,N,00,N
20240318,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1044,-22,5,-2.06,5357882142,5013428,69.27,1066,1113,1040,1385,747,1066,1068.72,0.00,0,-160973,1140,1103,1078,1041,1016,1090,1028,518,319,500,630,1,1,103569488,1081,-5.00,2.72,12,4.84,-209.00,384.00,2390,20240226,-56.32,671,20230804,55.59,2390,-56.32,20240226,789,32.32,20240110,2390,-56.32,20240226,671,55.59,20230804,0.17,N,012170,500,517 억,,0,N,N,1,N,00,N
20240318,140255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1055,-11,5,-1.03,4667583468,4354832,60.17,1066,1113,1050,1385,747,1066,1071.85,0.00,0,-255040,1140,1103,1078,1041,1016,1090,1028,518,319,500,630,1,1,103569488,1093,-5.05,2.75,12,4.20,-209.00,384.00,2390,20240226,-55.86,671,20230804,57.23,2390,-55.86,20240226,789,33.71,20240110,2390,-55.86,20240226,671,57.23,20230804,0.17,N,012170,500,517 억,,0,N,N,1,N,00,N
20240318,130256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1059,-7,5,-0.66,4108793324,3824345,52.84,1066,1113,1052,1385,747,1066,1074.44,0.00,0,-279294,1140,1103,1078,1041,1016,1090,1028,518,319,500,630,1,1,103569488,1097,-5.07,2.76,12,3.69,-209.00,384.00,2390,20240226,-55.69,671,20230804,57.82,2390,-55.69,20240226,789,34.22,20240110,2390,-55.69,20240226,671,57.82,20230804,0.17,N,012170,500,517 억,,0,N,N,1,N,00,N
20240318,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1060,-6,5,-0.56,3608832258,3350982,46.30,1066,1113,1056,1385,747,1066,1077.04,0.00,0,-47805,1140,1103,1078,1041,1016,1090,1028,518,319,500,630,1,1,103569488,1098,-5.07,2.76,12,3.24,-209.00,384.00,2390,20240226,-55.65,671,20230804,57.97,2390,-55.65,20240226,789,34.35,20240110,2390,-55.65,20240226,671,57.97,20230804,0.17,N,012170,500,517 억,,0,N,N,1,N,00,N
20240318,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1066,0,3,0.00,3082687936,2855556,39.45,1066,1113,1058,1385,747,1066,1079.67,0.00,0,-45084,1140,1103,1078,1041,1016,1090,1028,518,319,500,630,1,1,103569488,1104,-5.10,2.78,12,2.76,-209.00,384.00,2390,20240226,-55.40,671,20230804,58.87,2390,-55.40,20240226,789,35.11,20240110,2390,-55.40,20240226,671,58.87,20230804,0.17,N,012170,500,517 억,,0,N,N,1,N,00,N
20240318,100255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1071,5,2,0.47,2659200122,2459572,33.98,1066,1113,1058,1385,747,1066,1081.34,0.00,0,50573,1140,1103,1078,1041,1016,1090,1028,518,319,500,630,1,1,103569488,1109,-5.12,2.79,12,2.37,-209.00,384.00,2390,20240226,-55.19,671,20230804,59.61,2390,-55.19,20240226,789,35.74,20240110,2390,-55.19,20240226,671,59.61,20230804,0.17,N,012170,500,517 억,,0,N,N,1,N,00,N
20240318,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1087,21,2,1.97,427577902,397754,5.50,1066,1087,1065,1385,747,1066,1075.65,0.00,0,4531,1140,1103,1078,1041,1016,1090,1028,518,319,500,630,1,1,103569488,1126,-5.20,2.83,12,0.38,-209.00,384.00,2390,20240226,-54.52,671,20230804,62.00,2390,-54.52,20240226,789,37.77,20240110,2390,-54.52,20240226,671,62.00,20230804,0.17,N,012170,500,517 억,,0,N,N,1,N,00,N
20240315,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1066,-41,5,-3.70,7611136977,7104277,31.20,1088,1115,1053,1439,775,1107,1071.32,0.00,0,368135,1231,1169,1128,1066,1025,1148,1045,518,332,500,660,1,1,103569488,1104,-5.10,2.78,12,6.86,-209.00,384.00,2390,20240226,-55.40,671,20230804,58.87,2390,-55.40,20240226,789,35.11,20240110,2390,-55.40,20240226,671,58.87,20230804,0.08,N,012170,500,517 억,,0,N,N,1,N,00,N
20240315,150239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1059,-48,5,-4.34,7147644088,6667952,29.28,1088,1115,1053,1439,775,1107,1071.90,0.00,0,311011,1231,1169,1128,1066,1025,1148,1045,518,332,500,660,1,1,103569488,1097,-5.07,2.76,12,6.44,-209.00,384.00,2390,20240226,-55.69,671,20230804,57.82,2390,-55.69,20240226,789,34.22,20240110,2390,-55.69,20240226,671,57.82,20230804,0.08,N,012170,500,517 억,,0,N,N,13,N,00,N
20240315,140239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1060,-47,5,-4.25,6158579558,5732807,25.18,1088,1115,1055,1439,775,1107,1074.23,0.00,0,33238,1231,1169,1128,1066,1025,1148,1045,518,332,500,660,1,1,103569488,1098,-5.07,2.76,12,5.54,-209.00,384.00,2390,20240226,-55.65,671,20230804,57.97,2390,-55.65,20240226,789,34.35,20240110,2390,-55.65,20240226,671,57.97,20230804,0.08,N,012170,500,517 억,,0,N,N,13,N,00,N
20240315,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1065,-42,5,-3.79,5661174174,5264908,23.12,1088,1115,1055,1439,775,1107,1075.22,0.00,0,36053,1231,1169,1128,1066,1025,1148,1045,518,332,500,660,1,1,103569488,1103,-5.10,2.77,12,5.08,-209.00,384.00,2390,20240226,-55.44,671,20230804,58.72,2390,-55.44,20240226,789,34.98,20240110,2390,-55.44,20240226,671,58.72,20230804,0.08,N,012170,500,517 억,,0,N,N,13,N,00,N
20240315,120254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1067,-40,5,-3.61,5184853736,4819369,21.16,1088,1115,1055,1439,775,1107,1075.79,0.00,0,-2388,1231,1169,1128,1066,1025,1148,1045,518,332,500,660,1,1,103569488,1105,-5.11,2.78,12,4.65,-209.00,384.00,2390,20240226,-55.36,671,20230804,59.02,2390,-55.36,20240226,789,35.23,20240110,2390,-55.36,20240226,671,59.02,20230804,0.08,N,012170,500,517 억,,0,N,N,13,N,00,N
20240315,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1087,-20,5,-1.81,4287982919,3981475,17.49,1088,1115,1055,1439,775,1107,1076.93,0.00,0,202009,1231,1169,1128,1066,1025,1148,1045,518,332,500,660,1,1,103569488,1126,-5.20,2.83,12,3.84,-209.00,384.00,2390,20240226,-54.52,671,20230804,62.00,2390,-54.52,20240226,789,37.77,20240110,2390,-54.52,20240226,671,62.00,20230804,0.08,N,012170,500,517 억,,0,N,N,13,N,00,N
20240315,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1077,-30,5,-2.71,3256381345,3027530,13.30,1088,1115,1055,1439,775,1107,1075.51,0.00,0,90772,1231,1169,1128,1066,1025,1148,1045,518,332,500,660,1,1,103569488,1115,-5.15,2.80,12,2.92,-209.00,384.00,2390,20240226,-54.94,671,20230804,60.51,2390,-54.94,20240226,789,36.50,20240110,2390,-54.94,20240226,671,60.51,20230804,0.08,N,012170,500,517 억,,0,N,N,13,N,00,N
20240315,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1107,0,3,0.00,364958136,333781,1.47,1088,1115,1075,1439,775,1107,1093.09,0.00,0,49953,1231,1169,1128,1066,1025,1148,1045,518,332,500,660,1,1,103569488,1147,-5.30,2.88,12,0.32,-209.00,384.00,2390,20240226,-53.68,671,20230804,64.98,2390,-53.68,20240226,789,40.30,20240110,2390,-53.68,20240226,671,64.98,20230804,0.08,N,012170,500,517 억,,0,N,N,13,N,00,N
20240314,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1107,-41,5,-3.57,25644412994,22564677,117.01,1137,1190,1087,1492,804,1148,1136.50,0.16,0,-905045,1337,1242,1195,1100,1053,1219,1077,518,344,500,680,1,1,103569488,1147,-5.30,2.88,12,21.79,-209.00,384.00,2390,20240226,-53.68,671,20230804,64.98,2390,-53.68,20240226,789,40.30,20240110,2390,-53.68,20240226,671,64.98,20230804,0.07,N,012170,500,517 억,,164130,N,N,13,N,00,N
20240314,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1102,-46,5,-4.01,25045572300,22024038,114.21,1137,1190,1087,1492,804,1148,1137.19,0.16,0,-853343,1337,1242,1195,1100,1053,1219,1077,518,344,500,680,1,1,103569488,1141,-5.27,2.87,12,21.26,-209.00,384.00,2390,20240226,-53.89,671,20230804,64.23,2390,-53.89,20240226,789,39.67,20240110,2390,-53.89,20240226,671,64.23,20230804,0.07,N,012170,500,517 억,,164130,N,N,2,N,00,N
20240314,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1105,-43,5,-3.75,23304458040,20461850,106.11,1137,1190,1087,1492,804,1148,1138.92,0.16,0,-1003926,1337,1242,1195,1100,1053,1219,1077,518,344,500,680,1,1,103569488,1144,-5.29,2.88,12,19.76,-209.00,384.00,2390,20240226,-53.77,671,20230804,64.68,2390,-53.77,20240226,789,40.05,20240110,2390,-53.77,20240226,671,64.68,20230804,0.07,N,012170,500,517 억,,164130,N,N,2,N,00,N
20240314,130251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1151,3,2,0.26,19425896636,17012143,88.22,1137,1190,1087,1492,804,1148,1141.88,0.16,0,-1182038,1337,1242,1195,1100,1053,1219,1077,518,344,500,680,1,1,103569488,1192,-5.51,3.00,12,16.43,-209.00,384.00,2390,20240226,-51.84,671,20230804,71.54,2390,-51.84,20240226,789,45.88,20240110,2390,-51.84,20240226,671,71.54,20230804,0.07,N,012170,500,517 억,,164130,N,N,2,N,00,N
20240314,120251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1102,-46,5,-4.01,6405283914,5804130,30.10,1137,1141,1087,1492,804,1148,1103.55,0.16,0,561132,1337,1242,1195,1100,1053,1219,1077,518,344,500,680,1,1,103569488,1141,-5.27,2.87,12,5.60,-209.00,384.00,2390,20240226,-53.89,671,20230804,64.23,2390,-53.89,20240226,789,39.67,20240110,2390,-53.89,20240226,671,64.23,20230804,0.07,N,012170,500,517 억,,164130,N,N,2,N,00,N
20240314,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1093,-55,5,-4.79,5602069647,5073206,26.31,1137,1141,1087,1492,804,1148,1104.22,0.16,0,396445,1337,1242,1195,1100,1053,1219,1077,518,344,500,680,1,1,103569488,1132,-5.23,2.85,12,4.90,-209.00,384.00,2390,20240226,-54.27,671,20230804,62.89,2390,-54.27,20240226,789,38.53,20240110,2390,-54.27,20240226,671,62.89,20230804,0.07,N,012170,500,517 억,,164130,N,N,2,N,00,N
20240314,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1105,-43,5,-3.75,4281418263,3871039,20.07,1137,1141,1087,1492,804,1148,1105.98,0.16,0,259004,1337,1242,1195,1100,1053,1219,1077,518,344,500,680,1,1,103569488,1144,-5.29,2.88,12,3.74,-209.00,384.00,2390,20240226,-53.77,671,20230804,64.68,2390,-53.77,20240226,789,40.05,20240110,2390,-53.77,20240226,671,64.68,20230804,0.07,N,012170,500,517 억,,164130,N,N,2,N,00,N
20240314,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1120,-28,5,-2.44,520349932,462470,2.40,1137,1141,1100,1492,804,1148,1125.02,0.16,0,-76333,1337,1242,1195,1100,1053,1219,1077,518,344,500,680,1,1,103569488,1160,-5.36,2.92,12,0.45,-209.00,384.00,2390,20240226,-53.14,671,20230804,66.92,2390,-53.14,20240226,789,41.95,20240110,2390,-53.14,20240226,671,66.92,20230804,0.07,N,012170,500,517 억,,164130,N,N,2,N,00,N
20240313,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1148,-62,5,-5.12,22904021618,19034399,58.96,1240,1290,1148,1573,847,1210,1203.40,0.43,0,-270733,1460,1334,1265,1139,1070,1300,1105,518,363,500,720,1,1,103569488,1189,-5.49,2.99,12,18.38,-209.00,384.00,2390,20240226,-51.97,671,20230804,71.09,2390,-51.97,20240226,789,45.50,20240110,2390,-51.97,20240226,671,71.09,20230804,0.05,N,012170,500,517 억,,441583,N,N,2,N,00,N
20240313,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1159,-51,5,-4.21,21590177787,17894282,55.43,1240,1290,1154,1573,847,1210,1206.54,0.43,0,-294601,1460,1334,1265,1139,1070,1300,1105,518,363,500,720,1,1,103569488,1200,-5.55,3.02,12,17.28,-209.00,384.00,2390,20240226,-51.51,671,20230804,72.73,2390,-51.51,20240226,789,46.89,20240110,2390,-51.51,20240226,671,72.73,20230804,0.05,N,012170,500,517 억,,441583,N,N,1,N,00,N
20240313,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1174,-36,5,-2.98,20125445652,16639120,51.54,1240,1290,1154,1573,847,1210,1209.53,0.43,0,-91894,1460,1334,1265,1139,1070,1300,1105,518,363,500,720,1,1,103569488,1216,-5.62,3.06,12,16.07,-209.00,384.00,2390,20240226,-50.88,671,20230804,74.96,2390,-50.88,20240226,789,48.80,20240110,2390,-50.88,20240226,671,74.96,20230804,0.05,N,012170,500,517 억,,441583,N,N,1,N,00,N
20240313,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1215,5,2,0.41,17350663953,14307976,44.32,1240,1290,1154,1573,847,1210,1212.66,0.43,0,285504,1460,1334,1265,1139,1070,1300,1105,518,363,500,720,1,1,103569488,1258,-5.81,3.16,12,13.81,-209.00,384.00,2390,20240226,-49.16,671,20230804,81.07,2390,-49.16,20240226,789,53.99,20240110,2390,-49.16,20240226,671,81.07,20230804,0.05,N,012170,500,517 억,,441583,N,N,1,N,00,N
20240313,120250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1175,-35,5,-2.89,14159058937,11612381,35.97,1240,1290,1170,1573,847,1210,1219.31,0.43,0,-31590,1460,1334,1265,1139,1070,1300,1105,518,363,500,720,1,1,103569488,1217,-5.62,3.06,12,11.21,-209.00,384.00,2390,20240226,-50.84,671,20230804,75.11,2390,-50.84,20240226,789,48.92,20240110,2390,-50.84,20240226,671,75.11,20230804,0.05,N,012170,500,517 억,,441583,N,N,1,N,00,N
20240313,110249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1214,4,2,0.33,11943319582,9751588,30.20,1240,1290,1170,1573,847,1210,1224.76,0.43,0,67189,1460,1334,1265,1139,1070,1300,1105,518,363,500,720,1,1,103569488,1257,-5.81,3.16,12,9.42,-209.00,384.00,2390,20240226,-49.21,671,20230804,80.92,2390,-49.21,20240226,789,53.87,20240110,2390,-49.21,20240226,671,80.92,20230804,0.05,N,012170,500,517 억,,441583,N,N,1,N,00,N
20240313,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1240,30,2,2.48,9416788752,7677105,23.78,1240,1290,1170,1573,847,1210,1226.61,0.43,0,-172039,1460,1334,1265,1139,1070,1300,1105,518,363,500,720,1,1,103569488,1284,-5.93,3.23,12,7.41,-209.00,384.00,2390,20240226,-48.12,671,20230804,84.80,2390,-48.12,20240226,789,57.16,20240110,2390,-48.12,20240226,671,84.80,20230804,0.05,N,012170,500,517 억,,441583,N,N,1,N,00,N
20240313,090250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1253,43,2,3.55,2014012960,1603307,4.97,1240,1290,1232,1573,847,1210,1256.16,0.43,0,-346792,1460,1334,1265,1139,1070,1300,1105,518,363,500,720,1,1,103569488,1298,-6.00,3.26,12,1.55,-209.00,384.00,2390,20240226,-47.57,671,20230804,86.74,2390,-47.57,20240226,789,58.81,20240110,2390,-47.57,20240226,671,86.74,20230804,0.05,N,012170,500,517 억,,441583,N,N,1,N,00,N
20240312,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1210,-193,5,-13.76,40788018162,31822946,41.46,1391,1391,1196,1823,983,1403,1281.52,0.00,0,1013984,1718,1560,1458,1300,1198,1509,1249,518,420,500,840,1,1,103569488,1253,-5.79,3.15,12,30.73,-209.00,384.00,2390,20240226,-49.37,671,20230804,80.33,2390,-49.37,20240226,789,53.36,20240110,2390,-49.37,20240226,671,80.33,20230804,0.03,N,012170,500,517 억,,0,N,N,1,N,00,N
20240312,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1227,-176,5,-12.54,39468690897,30738488,40.05,1391,1391,1196,1823,983,1403,1283.76,0.00,0,889062,1718,1560,1458,1300,1198,1509,1249,518,420,500,840,1,1,103569488,1271,-5.87,3.20,12,29.68,-209.00,384.00,2390,20240226,-48.66,671,20230804,82.86,2390,-48.66,20240226,789,55.51,20240110,2390,-48.66,20240226,671,82.86,20230804,0.03,N,012170,500,517 억,,0,N,N,0,N,00,N
20240312,140245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1237,-166,5,-11.83,35665206450,27607052,35.97,1391,1391,1211,1823,983,1403,1291.63,0.00,0,405139,1718,1560,1458,1300,1198,1509,1249,518,420,500,840,1,1,103569488,1281,-5.92,3.22,12,26.66,-209.00,384.00,2390,20240226,-48.24,671,20230804,84.35,2390,-48.24,20240226,789,56.78,20240110,2390,-48.24,20240226,671,84.35,20230804,0.03,N,012170,500,517 억,,0,N,N,0,N,00,N
20240312,130239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1242,-161,5,-11.48,32600495630,25120607,32.73,1391,1391,1220,1823,983,1403,1297.49,0.00,0,854314,1718,1560,1458,1300,1198,1509,1249,518,420,500,840,1,1,103569488,1286,-5.94,3.23,12,24.25,-209.00,384.00,2390,20240226,-48.03,671,20230804,85.10,2390,-48.03,20240226,789,57.41,20240110,2390,-48.03,20240226,671,85.10,20230804,0.03,N,012170,500,517 억,,0,N,N,0,N,00,N
20240312,120247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1261,-142,5,-10.12,29310578216,22489171,29.30,1391,1391,1220,1823,983,1403,1303.03,0.00,0,1102643,1718,1560,1458,1300,1198,1509,1249,518,420,500,840,1,1,103569488,1306,-6.03,3.28,12,21.71,-209.00,384.00,2390,20240226,-47.24,671,20230804,87.93,2390,-47.24,20240226,789,59.82,20240110,2390,-47.24,20240226,671,87.93,20230804,0.03,N,012170,500,517 억,,0,N,N,0,N,00,N
20240312,110247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1259,-144,5,-10.26,24001082031,18270027,23.80,1391,1391,1220,1823,983,1403,1313.37,0.00,0,973313,1718,1560,1458,1300,1198,1509,1249,518,420,500,840,1,1,103569488,1304,-6.02,3.28,12,17.64,-209.00,384.00,2390,20240226,-47.32,671,20230804,87.63,2390,-47.32,20240226,789,59.57,20240110,2390,-47.32,20240226,671,87.63,20230804,0.03,N,012170,500,517 억,,0,N,N,0,N,00,N
20240312,100247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1322,-81,5,-5.77,14362123220,10717112,13.96,1391,1391,1300,1823,983,1403,1339.73,0.00,0,-165755,1718,1560,1458,1300,1198,1509,1249,518,420,500,840,1,1,103569488,1369,-6.33,3.44,12,10.35,-209.00,384.00,2390,20240226,-44.69,671,20230804,97.02,2390,-44.69,20240226,789,67.55,20240110,2390,-44.69,20240226,671,97.02,20230804,0.03,N,012170,500,517 억,,0,N,N,0,N,00,N
20240312,090248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1343,-60,5,-4.28,1213363963,887400,1.16,1391,1391,1329,1823,983,1403,1364.51,0.00,0,-117059,1718,1560,1458,1300,1198,1509,1249,518,420,500,840,1,1,103569488,1391,-6.43,3.50,12,0.86,-209.00,384.00,2390,20240226,-43.81,671,20230804,100.15,2390,-43.81,20240226,789,70.22,20240110,2390,-43.81,20240226,671,100.15,20230804,0.03,N,012170,500,517 억,,0,N,N,0,N,00,N
20240311,160246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1403,-83,5,-5.59,115568302334,76135058,60.29,1474,1616,1356,1931,1041,1486,1518.20,0.00,0,-250403,1718,1601,1433,1316,1148,1660,1375,518,445,500,890,1,1,103569488,1453,-6.71,3.65,12,73.51,-209.00,384.00,2390,20240226,-41.30,671,20230804,109.09,2390,-41.30,20240226,789,77.82,20240110,2390,-41.30,20240226,671,109.09,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240311,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1432,-54,5,-3.63,108527700705,71107069,56.31,1474,1616,1420,1931,1041,1486,1526.28,0.00,0,-456851,1718,1601,1433,1316,1148,1660,1375,518,445,500,890,1,1,103569488,1483,-6.85,3.73,12,68.66,-209.00,384.00,2390,20240226,-40.08,671,20230804,113.41,2390,-40.08,20240226,789,81.50,20240110,2390,-40.08,20240226,671,113.41,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240311,140245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1530,44,2,2.96,94741583895,61818502,48.95,1474,1616,1464,1931,1041,1486,1532.60,0.00,0,-560868,1718,1601,1433,1316,1148,1660,1375,518,445,500,890,1,1,103569488,1585,-7.32,3.98,12,59.69,-209.00,384.00,2390,20240226,-35.98,671,20230804,128.02,2390,-35.98,20240226,789,93.92,20240110,2390,-35.98,20240226,671,128.02,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240311,130247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1532,46,2,3.10,73713747589,48173796,38.15,1474,1616,1464,1931,1041,1486,1530.19,0.00,0,-522492,1718,1601,1433,1316,1148,1660,1375,518,445,500,890,1,1,103569488,1587,-7.33,3.99,12,46.51,-209.00,384.00,2390,20240226,-35.90,671,20230804,128.32,2390,-35.90,20240226,789,94.17,20240110,2390,-35.90,20240226,671,128.32,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240311,120248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1516,30,2,2.02,68506203298,44728788,35.42,1474,1616,1464,1931,1041,1486,1531.62,0.00,0,-511452,1718,1601,1433,1316,1148,1660,1375,518,445,500,890,1,1,103569488,1570,-7.25,3.95,12,43.19,-209.00,384.00,2390,20240226,-36.57,671,20230804,125.93,2390,-36.57,20240226,789,92.14,20240110,2390,-36.57,20240226,671,125.93,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240311,110245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1531,45,2,3.03,60816535673,39672161,31.41,1474,1616,1464,1931,1041,1486,1533.02,0.00,0,-538210,1718,1601,1433,1316,1148,1660,1375,518,445,500,890,1,1,103569488,1586,-7.33,3.99,12,38.30,-209.00,384.00,2390,20240226,-35.94,671,20230804,128.17,2390,-35.94,20240226,789,94.04,20240110,2390,-35.94,20240226,671,128.17,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240311,100244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1501,15,2,1.01,47142647577,30599737,24.23,1474,1616,1473,1931,1041,1486,1540.68,0.00,0,-446198,1718,1601,1433,1316,1148,1660,1375,518,445,500,890,1,1,103569488,1555,-7.18,3.91,12,29.55,-209.00,384.00,2390,20240226,-37.20,671,20230804,123.70,2390,-37.20,20240226,789,90.24,20240110,2390,-37.20,20240226,671,123.70,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240311,090243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1539,53,2,3.57,6150352196,4063118,3.22,1474,1541,1473,1931,1041,1486,1513.93,0.00,0,519596,1718,1601,1433,1316,1148,1660,1375,518,445,500,890,1,1,103569488,1594,-7.36,4.01,12,3.92,-209.00,384.00,2390,20240226,-35.61,671,20230804,129.36,2390,-35.61,20240226,789,95.06,20240110,2390,-35.61,20240226,671,129.36,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240308,160245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1486,226,2,17.94,177079916215,125049526,158.53,1292,1550,1265,1638,882,1260,1416.00,0.00,0,-390737,1697,1478,1343,1124,989,1411,1057,518,378,500,750,1,1,103569488,1539,-7.11,3.87,12,120.74,-209.00,384.00,2390,20240226,-37.82,671,20230804,121.46,2390,-37.82,20240226,789,88.34,20240110,2390,-37.82,20240226,671,121.46,20230804,0.00,N,012170,500,517 억,,0,N,N,3,N,00,N
20240308,150245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1436,176,2,13.97,159328220152,112775464,142.97,1292,1550,1265,1638,882,1260,1412.84,0.00,0,-458831,1697,1478,1343,1124,989,1411,1057,518,378,500,750,1,1,103569488,1487,-6.87,3.74,12,108.89,-209.00,384.00,2390,20240226,-39.92,671,20230804,114.01,2390,-39.92,20240226,789,82.00,20240110,2390,-39.92,20240226,671,114.01,20230804,0.00,N,012170,500,517 억,,0,N,N,2,N,00,N
20240308,140244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1436,176,2,13.97,100680276930,73060534,92.62,1292,1519,1265,1638,882,1260,1378.09,0.00,0,-619182,1697,1478,1343,1124,989,1411,1057,518,378,500,750,1,1,103569488,1487,-6.87,3.74,12,70.54,-209.00,384.00,2390,20240226,-39.92,671,20230804,114.01,2390,-39.92,20240226,789,82.00,20240110,2390,-39.92,20240226,671,114.01,20230804,0.00,N,012170,500,517 억,,0,N,N,2,N,00,N
20240308,130244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1335,75,2,5.95,50715682109,38315960,48.58,1292,1395,1265,1638,882,1260,1323.68,0.00,0,-513879,1697,1478,1343,1124,989,1411,1057,518,378,500,750,1,1,103569488,1383,-6.39,3.48,12,37.00,-209.00,384.00,2390,20240226,-44.14,671,20230804,98.96,2390,-44.14,20240226,789,69.20,20240110,2390,-44.14,20240226,671,98.96,20230804,0.00,N,012170,500,517 억,,0,N,N,2,N,00,N
20240308,120244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1302,42,2,3.33,34879651089,26507172,33.60,1292,1377,1265,1638,882,1260,1315.93,0.00,0,-658006,1697,1478,1343,1124,989,1411,1057,518,378,500,750,1,1,103569488,1348,-6.23,3.39,12,25.59,-209.00,384.00,2390,20240226,-45.52,671,20230804,94.04,2390,-45.52,20240226,789,65.02,20240110,2390,-45.52,20240226,671,94.04,20230804,0.00,N,012170,500,517 억,,0,N,N,2,N,00,N
20240308,110244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1310,50,2,3.97,26600435613,20203062,25.61,1292,1377,1265,1638,882,1260,1316.75,0.00,0,-299247,1697,1478,1343,1124,989,1411,1057,518,378,500,750,1,1,103569488,1357,-6.27,3.41,12,19.51,-209.00,384.00,2390,20240226,-45.19,671,20230804,95.23,2390,-45.19,20240226,789,66.03,20240110,2390,-45.19,20240226,671,95.23,20230804,0.00,N,012170,500,517 억,,0,N,N,2,N,00,N
20240308,100243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1299,39,2,3.10,18434005408,13943566,17.68,1292,1377,1270,1638,882,1260,1322.20,0.00,0,-858794,1697,1478,1343,1124,989,1411,1057,518,378,500,750,1,1,103569488,1345,-6.22,3.38,12,13.46,-209.00,384.00,2390,20240226,-45.65,671,20230804,93.59,2390,-45.65,20240226,789,64.64,20240110,2390,-45.65,20240226,671,93.59,20230804,0.00,N,012170,500,517 억,,0,N,N,2,N,00,N
20240308,090242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1324,64,2,5.08,2567068886,1936861,2.46,1292,1368,1282,1638,882,1260,1326.56,0.00,0,-359925,1697,1478,1343,1124,989,1411,1057,518,378,500,750,1,1,103569488,1371,-6.33,3.45,12,1.87,-209.00,384.00,2390,20240226,-44.60,671,20230804,97.32,2390,-44.60,20240226,789,67.81,20240110,2390,-44.60,20240226,671,97.32,20230804,0.00,N,012170,500,517 억,,0,N,N,2,N,00,N
20240307,160244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1260,6,2,0.48,110671473827,78572016,152.81,1405,1562,1208,1630,878,1254,1408.67,0.00,0,-326211,1464,1359,1149,1044,834,1411,1096,518,376,500,750,1,1,103569488,1305,-6.03,3.28,12,75.86,-209.00,384.00,2390,20240226,-47.28,671,20230804,87.78,2390,-47.28,20240226,789,59.70,20240110,2390,-47.28,20240226,671,87.78,20230804,0.00,N,012170,500,517 억,,0,N,N,2,N,00,N
20240307,150233,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1236,-18,5,-1.44,107559475620,76072460,147.95,1405,1562,1224,1630,878,1254,1413.91,0.00,0,-641467,1464,1359,1149,1044,834,1411,1096,518,376,500,750,1,1,103569488,1280,-5.91,3.22,12,73.45,-209.00,384.00,2390,20240226,-48.28,671,20230804,84.20,2390,-48.28,20240226,789,56.65,20240110,2390,-48.28,20240226,671,84.20,20230804,0.00,N,012170,500,517 억,,0,N,N,110,N,00,N
20240307,140240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1295,41,2,3.27,94688046228,65973887,128.31,1405,1562,1279,1630,878,1254,1435.24,0.00,0,-860997,1464,1359,1149,1044,834,1411,1096,518,376,500,750,1,1,103569488,1341,-6.20,3.37,12,63.70,-209.00,384.00,2390,20240226,-45.82,671,20230804,93.00,2390,-45.82,20240226,789,64.13,20240110,2390,-45.82,20240226,671,93.00,20230804,0.00,N,012170,500,517 억,,0,N,N,110,N,00,N
20240307,130241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1385,131,2,10.45,85950101437,59377301,115.48,1405,1562,1315,1630,878,1254,1447.52,0.00,0,-1169332,1464,1359,1149,1044,834,1411,1096,518,376,500,750,1,1,103569488,1434,-6.63,3.61,12,57.33,-209.00,384.00,2390,20240226,-42.05,671,20230804,106.41,2390,-42.05,20240226,789,75.54,20240110,2390,-42.05,20240226,671,106.41,20230804,0.00,N,012170,500,517 억,,0,N,N,110,N,00,N
20240307,120241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1373,119,2,9.49,76508405999,52486963,102.08,1405,1562,1350,1630,878,1254,1457.66,0.00,0,-1097247,1464,1359,1149,1044,834,1411,1096,518,376,500,750,1,1,103569488,1422,-6.57,3.58,12,50.68,-209.00,384.00,2390,20240226,-42.55,671,20230804,104.62,2390,-42.55,20240226,789,74.02,20240110,2390,-42.55,20240226,671,104.62,20230804,0.00,N,012170,500,517 억,,0,N,N,110,N,00,N
20240307,110244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1443,189,2,15.07,69362879352,47440020,92.26,1405,1562,1350,1630,878,1254,1462.12,0.00,0,-1092253,1464,1359,1149,1044,834,1411,1096,518,376,500,750,1,1,103569488,1495,-6.90,3.76,12,45.81,-209.00,384.00,2390,20240226,-39.62,671,20230804,115.05,2390,-39.62,20240226,789,82.89,20240110,2390,-39.62,20240226,671,115.05,20230804,0.00,N,012170,500,517 억,,0,N,N,110,N,00,N
20240307,100244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1435,181,2,14.43,55044586868,37466847,72.87,1405,1562,1350,1630,878,1254,1469.15,0.00,0,-1057400,1464,1359,1149,1044,834,1411,1096,518,376,500,750,1,1,103569488,1486,-6.87,3.74,12,36.18,-209.00,384.00,2390,20240226,-39.96,671,20230804,113.86,2390,-39.96,20240226,789,81.88,20240110,2390,-39.96,20240226,671,113.86,20230804,0.00,N,012170,500,517 억,,0,N,N,110,N,00,N
20240307,090241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1254,0,3,0.00,5016,4,0.00,0,0,0,1630,878,1254,0.00,0.00,0,0,1464,1359,1149,1044,834,1411,1096,518,376,500,750,1,1,103569488,1299,-6.00,3.27,12,0.00,-209.00,384.00,2390,20240226,-47.53,671,20230804,86.89,2390,-47.53,20240226,789,58.94,20240110,2390,-47.53,20240226,671,86.89,20230804,0.00,N,012170,500,517 억,,0,Y,N,110,N,00,N
20240306,160240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1254,289,1,29.95,58967346404,51394524,258.48,959,1254,939,1254,676,965,1147.27,0.00,0,1058323,1141,1053,1002,914,863,1027,888,518,289,500,570,1,1,103569488,1299,-6.00,3.27,12,49.62,-209.00,384.00,2390,20240226,-47.53,671,20230804,86.89,2390,-47.53,20240226,789,58.94,20240110,2390,-47.53,20240226,671,86.89,20230804,0.00,N,012170,500,517 억,,0,N,N,110,N,00,N
20240306,150241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1254,289,1,29.95,58874885222,51320791,258.10,959,1254,939,1254,676,965,1147.20,0.00,0,1059703,1141,1053,1002,914,863,1027,888,518,289,500,570,1,1,103569488,1299,-6.00,3.27,12,49.55,-209.00,384.00,2390,20240226,-47.53,671,20230804,86.89,2390,-47.53,20240226,789,58.94,20240110,2390,-47.53,20240226,671,86.89,20230804,0.00,N,012170,500,517 억,,0,N,N,50,N,00,N
20240306,140240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1254,289,1,29.95,58472797646,51000147,256.49,959,1254,939,1254,676,965,1146.53,0.00,0,827702,1141,1053,1002,914,863,1027,888,518,289,500,570,1,1,103569488,1299,-6.00,3.27,12,49.24,-209.00,384.00,2390,20240226,-47.53,671,20230804,86.89,2390,-47.53,20240226,789,58.94,20240110,2390,-47.53,20240226,671,86.89,20230804,0.00,N,012170,500,517 억,,0,N,N,50,N,00,N
20240306,130242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1208,243,2,25.18,47872611870,42440074,213.44,959,1249,939,1254,676,965,1128.01,0.00,0,780237,1141,1053,1002,914,863,1027,888,518,289,500,570,1,1,103569488,1251,-5.78,3.15,12,40.98,-209.00,384.00,2390,20240226,-49.46,671,20230804,80.03,2390,-49.46,20240226,789,53.11,20240110,2390,-49.46,20240226,671,80.03,20230804,0.00,N,012170,500,517 억,,0,N,N,50,N,00,N
20240306,120242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1140,175,2,18.13,31150228843,28409016,142.88,959,1198,939,1254,676,965,1096.50,0.00,0,814903,1141,1053,1002,914,863,1027,888,518,289,500,570,1,1,103569488,1181,-5.45,2.97,12,27.43,-209.00,384.00,2390,20240226,-52.30,671,20230804,69.90,2390,-52.30,20240226,789,44.49,20240110,2390,-52.30,20240226,671,69.90,20230804,0.00,N,012170,500,517 억,,0,N,N,50,N,00,N
20240306,110242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1099,134,2,13.89,26645600881,24373318,122.58,959,1198,939,1254,676,965,1093.23,0.00,0,269711,1141,1053,1002,914,863,1027,888,518,289,500,570,1,1,103569488,1138,-5.26,2.86,12,23.53,-209.00,384.00,2390,20240226,-54.02,671,20230804,63.79,2390,-54.02,20240226,789,39.29,20240110,2390,-54.02,20240226,671,63.79,20230804,0.00,N,012170,500,517 억,,0,N,N,50,N,00,N
20240306,100239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1145,180,2,18.65,17990879015,16608874,83.53,959,1198,939,1254,676,965,1083.22,0.00,0,45608,1141,1053,1002,914,863,1027,888,518,289,500,570,1,1,103569488,1186,-5.48,2.98,12,16.04,-209.00,384.00,2390,20240226,-52.09,671,20230804,70.64,2390,-52.09,20240226,789,45.12,20240110,2390,-52.09,20240226,671,70.64,20230804,0.00,N,012170,500,517 억,,0,N,N,50,N,00,N
20240306,090241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,980,15,2,1.55,390863756,405314,2.04,959,988,939,1254,676,965,964.35,0.00,0,68982,1141,1053,1002,914,863,1027,888,518,289,500,570,1,1,103569488,1015,-4.69,2.55,12,0.39,-209.00,384.00,2390,20240226,-59.00,671,20230804,46.05,2390,-59.00,20240226,789,24.21,20240110,2390,-59.00,20240226,671,46.05,20230804,0.00,N,012170,500,517 억,,0,N,N,50,N,00,N
20240305,160239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,965,-220,5,-18.57,19588560230,19670250,112.64,1087,1090,951,1540,830,1185,995.72,0.00,0,179403,1329,1257,1201,1129,1073,1229,1101,518,355,500,710,1,1,103569488,999,-4.62,2.51,12,18.99,-209.00,384.00,2390,20240226,-59.62,671,20230804,43.82,2390,-59.62,20240226,789,22.31,20240110,2390,-59.62,20240226,671,43.82,20230804,0.00,N,012170,500,517 억,,0,N,N,50,N,00,N
20240305,150242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,953,-232,5,-19.58,18792853697,18841362,107.89,1087,1090,952,1540,830,1185,997.24,0.00,0,88946,1329,1257,1201,1129,1073,1229,1101,518,355,500,710,1,1,103569488,987,-4.56,2.48,12,18.19,-209.00,384.00,2390,20240226,-60.13,671,20230804,42.03,2390,-60.13,20240226,789,20.79,20240110,2390,-60.13,20240226,671,42.03,20230804,0.00,N,012170,500,517 억,,0,N,N,75,N,00,N
20240305,140237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,971,-214,5,-18.06,17182472256,17175195,98.35,1087,1090,962,1540,830,1185,1000.22,0.00,0,-1696,1329,1257,1201,1129,1073,1229,1101,518,355,500,710,1,1,103569488,1006,-4.65,2.53,12,16.58,-209.00,384.00,2390,20240226,-59.37,671,20230804,44.71,2390,-59.37,20240226,789,23.07,20240110,2390,-59.37,20240226,671,44.71,20230804,0.00,N,012170,500,517 억,,0,N,N,75,N,00,N
20240305,130238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,993,-192,5,-16.20,15275107122,15229860,87.21,1087,1090,980,1540,830,1185,1002.75,0.00,0,11580,1329,1257,1201,1129,1073,1229,1101,518,355,500,710,1,1,103569488,1028,-4.75,2.59,12,14.70,-209.00,384.00,2390,20240226,-58.45,671,20230804,47.99,2390,-58.45,20240226,789,25.86,20240110,2390,-58.45,20240226,671,47.99,20230804,0.00,N,012170,500,517 억,,0,N,N,75,N,00,N
20240305,120238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,992,-193,5,-16.29,13545428951,13503873,77.33,1087,1090,980,1540,830,1185,1002.83,0.00,0,35211,1329,1257,1201,1129,1073,1229,1101,518,355,500,710,1,1,103569488,1027,-4.75,2.58,12,13.04,-209.00,384.00,2390,20240226,-58.49,671,20230804,47.84,2390,-58.49,20240226,789,25.73,20240110,2390,-58.49,20240226,671,47.84,20230804,0.00,N,012170,500,517 억,,0,N,N,75,N,00,N
20240305,110240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,988,-197,5,-16.62,12271286055,12221361,69.98,1087,1090,980,1540,830,1185,1003.81,0.00,0,62114,1329,1257,1201,1129,1073,1229,1101,518,355,500,710,1,1,103569488,1023,-4.73,2.57,12,11.80,-209.00,384.00,2390,20240226,-58.66,671,20230804,47.24,2390,-58.66,20240226,789,25.22,20240110,2390,-58.66,20240226,671,47.24,20230804,0.00,N,012170,500,517 억,,0,N,N,75,N,00,N
20240305,100238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,985,-200,5,-16.88,10200893343,10123828,57.97,1087,1090,980,1540,830,1185,1007.28,0.00,0,65874,1329,1257,1201,1129,1073,1229,1101,518,355,500,710,1,1,103569488,1020,-4.71,2.57,12,9.77,-209.00,384.00,2390,20240226,-58.79,671,20230804,46.80,2390,-58.79,20240226,789,24.84,20240110,2390,-58.79,20240226,671,46.80,20230804,0.00,N,012170,500,517 억,,0,N,N,75,N,00,N
20240305,090239,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1026,-159,5,-13.42,1051367844,996147,5.70,1087,1090,1021,1540,830,1185,1052.96,0.00,0,29995,1329,1257,1201,1129,1073,1229,1101,518,355,500,710,1,1,103569488,1063,-4.91,2.67,12,0.96,-209.00,384.00,2390,20240226,-57.07,671,20230804,52.91,2390,-57.07,20240226,789,30.04,20240110,2390,-57.07,20240226,671,52.91,20230804,0.00,N,012170,500,517 억,,0,N,N,75,N,00,N
20240304,160238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1185,-20,5,-1.66,20894092640,17288615,32.16,1272,1273,1145,1566,844,1205,1208.58,0.00,0,-267867,1486,1345,1239,1098,992,1416,1169,518,361,500,720,1,1,103569488,1227,-5.67,3.09,12,16.69,-209.00,384.00,2390,20240226,-50.42,671,20230804,76.60,2390,-50.42,20240226,789,50.19,20240110,2390,-50.42,20240226,671,76.60,20230804,0.00,N,012170,500,517 억,,0,N,N,75,N,00,N
20240304,150237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1172,-33,5,-2.74,19870005252,16429754,30.56,1272,1273,1145,1566,844,1205,1209.39,0.00,0,-207248,1486,1345,1239,1098,992,1416,1169,518,361,500,720,1,1,103569488,1214,-5.61,3.05,12,15.86,-209.00,384.00,2390,20240226,-50.96,671,20230804,74.66,2390,-50.96,20240226,789,48.54,20240110,2390,-50.96,20240226,671,74.66,20230804,0.00,N,012170,500,517 억,,0,N,N,111,N,00,N
20240304,140227,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1163,-42,5,-3.49,18666466619,15395538,28.64,1272,1273,1145,1566,844,1205,1212.46,0.00,0,-282381,1486,1345,1239,1098,992,1416,1169,518,361,500,720,1,1,103569488,1205,-5.56,3.03,12,14.86,-209.00,384.00,2390,20240226,-51.34,671,20230804,73.32,2390,-51.34,20240226,789,47.40,20240110,2390,-51.34,20240226,671,73.32,20230804,0.00,N,012170,500,517 억,,0,N,N,111,N,00,N
20240304,130236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1193,-12,5,-1.00,15969073504,13082648,24.33,1272,1273,1180,1566,844,1205,1220.63,0.00,0,-237518,1486,1345,1239,1098,992,1416,1169,518,361,500,720,1,1,103569488,1236,-5.71,3.11,12,12.63,-209.00,384.00,2390,20240226,-50.08,671,20230804,77.79,2390,-50.08,20240226,789,51.20,20240110,2390,-50.08,20240226,671,77.79,20230804,0.00,N,012170,500,517 억,,0,N,N,111,N,00,N
20240304,120228,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1191,-14,5,-1.16,14994011908,12265210,22.81,1272,1273,1180,1566,844,1205,1222.49,0.00,0,-282302,1486,1345,1239,1098,992,1416,1169,518,361,500,720,1,1,103569488,1234,-5.70,3.10,12,11.84,-209.00,384.00,2390,20240226,-50.17,671,20230804,77.50,2390,-50.17,20240226,789,50.95,20240110,2390,-50.17,20240226,671,77.50,20230804,0.00,N,012170,500,517 억,,0,N,N,111,N,00,N
20240304,110235,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1207,2,2,0.17,13151743850,10734553,19.97,1272,1273,1180,1566,844,1205,1225.19,0.00,0,-179747,1486,1345,1239,1098,992,1416,1169,518,361,500,720,1,1,103569488,1250,-5.78,3.14,12,10.36,-209.00,384.00,2390,20240226,-49.50,671,20230804,79.88,2390,-49.50,20240226,789,52.98,20240110,2390,-49.50,20240226,671,79.88,20230804,0.00,N,012170,500,517 억,,0,N,N,111,N,00,N
20240304,100236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1211,6,2,0.50,8186207349,6689777,12.44,1272,1273,1180,1566,844,1205,1223.70,0.00,0,-265924,1486,1345,1239,1098,992,1416,1169,518,361,500,720,1,1,103569488,1254,-5.79,3.15,12,6.46,-209.00,384.00,2390,20240226,-49.33,671,20230804,80.48,2390,-49.33,20240226,789,53.49,20240110,2390,-49.33,20240226,671,80.48,20230804,0.00,N,012170,500,517 억,,0,N,N,111,N,00,N
20240304,090236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1250,45,2,3.73,1455700124,1161941,2.16,1272,1273,1224,1566,844,1205,1252.99,0.00,0,-217175,1486,1345,1239,1098,992,1416,1169,518,361,500,720,1,1,103569488,1295,-5.98,3.26,12,1.12,-209.00,384.00,2390,20240226,-47.70,671,20230804,86.29,2390,-47.70,20240226,789,58.43,20240110,2390,-47.70,20240226,671,86.29,20230804,0.00,N,012170,500,517 억,,0,N,N,111,N,00,N