KissMeData/034310/price/prices-20240301.csv at main

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Permalink Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12170	210	2	1.76	654422540	54158	191.40	12000	12340	11890	15540	8380	11960	12083.58	13.52	1913	12240	12100	11940	11800	11640	12170	11870	189	3580	500	8850	10	1	37503477	4564	118.16	0.58	12	0.14	103.00	21038.00	14190	20230901	-14.24	10790	20230731	12.79	13940	-12.70	20240201	11780	3.31	20240328	14190	-14.24	20230901	10790	12.79	20230731	0.33	N	034310	500	189 억	5071331	N	N	5	N	N
3	20240329	150421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12030	70	2	0.59	614104270	50826	179.63	12000	12340	11890	15540	8380	11960	12082.48	13.52	495	12240	12100	11940	11800	11640	12170	11870	189	3580	500	8850	10	1	37503477	4512	116.80	0.57	12	0.14	103.00	21038.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11780	2.12	20240328	14190	-15.22	20230901	10790	11.49	20230731	0.33	N	034310	500	189 억	5071331	N	N	53	N	N
4	20240329	140415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12030	70	2	0.59	558636890	46219	163.35	12000	12340	11890	15540	8380	11960	12086.74	13.52	-478	12240	12100	11940	11800	11640	12170	11870	189	3580	500	8850	10	1	37503477	4512	116.80	0.57	12	0.12	103.00	21038.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11780	2.12	20240328	14190	-15.22	20230901	10790	11.49	20230731	0.33	N	034310	500	189 억	5071331	N	N	53	N	N
5	20240329	130412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12030	70	2	0.59	516628350	42723	150.99	12000	12340	11890	15540	8380	11960	12092.51	13.52	-739	12240	12100	11940	11800	11640	12170	11870	189	3580	500	8850	10	1	37503477	4512	116.80	0.57	12	0.11	103.00	21038.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11780	2.12	20240328	14190	-15.22	20230901	10790	11.49	20230731	0.33	N	034310	500	189 억	5071331	N	N	53	N	N
6	20240329	120415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11980	20	2	0.17	475472850	39295	138.88	12000	12340	11890	15540	8380	11960	12100.09	13.52	-219	12240	12100	11940	11800	11640	12170	11870	189	3580	500	8850	10	1	37503477	4493	116.31	0.57	12	0.10	103.00	21038.00	14190	20230901	-15.57	10790	20230731	11.03	13940	-14.06	20240201	11780	1.70	20240328	14190	-15.57	20230901	10790	11.03	20230731	0.33	N	034310	500	189 억	5071331	N	N	53	N	N
7	20240329	110411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	150	2	1.25	390113190	32202	113.81	12000	12340	11890	15540	8380	11960	12114.56	13.52	2879	12240	12100	11940	11800	11640	12170	11870	189	3580	500	8850	10	1	37503477	4542	117.57	0.58	12	0.09	103.00	21038.00	14190	20230901	-14.66	10790	20230731	12.23	13940	-13.13	20240201	11780	2.80	20240328	14190	-14.66	20230901	10790	12.23	20230731	0.33	N	034310	500	189 억	5071331	N	N	53	N	N
8	20240329	100412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12220	260	2	2.17	328964280	27189	96.09	12000	12340	11890	15540	8380	11960	12099.17	13.52	5011	12240	12100	11940	11800	11640	12170	11870	189	3580	500	8850	10	1	37503477	4583	118.64	0.58	12	0.07	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.33	N	034310	500	189 억	5071331	N	N	53	N	N
9	20240329	090410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11990	30	2	0.25	23670400	1975	6.98	12000	12010	11950	15540	8380	11960	11985.01	13.52	-649	12240	12100	11940	11800	11640	12170	11870	189	3580	500	8850	10	1	37503477	4497	116.41	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.50	10790	20230731	11.12	13940	-13.99	20240201	11780	1.78	20240328	14190	-15.50	20230901	10790	11.12	20230731	0.33	N	034310	500	189 억	5071331	N	N	53	N	N
10	20240328	160414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11960	40	2	0.34	333746610	28133	155.61	11880	12080	11780	15490	8350	11920	11863.10	13.53	-2924	12200	12060	11990	11850	11780	12025	11815	189	3570	500	8820	10	1	37503477	4485	116.12	0.57	12	0.08	103.00	21038.00	14190	20230901	-15.72	10790	20230731	10.84	13940	-14.20	20240201	11780	1.53	20240328	14190	-15.72	20230901	10790	10.84	20230731	0.33	N	034310	500	189 억	5073270	N	N	53	N	N
11	20240328	150414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11820	-100	5	-0.84	275936400	23284	128.79	11880	12080	11780	15490	8350	11920	11850.90	13.53	-3811	12200	12060	11990	11850	11780	12025	11815	189	3570	500	8820	10	1	37503477	4433	114.76	0.56	12	0.06	103.00	21038.00	14190	20230901	-16.70	10790	20230731	9.55	13940	-15.21	20240201	11780	0.34	20240328	14190	-16.70	20230901	10790	9.55	20230731	0.33	N	034310	500	189 억	5073270	N	N	4	N	N
12	20240328	140410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11810	-110	5	-0.92	150612370	12677	70.12	11880	12080	11800	15490	8350	11920	11880.76	13.53	-3700	12200	12060	11990	11850	11780	12025	11815	189	3570	500	8820	10	1	37503477	4429	114.66	0.56	12	0.03	103.00	21038.00	14190	20230901	-16.77	10790	20230731	9.45	13940	-15.28	20240201	11800	0.08	20240328	14190	-16.77	20230901	10790	9.45	20230731	0.33	N	034310	500	189 억	5073270	N	N	4	N	N
13	20240328	130407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11880	-40	5	-0.34	108039400	9077	50.21	11880	12080	11850	15490	8350	11920	11902.54	13.53	-2935	12200	12060	11990	11850	11780	12025	11815	189	3570	500	8820	10	1	37503477	4455	115.34	0.56	12	0.02	103.00	21038.00	14190	20230901	-16.28	10790	20230731	10.10	13940	-14.78	20240201	11850	0.25	20240328	14190	-16.28	20230901	10790	10.10	20230731	0.33	N	034310	500	189 억	5073270	N	N	4	N	N
14	20240328	120412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11860	-60	5	-0.50	97897170	8222	45.48	11880	12080	11850	15490	8350	11920	11906.73	13.53	-2766	12200	12060	11990	11850	11780	12025	11815	189	3570	500	8820	10	1	37503477	4448	115.15	0.56	12	0.02	103.00	21038.00	14190	20230901	-16.42	10790	20230731	9.92	13940	-14.92	20240201	11850	0.08	20240328	14190	-16.42	20230901	10790	9.92	20230731	0.33	N	034310	500	189 억	5073270	N	N	4	N	N
15	20240328	110410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11870	-50	5	-0.42	70351190	5900	32.63	11880	12080	11860	15490	8350	11920	11923.93	13.53	-2522	12200	12060	11990	11850	11780	12025	11815	189	3570	500	8820	10	1	37503477	4452	115.24	0.56	12	0.02	103.00	21038.00	14190	20230901	-16.35	10790	20230731	10.01	13940	-14.85	20240201	11860	0.08	20240328	14190	-16.35	20230901	10790	10.01	20230731	0.33	N	034310	500	189 억	5073270	N	N	4	N	N
16	20240328	100413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11910	-10	5	-0.08	46666210	3909	21.62	11880	12080	11860	15490	8350	11920	11938.15	13.53	-2247	12200	12060	11990	11850	11780	12025	11815	189	3570	500	8820	10	1	37503477	4467	115.63	0.57	12	0.01	103.00	21038.00	14190	20230901	-16.07	10790	20230731	10.38	13940	-14.56	20240201	11860	0.42	20240328	14190	-16.07	20230901	10790	10.38	20230731	0.33	N	034310	500	189 억	5073270	N	N	4	N	N
17	20240328	090418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11910	-10	5	-0.08	5305110	446	2.47	11880	12000	11880	15490	8350	11920	11894.87	13.53	45	12200	12060	11990	11850	11780	12025	11815	189	3570	500	8820	10	1	37503477	4467	115.63	0.57	12	0.00	103.00	21038.00	14190	20230901	-16.07	10790	20230731	10.38	13940	-14.56	20240201	11880	0.25	20240328	14190	-16.07	20230901	10790	10.38	20230731	0.33	N	034310	500	189 억	5073270	N	N	4	N	N
18	20240327	160415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11920	-150	5	-1.24	216205070	18079	91.47	12060	12130	11920	15690	8450	12070	11958.91	13.53	-2364	12370	12220	12100	11950	11830	12160	11890	189	3620	500	8930	10	1	37503477	4470	115.73	0.57	12	0.05	103.00	21038.00	14190	20230901	-16.00	10790	20230731	10.47	13940	-14.49	20240201	11920	0.00	20240327	14190	-16.00	20230901	10790	10.47	20230731	0.32	N	034310	500	189 억	5075646	N	N	4	N	N
19	20240327	150417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11960	-110	5	-0.91	168334640	14064	71.16	12060	12130	11920	15690	8450	12070	11969.19	13.53	-1722	12370	12220	12100	11950	11830	12160	11890	189	3620	500	8930	10	1	37503477	4485	116.12	0.57	12	0.04	103.00	21038.00	14190	20230901	-15.72	10790	20230731	10.84	13940	-14.20	20240201	11920	0.34	20240327	14190	-15.72	20230901	10790	10.84	20230731	0.32	N	034310	500	189 억	5075646	N	N	6	N	N
20	20240327	140418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	-120	5	-0.99	101943390	8523	43.12	12060	12130	11920	15690	8450	12070	11960.98	13.53	-1650	12370	12220	12100	11950	11830	12160	11890	189	3620	500	8930	10	1	37503477	4482	116.02	0.57	12	0.02	103.00	21038.00	14190	20230901	-15.79	10790	20230731	10.75	13940	-14.28	20240201	11920	0.25	20240327	14190	-15.79	20230901	10790	10.75	20230731	0.32	N	034310	500	189 억	5075646	N	N	6	N	N
21	20240327	130418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-140	5	-1.16	82566490	6899	34.91	12060	12130	11920	15690	8450	12070	11967.89	13.53	-1547	12370	12220	12100	11950	11830	12160	11890	189	3620	500	8930	10	1	37503477	4474	115.83	0.57	12	0.02	103.00	21038.00	14190	20230901	-15.93	10790	20230731	10.57	13940	-14.42	20240201	11920	0.08	20240327	14190	-15.93	20230901	10790	10.57	20230731	0.32	N	034310	500	189 억	5075646	N	N	6	N	N
22	20240327	120418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	-120	5	-0.99	56029720	4676	23.66	12060	12130	11940	15690	8450	12070	11982.40	13.53	-1489	12370	12220	12100	11950	11830	12160	11890	189	3620	500	8930	10	1	37503477	4482	116.02	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.79	10790	20230731	10.75	13940	-14.28	20240201	11940	0.08	20240327	14190	-15.79	20230901	10790	10.75	20230731	0.32	N	034310	500	189 억	5075646	N	N	6	N	N
23	20240327	110417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11970	-100	5	-0.83	44570740	3718	18.81	12060	12130	11950	15690	8450	12070	11987.83	13.53	-1345	12370	12220	12100	11950	11830	12160	11890	189	3620	500	8930	10	1	37503477	4489	116.21	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.64	10790	20230731	10.94	13940	-14.13	20240201	11950	0.17	20240327	14190	-15.64	20230901	10790	10.94	20230731	0.32	N	034310	500	189 억	5075646	N	N	6	N	N
24	20240327	100413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11980	-90	5	-0.75	27844190	2320	11.74	12060	12130	11970	15690	8450	12070	12001.81	13.53	-740	12370	12220	12100	11950	11830	12160	11890	189	3620	500	8930	10	1	37503477	4493	116.31	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.57	10790	20230731	11.03	13940	-14.06	20240201	11970	0.08	20240327	14190	-15.57	20230901	10790	11.03	20230731	0.32	N	034310	500	189 억	5075646	N	N	6	N	N
25	20240327	090418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12010	-60	5	-0.50	1829530	152	0.77	12060	12060	12010	15690	8450	12070	12036.38	13.53	-96	12370	12220	12100	11950	11830	12160	11890	189	3620	500	8930	10	1	37503477	4504	116.60	0.57	12	0.00	103.00	21038.00	14190	20230901	-15.36	10790	20230731	11.31	13940	-13.85	20240201	11970	0.33	20240325	14190	-15.36	20230901	10790	11.31	20230731	0.32	N	034310	500	189 억	5075646	N	N	6	N	N
26	20240326	160349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12070	-90	5	-0.74	238236550	19761	73.15	12160	12250	11980	15800	8520	12160	12055.89	13.53	1540	12286	12222	12096	12032	11906	12255	12065	189	3640	500	8990	10	1	37503477	4527	12.44	0.58	12	0.05	970.00	20869.00	14190	20230901	-14.94	10790	20230731	11.86	13940	-13.41	20240201	11970	0.84	20240325	14190	-14.94	20230901	10790	11.86	20230731	0.33	N	034310	500	189 억	5074321	N	N	6	N	N
27	20240326	150411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12070	-90	5	-0.74	217126610	18012	66.67	12160	12250	11980	15800	8520	12160	12054.55	13.53	2052	12286	12222	12096	12032	11906	12255	12065	189	3640	500	8990	10	1	37503477	4527	12.44	0.58	12	0.05	970.00	20869.00	14190	20230901	-14.94	10790	20230731	11.86	13940	-13.41	20240201	11970	0.84	20240325	14190	-14.94	20230901	10790	11.86	20230731	0.33	N	034310	500	189 억	5074321	N	N	103	N	N
28	20240326	140409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12060	-100	5	-0.82	197218860	16361	60.56	12160	12250	11980	15800	8520	12160	12054.21	13.53	1925	12286	12222	12096	12032	11906	12255	12065	189	3640	500	8990	10	1	37503477	4523	12.43	0.58	12	0.04	970.00	20869.00	14190	20230901	-15.01	10790	20230731	11.77	13940	-13.49	20240201	11970	0.75	20240325	14190	-15.01	20230901	10790	11.77	20230731	0.33	N	034310	500	189 억	5074321	N	N	103	N	N
29	20240326	130408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12000	-160	5	-1.32	160255300	13281	49.16	12160	12250	12000	15800	8520	12160	12066.51	13.53	1351	12286	12222	12096	12032	11906	12255	12065	189	3640	500	8990	10	1	37503477	4500	12.37	0.58	12	0.04	970.00	20869.00	14190	20230901	-15.43	10790	20230731	11.21	13940	-13.92	20240201	11970	0.25	20240325	14190	-15.43	20230901	10790	11.21	20230731	0.33	N	034310	500	189 억	5074321	N	N	103	N	N
30	20240326	120410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-110	5	-0.90	109806610	9084	33.63	12160	12250	12030	15800	8520	12160	12087.91	13.53	-137	12286	12222	12096	12032	11906	12255	12065	189	3640	500	8990	10	1	37503477	4519	12.42	0.58	12	0.02	970.00	20869.00	14190	20230901	-15.08	10790	20230731	11.68	13940	-13.56	20240201	11970	0.67	20240325	14190	-15.08	20230901	10790	11.68	20230731	0.33	N	034310	500	189 억	5074321	N	N	103	N	N
31	20240326	110403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12200	40	2	0.33	80061280	6617	24.49	12160	12250	12030	15800	8520	12160	12099.33	13.53	-207	12286	12222	12096	12032	11906	12255	12065	189	3640	500	8990	10	1	37503477	4575	12.58	0.58	12	0.02	970.00	20869.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11970	1.92	20240325	14190	-14.02	20230901	10790	13.07	20230731	0.33	N	034310	500	189 억	5074321	N	N	103	N	N
32	20240326	100412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12080	-80	5	-0.66	46331640	3823	14.15	12160	12250	12060	15800	8520	12160	12119.18	13.53	-798	12286	12222	12096	12032	11906	12255	12065	189	3640	500	8990	10	1	37503477	4530	12.45	0.58	12	0.01	970.00	20869.00	14190	20230901	-14.87	10790	20230731	11.96	13940	-13.34	20240201	11970	0.92	20240325	14190	-14.87	20230901	10790	11.96	20230731	0.33	N	034310	500	189 억	5074321	N	N	103	N	N
33	20240326	090409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12140	-20	5	-0.16	2018210	166	0.61	12160	12160	12140	15800	8520	12160	12157.89	13.53	-24	12286	12222	12096	12032	11906	12255	12065	189	3640	500	8990	10	1	37503477	4553	12.52	0.58	12	0.00	970.00	20869.00	14190	20230901	-14.45	10790	20230731	12.51	13940	-12.91	20240201	11970	1.42	20240325	14190	-14.45	20230901	10790	12.51	20230731	0.33	N	034310	500	189 억	5074321	N	N	103	N	N
34	20240325	160422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12160	10	2	0.08	324845820	27015	102.24	12140	12160	11970	15790	8510	12150	12024.64	12.73	-1405	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4560	12.54	0.58	12	0.07	970.00	20869.00	14190	20230901	-14.31	10790	20230731	12.70	13940	-12.77	20240201	11970	1.59	20240325	14190	-14.31	20230901	10790	12.70	20230731	0.32	N	034310	500	189 억	4775726	N	N	103	N	N
35	20240325	150424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12030	-120	5	-0.99	296412750	24674	93.38	12140	12140	11970	15790	8510	12150	12013.16	12.73	-519	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4512	12.40	0.58	12	0.07	970.00	20869.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11970	0.50	20240325	14190	-15.22	20230901	10790	11.49	20230731	0.32	N	034310	500	189 억	4775726	N	N	21	N	N
36	20240325	140423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12030	-120	5	-0.99	219190500	18235	69.01	12140	12140	11970	15790	8510	12150	12020.32	12.73	-2342	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4512	12.40	0.58	12	0.05	970.00	20869.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11970	0.50	20240325	14190	-15.22	20230901	10790	11.49	20230731	0.32	N	034310	500	189 억	4775726	N	N	21	N	N
37	20240325	130424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11990	-160	5	-1.32	187907130	15633	59.17	12140	12140	11970	15790	8510	12150	12019.90	12.73	-2003	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4497	12.36	0.57	12	0.04	970.00	20869.00	14190	20230901	-15.50	10790	20230731	11.12	13940	-13.99	20240201	11970	0.17	20240325	14190	-15.50	20230901	10790	11.12	20230731	0.32	N	034310	500	189 억	4775726	N	N	21	N	N
38	20240325	120429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11990	-160	5	-1.32	175480260	14596	55.24	12140	12140	11970	15790	8510	12150	12022.49	12.73	-2041	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4497	12.36	0.57	12	0.04	970.00	20869.00	14190	20230901	-15.50	10790	20230731	11.12	13940	-13.99	20240201	11970	0.17	20240325	14190	-15.50	20230901	10790	11.12	20230731	0.32	N	034310	500	189 억	4775726	N	N	21	N	N
39	20240325	110425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11980	-170	5	-1.40	136425690	11342	42.93	12140	12140	11980	15790	8510	12150	12028.36	12.73	-1993	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4493	12.35	0.57	12	0.03	970.00	20869.00	14190	20230901	-15.57	10790	20230731	11.03	13940	-14.06	20240201	11980	0.00	20240325	14190	-15.57	20230901	10790	11.03	20230731	0.32	N	034310	500	189 억	4775726	N	N	21	N	N
40	20240325	100423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12030	-120	5	-0.99	51280230	4246	16.07	12140	12140	12030	15790	8510	12150	12077.30	12.73	-1069	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4512	12.40	0.58	12	0.01	970.00	20869.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	12010	0.17	20240320	14190	-15.22	20230901	10790	11.49	20230731	0.32	N	034310	500	189 억	4775726	N	N	21	N	N
41	20240325	090425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	-40	5	-0.33	3380950	279	1.06	12140	12140	12100	15790	8510	12150	12118.10	12.73	-51	12323	12236	12173	12086	12023	12205	12055	189	3640	500	8990	10	1	37503477	4542	12.48	0.58	12	0.00	970.00	20869.00	14190	20230901	-14.66	10790	20230731	12.23	13940	-13.13	20240201	12010	0.83	20240320	14190	-14.66	20230901	10790	12.23	20230731	0.32	N	034310	500	189 억	4775726	N	N	21	N	N
42	20240322	160422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	-100	5	-0.82	321054230	26422	95.84	12250	12260	12110	15920	8580	12250	12151.02	12.72	3589	12470	12360	12200	12090	11930	12415	12145	189	3670	500	9060	10	1	37503477	4557	12.53	0.58	12	0.07	970.00	20869.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	12010	1.17	20240320	14190	-14.38	20230901	10790	12.60	20230731	0.30	N	034310	500	189 억	4772134	N	N	21	N	N
43	20240322	150427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12140	-110	5	-0.90	205256400	16883	61.24	12250	12260	12120	15920	8580	12250	12157.58	12.72	1454	12470	12360	12200	12090	11930	12415	12145	189	3670	500	9060	10	1	37503477	4553	12.52	0.58	12	0.05	970.00	20869.00	14190	20230901	-14.45	10790	20230731	12.51	13940	-12.91	20240201	12010	1.08	20240320	14190	-14.45	20230901	10790	12.51	20230731	0.30	N	034310	500	189 억	4772134	N	N	37	N	N
44	20240322	140421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12120	-130	5	-1.06	110476660	9077	32.93	12250	12260	12120	15920	8580	12250	12171.05	12.72	280	12470	12360	12200	12090	11930	12415	12145	189	3670	500	9060	10	1	37503477	4545	12.49	0.58	12	0.02	970.00	20869.00	14190	20230901	-14.59	10790	20230731	12.33	13940	-13.06	20240201	12010	0.92	20240320	14190	-14.59	20230901	10790	12.33	20230731	0.30	N	034310	500	189 억	4772134	N	N	37	N	N
45	20240322	130424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12140	-110	5	-0.90	83903610	6888	24.99	12250	12260	12140	15920	8580	12250	12181.13	12.72	584	12470	12360	12200	12090	11930	12415	12145	189	3670	500	9060	10	1	37503477	4553	12.52	0.58	12	0.02	970.00	20869.00	14190	20230901	-14.45	10790	20230731	12.51	13940	-12.91	20240201	12010	1.08	20240320	14190	-14.45	20230901	10790	12.51	20230731	0.30	N	034310	500	189 억	4772134	N	N	37	N	N
46	20240322	120418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12170	-80	5	-0.65	45364780	3719	13.49	12250	12260	12160	15920	8580	12250	12198.11	12.72	-39	12470	12360	12200	12090	11930	12415	12145	189	3670	500	9060	10	1	37503477	4564	12.55	0.58	12	0.01	970.00	20869.00	14190	20230901	-14.24	10790	20230731	12.79	13940	-12.70	20240201	12010	1.33	20240320	14190	-14.24	20230901	10790	12.79	20230731	0.30	N	034310	500	189 억	4772134	N	N	37	N	N
47	20240322	110426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12200	-50	5	-0.41	38936540	3191	11.58	12250	12260	12170	15920	8580	12250	12201.99	12.72	-96	12470	12360	12200	12090	11930	12415	12145	189	3670	500	9060	10	1	37503477	4575	12.58	0.58	12	0.01	970.00	20869.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	12010	1.58	20240320	14190	-14.02	20230901	10790	13.07	20230731	0.30	N	034310	500	189 억	4772134	N	N	37	N	N
48	20240322	100422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12200	-50	5	-0.41	16661950	1364	4.95	12250	12260	12200	15920	8580	12250	12215.51	12.72	-374	12470	12360	12200	12090	11930	12415	12145	189	3670	500	9060	10	1	37503477	4575	12.58	0.58	12	0.00	970.00	20869.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	12010	1.58	20240320	14190	-14.02	20230901	10790	13.07	20230731	0.30	N	034310	500	189 억	4772134	N	N	37	N	N
49	20240322	090419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12230	-20	5	-0.16	2399240	196	0.71	12250	12250	12230	15920	8580	12250	12241.02	12.72	-82	12470	12360	12200	12090	11930	12415	12145	189	3670	500	9060	10	1	37503477	4587	12.61	0.59	12	0.00	970.00	20869.00	14190	20230901	-13.81	10790	20230731	13.35	13940	-12.27	20240201	12010	1.83	20240320	14190	-13.81	20230901	10790	13.35	20230731	0.30	N	034310	500	189 억	4772134	N	N	37	N	N
50	20240321	160420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	140	2	1.16	334410350	27485	63.43	12040	12310	12040	15740	8480	12110	12166.91	12.70	7190	12523	12316	12163	11956	11803	12240	11880	189	3630	500	8960	10	1	37503477	4594	12.63	0.59	12	0.07	970.00	20869.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	12010	2.00	20240320	14190	-13.67	20230901	10790	13.53	20230731	0.30	N	034310	500	189 억	4764530	N	N	36	N	N
51	20240321	150421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12190	80	2	0.66	309920950	25487	58.82	12040	12280	12040	15740	8480	12110	12159.96	12.70	7066	12523	12316	12163	11956	11803	12240	11880	189	3630	500	8960	10	1	37503477	4572	12.57	0.58	12	0.07	970.00	20869.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	12010	1.50	20240320	14190	-14.09	20230901	10790	12.97	20230731	0.30	N	034310	500	189 억	4764530	N	N	2	N	N
52	20240321	140422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12180	70	2	0.58	191875190	15799	36.46	12040	12280	12040	15740	8480	12110	12144.77	12.70	3895	12523	12316	12163	11956	11803	12240	11880	189	3630	500	8960	10	1	37503477	4568	12.56	0.58	12	0.04	970.00	20869.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	12010	1.42	20240320	14190	-14.16	20230901	10790	12.88	20230731	0.30	N	034310	500	189 억	4764530	N	N	2	N	N
53	20240321	130419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12180	70	2	0.58	150644220	12407	28.64	12040	12280	12040	15740	8480	12110	12141.87	12.70	2287	12523	12316	12163	11956	11803	12240	11880	189	3630	500	8960	10	1	37503477	4568	12.56	0.58	12	0.03	970.00	20869.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	12010	1.42	20240320	14190	-14.16	20230901	10790	12.88	20230731	0.30	N	034310	500	189 억	4764530	N	N	2	N	N
54	20240321	120420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12210	100	2	0.83	139873520	11521	26.59	12040	12280	12040	15740	8480	12110	12140.74	12.70	1857	12523	12316	12163	11956	11803	12240	11880	189	3630	500	8960	10	1	37503477	4579	12.59	0.59	12	0.03	970.00	20869.00	14190	20230901	-13.95	10790	20230731	13.16	13940	-12.41	20240201	12010	1.67	20240320	14190	-13.95	20230901	10790	13.16	20230731	0.30	N	034310	500	189 억	4764530	N	N	2	N	N
55	20240321	110420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12150	40	2	0.33	96692980	7988	18.44	12040	12180	12040	15740	8480	12110	12104.78	12.70	1638	12523	12316	12163	11956	11803	12240	11880	189	3630	500	8960	10	1	37503477	4557	12.53	0.58	12	0.02	970.00	20869.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	12010	1.17	20240320	14190	-14.38	20230901	10790	12.60	20230731	0.30	N	034310	500	189 억	4764530	N	N	2	N	N
56	20240321	100420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12140	30	2	0.25	84595580	6990	16.13	12040	12150	12040	15740	8480	12110	12102.37	12.70	1109	12523	12316	12163	11956	11803	12240	11880	189	3630	500	8960	10	1	37503477	4553	12.52	0.58	12	0.02	970.00	20869.00	14190	20230901	-14.45	10790	20230731	12.51	13940	-12.91	20240201	12010	1.08	20240320	14190	-14.45	20230901	10790	12.51	20230731	0.30	N	034310	500	189 억	4764530	N	N	2	N	N
57	20240321	090422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12040	-70	5	-0.58	3491600	290	0.67	12040	12040	12040	15740	8480	12110	12040.00	12.70	-11	12523	12316	12163	11956	11803	12240	11880	189	3630	500	8960	10	1	37503477	4515	12.41	0.58	12	0.00	970.00	20869.00	14190	20230901	-15.15	10790	20230731	11.58	13940	-13.63	20240201	12010	0.25	20240320	14190	-15.15	20230901	10790	11.58	20230731	0.30	N	034310	500	189 억	4764530	N	N	2	N	N
58	20240320	160417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12110	-270	5	-2.18	523915650	43328	142.72	12370	12370	12010	16090	8670	12380	12091.84	12.72	-6779	12653	12516	12313	12176	11973	12415	12075	189	3710	500	9160	10	1	37503477	4542	12.48	0.58	12	0.12	970.00	20869.00	14190	20230901	-14.66	10790	20230731	12.23	13940	-13.13	20240201	12010	0.83	20240320	14190	-14.66	20230901	10790	12.23	20230731	0.29	N	034310	500	189 억	4770421	N	N	2	N	N
59	20240320	150418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12060	-320	5	-2.58	443788950	36707	120.91	12370	12370	12010	16090	8670	12380	12090.04	12.72	-5516	12653	12516	12313	12176	11973	12415	12075	189	3710	500	9160	10	1	37503477	4523	12.43	0.58	12	0.10	970.00	20869.00	14190	20230901	-15.01	10790	20230731	11.77	13940	-13.49	20240201	12010	0.42	20240320	14190	-15.01	20230901	10790	11.77	20230731	0.29	N	034310	500	189 억	4770421	N	N	96	N	N
60	20240320	140422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12120	-260	5	-2.10	196132700	16171	53.27	12370	12370	12040	16090	8670	12380	12128.67	12.72	-5808	12653	12516	12313	12176	11973	12415	12075	189	3710	500	9160	10	1	37503477	4545	12.49	0.58	12	0.04	970.00	20869.00	14190	20230901	-14.59	10790	20230731	12.33	13940	-13.06	20240201	12040	0.66	20240320	14190	-14.59	20230901	10790	12.33	20230731	0.29	N	034310	500	189 억	4770421	N	N	96	N	N
61	20240320	130423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12090	-290	5	-2.34	168583080	13895	45.77	12370	12370	12040	16090	8670	12380	12132.64	12.72	-6003	12653	12516	12313	12176	11973	12415	12075	189	3710	500	9160	10	1	37503477	4534	12.46	0.58	12	0.04	970.00	20869.00	14190	20230901	-14.80	10790	20230731	12.05	13940	-13.27	20240201	12040	0.42	20240320	14190	-14.80	20230901	10790	12.05	20230731	0.29	N	034310	500	189 억	4770421	N	N	96	N	N
62	20240320	120421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12050	-330	5	-2.67	138426620	11401	37.56	12370	12370	12040	16090	8670	12380	12141.62	12.72	-5591	12653	12516	12313	12176	11973	12415	12075	189	3710	500	9160	10	1	37503477	4519	12.42	0.58	12	0.03	970.00	20869.00	14190	20230901	-15.08	10790	20230731	11.68	13940	-13.56	20240201	12040	0.08	20240320	14190	-15.08	20230901	10790	11.68	20230731	0.29	N	034310	500	189 억	4770421	N	N	96	N	N
63	20240320	110420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12090	-290	5	-2.34	94422160	7756	25.55	12370	12370	12090	16090	8670	12380	12174.08	12.72	-4155	12653	12516	12313	12176	11973	12415	12075	189	3710	500	9160	10	1	37503477	4534	12.46	0.58	12	0.02	970.00	20869.00	14190	20230901	-14.80	10790	20230731	12.05	13940	-13.27	20240201	12090	0.00	20240320	14190	-14.80	20230901	10790	12.05	20230731	0.29	N	034310	500	189 억	4770421	N	N	96	N	N
64	20240320	100417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12200	-180	5	-1.45	28673180	2339	7.70	12370	12370	12200	16090	8670	12380	12258.73	12.72	-712	12653	12516	12313	12176	11973	12415	12075	189	3710	500	9160	10	1	37503477	4575	12.58	0.58	12	0.01	970.00	20869.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	12090	0.91	20240122	14190	-14.02	20230901	10790	13.07	20230731	0.29	N	034310	500	189 억	4770421	N	N	96	N	N
65	20240320	090415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12330	-50	5	-0.40	938490	76	0.25	12370	12370	12330	16090	8670	12380	12348.55	12.72	-60	12653	12516	12313	12176	11973	12415	12075	189	3710	500	9160	10	1	37503477	4624	12.71	0.59	12	0.00	970.00	20869.00	14190	20230901	-13.11	10790	20230731	14.27	13940	-11.55	20240201	12090	1.99	20240122	14190	-13.11	20230901	10790	14.27	20230731	0.29	N	034310	500	189 억	4770421	N	N	96	N	N
66	20240319	160412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12380	-90	5	-0.72	372359030	30350	110.58	12450	12450	12110	16210	8730	12470	12268.83	12.74	-6379	12956	12712	12526	12282	12096	12620	12190	189	3740	500	9220	10	1	37503477	4643	12.76	0.59	12	0.08	970.00	20869.00	14190	20230901	-12.76	10790	20230731	14.74	13940	-11.19	20240201	12090	2.40	20240122	14190	-12.76	20230901	10790	14.74	20230731	0.30	N	034310	500	189 억	4777298	N	N	96	N	N
67	20240319	150419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12220	-250	5	-2.00	297921300	24310	88.57	12450	12450	12110	16210	8730	12470	12255.09	12.74	-3682	12956	12712	12526	12282	12096	12620	12190	189	3740	500	9220	10	1	37503477	4583	12.60	0.59	12	0.06	970.00	20869.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	12090	1.08	20240122	14190	-13.88	20230901	10790	13.25	20230731	0.30	N	034310	500	189 억	4777298	N	N	335	N	N
68	20240319	140419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	-200	5	-1.60	189572470	15435	56.24	12450	12450	12240	16210	8730	12470	12281.99	12.74	-1555	12956	12712	12526	12282	12096	12620	12190	189	3740	500	9220	10	1	37503477	4602	12.65	0.59	12	0.04	970.00	20869.00	14190	20230901	-13.53	10790	20230731	13.72	13940	-11.98	20240201	12090	1.49	20240122	14190	-13.53	20230901	10790	13.72	20230731	0.30	N	034310	500	189 억	4777298	N	N	335	N	N
69	20240319	130354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12340	-130	5	-1.04	120521620	9808	35.74	12450	12450	12250	16210	8730	12470	12288.09	12.74	-574	12956	12712	12526	12282	12096	12620	12190	189	3740	500	9220	10	1	37503477	4628	12.72	0.59	12	0.03	970.00	20869.00	14190	20230901	-13.04	10790	20230731	14.37	13940	-11.48	20240201	12090	2.07	20240122	14190	-13.04	20230901	10790	14.37	20230731	0.30	N	034310	500	189 억	4777298	N	N	335	N	N
70	20240319	120418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12280	-190	5	-1.52	95986180	7812	28.46	12450	12450	12250	16210	8730	12470	12287.02	12.74	74	12956	12712	12526	12282	12096	12620	12190	189	3740	500	9220	10	1	37503477	4605	12.66	0.59	12	0.02	970.00	20869.00	14190	20230901	-13.46	10790	20230731	13.81	13940	-11.91	20240201	12090	1.57	20240122	14190	-13.46	20230901	10790	13.81	20230731	0.30	N	034310	500	189 억	4777298	N	N	335	N	N
71	20240319	110417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12260	-210	5	-1.68	86911430	7073	25.77	12450	12450	12250	16210	8730	12470	12287.77	12.74	250	12956	12712	12526	12282	12096	12620	12190	189	3740	500	9220	10	1	37503477	4598	12.64	0.59	12	0.02	970.00	20869.00	14190	20230901	-13.60	10790	20230731	13.62	13940	-12.05	20240201	12090	1.41	20240122	14190	-13.60	20230901	10790	13.62	20230731	0.30	N	034310	500	189 억	4777298	N	N	335	N	N
72	20240319	100418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12290	-180	5	-1.44	24458130	1983	7.23	12450	12450	12280	16210	8730	12470	12333.90	12.74	-808	12956	12712	12526	12282	12096	12620	12190	189	3740	500	9220	10	1	37503477	4609	12.67	0.59	12	0.01	970.00	20869.00	14190	20230901	-13.39	10790	20230731	13.90	13940	-11.84	20240201	12090	1.65	20240122	14190	-13.39	20230901	10790	13.90	20230731	0.30	N	034310	500	189 억	4777298	N	N	335	N	N
73	20240319	090417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12400	-70	5	-0.56	1828000	147	0.54	12450	12450	12400	16210	8730	12470	12435.37	12.74	-100	12956	12712	12526	12282	12096	12620	12190	189	3740	500	9220	10	1	37503477	4650	12.78	0.59	12	0.00	970.00	20869.00	14190	20230901	-12.61	10790	20230731	14.92	13940	-11.05	20240201	12090	2.56	20240122	14190	-12.61	20230901	10790	14.92	20230731	0.30	N	034310	500	189 억	4777298	N	N	335	N	N
74	20240318	160415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12470	-310	5	-2.43	341505260	27444	136.12	12770	12770	12340	16610	8950	12780	12443.69	12.75	-5419	13006	12892	12706	12592	12406	12950	12650	189	3830	500	9450	10	1	37503477	4677	12.86	0.60	12	0.07	970.00	20869.00	14190	20230901	-12.12	10790	20230731	15.57	13940	-10.55	20240201	12090	3.14	20240122	14190	-12.12	20230901	10790	15.57	20230731	0.30	N	034310	500	189 억	4782842	N	N	335	N	N
75	20240318	150416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12420	-360	5	-2.82	242378540	19479	96.61	12770	12770	12340	16610	8950	12780	12443.07	12.75	-4893	13006	12892	12706	12592	12406	12950	12650	189	3830	500	9450	10	1	37503477	4658	12.80	0.60	12	0.05	970.00	20869.00	14190	20230901	-12.47	10790	20230731	15.11	13940	-10.90	20240201	12090	2.73	20240122	14190	-12.47	20230901	10790	15.11	20230731	0.30	N	034310	500	189 억	4782842	N	N	131	N	N
76	20240318	140415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12430	-350	5	-2.74	231078940	18571	92.11	12770	12770	12340	16610	8950	12780	12443.00	12.75	-5026	13006	12892	12706	12592	12406	12950	12650	189	3830	500	9450	10	1	37503477	4662	12.81	0.60	12	0.05	970.00	20869.00	14190	20230901	-12.40	10790	20230731	15.20	13940	-10.83	20240201	12090	2.81	20240122	14190	-12.40	20230901	10790	15.20	20230731	0.30	N	034310	500	189 억	4782842	N	N	131	N	N
77	20240318	130415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12450	-330	5	-2.58	205081710	16484	81.76	12770	12770	12340	16610	8950	12780	12441.26	12.75	-5024	13006	12892	12706	12592	12406	12950	12650	189	3830	500	9450	10	1	37503477	4669	12.84	0.60	12	0.04	970.00	20869.00	14190	20230901	-12.26	10790	20230731	15.38	13940	-10.69	20240201	12090	2.98	20240122	14190	-12.26	20230901	10790	15.38	20230731	0.30	N	034310	500	189 억	4782842	N	N	131	N	N
78	20240318	120413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12420	-360	5	-2.82	141742590	11389	56.49	12770	12770	12340	16610	8950	12780	12445.57	12.75	-5240	13006	12892	12706	12592	12406	12950	12650	189	3830	500	9450	10	1	37503477	4658	12.80	0.60	12	0.03	970.00	20869.00	14190	20230901	-12.47	10790	20230731	15.11	13940	-10.90	20240201	12090	2.73	20240122	14190	-12.47	20230901	10790	15.11	20230731	0.30	N	034310	500	189 억	4782842	N	N	131	N	N
79	20240318	110416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12410	-370	5	-2.90	122452360	9834	48.77	12770	12770	12340	16610	8950	12780	12451.94	12.75	-5140	13006	12892	12706	12592	12406	12950	12650	189	3830	500	9450	10	1	37503477	4654	12.79	0.59	12	0.03	970.00	20869.00	14190	20230901	-12.54	10790	20230731	15.01	13940	-10.98	20240201	12090	2.65	20240122	14190	-12.54	20230901	10790	15.01	20230731	0.30	N	034310	500	189 억	4782842	N	N	131	N	N
80	20240318	100414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12430	-350	5	-2.74	55368880	4421	21.93	12770	12770	12430	16610	8950	12780	12524.06	12.75	-3589	13006	12892	12706	12592	12406	12950	12650	189	3830	500	9450	10	1	37503477	4662	12.81	0.60	12	0.01	970.00	20869.00	14190	20230901	-12.40	10790	20230731	15.20	13940	-10.83	20240201	12090	2.81	20240122	14190	-12.40	20230901	10790	15.20	20230731	0.30	N	034310	500	189 억	4782842	N	N	131	N	N
81	20240318	090413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12710	-70	5	-0.55	1847450	145	0.72	12770	12770	12710	16610	8950	12780	12741.03	12.75	-93	13006	12892	12706	12592	12406	12950	12650	189	3830	500	9450	10	1	37503477	4767	13.10	0.61	12	0.00	970.00	20869.00	14190	20230901	-10.43	10790	20230731	17.79	13940	-8.82	20240201	12090	5.13	20240122	14190	-10.43	20230901	10790	17.79	20230731	0.30	N	034310	500	189 억	4782842	N	N	131	N	N
82	20240315	160410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12780	130	2	1.03	255593760	20162	86.84	12630	12820	12520	16440	8860	12650	12676.98	12.75	639	12843	12746	12653	12556	12463	12700	12510	189	3790	500	9360	10	1	37503477	4793	13.18	0.61	12	0.05	970.00	20869.00	14190	20230901	-9.94	10790	20230731	18.44	13940	-8.32	20240201	12090	5.71	20240122	14190	-9.94	20230901	10790	18.44	20230731	0.28	N	034310	500	189 억	4781858	N	N	131	N	N
83	20240315	150352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12670	20	2	0.16	214294160	16904	72.81	12630	12820	12520	16440	8860	12650	12677.13	12.75	1347	12843	12746	12653	12556	12463	12700	12510	189	3790	500	9360	10	1	37503477	4752	13.06	0.61	12	0.05	970.00	20869.00	14190	20230901	-10.71	10790	20230731	17.42	13940	-9.11	20240201	12090	4.80	20240122	14190	-10.71	20230901	10790	17.42	20230731	0.28	N	034310	500	189 억	4781858	N	N	14	N	N
84	20240315	140349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12630	-20	5	-0.16	174179150	13733	59.15	12630	12820	12520	16440	8860	12650	12683.26	12.75	1244	12843	12746	12653	12556	12463	12700	12510	189	3790	500	9360	10	1	37503477	4737	13.02	0.61	12	0.04	970.00	20869.00	14190	20230901	-10.99	10790	20230731	17.05	13940	-9.40	20240201	12090	4.47	20240122	14190	-10.99	20230901	10790	17.05	20230731	0.28	N	034310	500	189 억	4781858	N	N	14	N	N
85	20240315	130413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12620	-30	5	-0.24	138420950	10900	46.95	12630	12820	12520	16440	8860	12650	12699.17	12.75	623	12843	12746	12653	12556	12463	12700	12510	189	3790	500	9360	10	1	37503477	4733	13.01	0.60	12	0.03	970.00	20869.00	14190	20230901	-11.06	10790	20230731	16.96	13940	-9.47	20240201	12090	4.38	20240122	14190	-11.06	20230901	10790	16.96	20230731	0.28	N	034310	500	189 억	4781858	N	N	14	N	N
86	20240315	120413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12670	20	2	0.16	127400990	10027	43.19	12630	12820	12520	16440	8860	12650	12705.79	12.75	719	12843	12746	12653	12556	12463	12700	12510	189	3790	500	9360	10	1	37503477	4752	13.06	0.61	12	0.03	970.00	20869.00	14190	20230901	-10.71	10790	20230731	17.42	13940	-9.11	20240201	12090	4.80	20240122	14190	-10.71	20230901	10790	17.42	20230731	0.28	N	034310	500	189 억	4781858	N	N	14	N	N
87	20240315	110411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12730	80	2	0.63	106151480	8347	35.95	12630	12820	12520	16440	8860	12650	12717.32	12.75	1149	12843	12746	12653	12556	12463	12700	12510	189	3790	500	9360	10	1	37503477	4774	13.12	0.61	12	0.02	970.00	20869.00	14190	20230901	-10.29	10790	20230731	17.98	13940	-8.68	20240201	12090	5.29	20240122	14190	-10.29	20230901	10790	17.98	20230731	0.28	N	034310	500	189 억	4781858	N	N	14	N	N
88	20240315	100410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12730	80	2	0.63	35989400	2852	12.28	12630	12740	12520	16440	8860	12650	12619.00	12.75	786	12843	12746	12653	12556	12463	12700	12510	189	3790	500	9360	10	1	37503477	4774	13.12	0.61	12	0.01	970.00	20869.00	14190	20230901	-10.29	10790	20230731	17.98	13940	-8.68	20240201	12090	5.29	20240122	14190	-10.29	20230901	10790	17.98	20230731	0.28	N	034310	500	189 억	4781858	N	N	14	N	N
89	20240315	090412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12580	-70	5	-0.55	3617020	287	1.24	12630	12630	12570	16440	8860	12650	12602.86	12.75	-180	12843	12746	12653	12556	12463	12700	12510	189	3790	500	9360	10	1	37503477	4718	12.97	0.60	12	0.00	970.00	20869.00	14190	20230901	-11.35	10790	20230731	16.59	13940	-9.76	20240201	12090	4.05	20240122	14190	-11.35	20230901	10790	16.59	20230731	0.28	N	034310	500	189 억	4781858	N	N	14	N	N
90	20240314	160407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12650	-110	5	-0.86	293539410	23213	121.63	12750	12750	12560	16580	8940	12760	12645.47	12.75	-274	13106	12932	12796	12622	12486	12865	12555	189	3820	500	9440	10	1	37503477	4744	13.04	0.61	12	0.06	970.00	20869.00	14190	20230901	-10.85	10790	20230731	17.24	13940	-9.25	20240201	12090	4.63	20240122	14190	-10.85	20230901	10790	17.24	20230731	0.28	N	034310	500	189 억	4782459	N	N	14	N	N
91	20240314	150409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12650	-110	5	-0.86	167299800	13236	69.35	12750	12750	12560	16580	8940	12760	12639.76	12.75	-1070	13106	12932	12796	12622	12486	12865	12555	189	3820	500	9440	10	1	37503477	4744	13.04	0.61	12	0.04	970.00	20869.00	14190	20230901	-10.85	10790	20230731	17.24	13940	-9.25	20240201	12090	4.63	20240122	14190	-10.85	20230901	10790	17.24	20230731	0.28	N	034310	500	189 억	4782459	N	N	18	N	N
92	20240314	140409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12630	-130	5	-1.02	131713570	10422	54.61	12750	12750	12560	16580	8940	12760	12638.03	12.75	-1857	13106	12932	12796	12622	12486	12865	12555	189	3820	500	9440	10	1	37503477	4737	13.02	0.61	12	0.03	970.00	20869.00	14190	20230901	-10.99	10790	20230731	17.05	13940	-9.40	20240201	12090	4.47	20240122	14190	-10.99	20230901	10790	17.05	20230731	0.28	N	034310	500	189 억	4782459	N	N	18	N	N
93	20240314	130408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12640	-120	5	-0.94	123458810	9769	51.19	12750	12750	12560	16580	8940	12760	12637.81	12.75	-2030	13106	12932	12796	12622	12486	12865	12555	189	3820	500	9440	10	1	37503477	4740	13.03	0.61	12	0.03	970.00	20869.00	14190	20230901	-10.92	10790	20230731	17.15	13940	-9.33	20240201	12090	4.55	20240122	14190	-10.92	20230901	10790	17.15	20230731	0.28	N	034310	500	189 억	4782459	N	N	18	N	N
94	20240314	120408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12610	-150	5	-1.18	106409860	8422	44.13	12750	12750	12560	16580	8940	12760	12634.75	12.75	-3071	13106	12932	12796	12622	12486	12865	12555	189	3820	500	9440	10	1	37503477	4729	13.00	0.60	12	0.02	970.00	20869.00	14190	20230901	-11.13	10790	20230731	16.87	13940	-9.54	20240201	12090	4.30	20240122	14190	-11.13	20230901	10790	16.87	20230731	0.28	N	034310	500	189 억	4782459	N	N	18	N	N
95	20240314	110408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12590	-170	5	-1.33	90634920	7170	37.57	12750	12750	12560	16580	8940	12760	12640.85	12.75	-2630	13106	12932	12796	12622	12486	12865	12555	189	3820	500	9440	10	1	37503477	4722	12.98	0.60	12	0.02	970.00	20869.00	14190	20230901	-11.28	10790	20230731	16.68	13940	-9.68	20240201	12090	4.14	20240122	14190	-11.28	20230901	10790	16.68	20230731	0.28	N	034310	500	189 억	4782459	N	N	18	N	N
96	20240314	100410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12590	-170	5	-1.33	79935880	6320	33.12	12750	12750	12560	16580	8940	12760	12648.08	12.75	-2339	13106	12932	12796	12622	12486	12865	12555	189	3820	500	9440	10	1	37503477	4722	12.98	0.60	12	0.02	970.00	20869.00	14190	20230901	-11.28	10790	20230731	16.68	13940	-9.68	20240201	12090	4.14	20240122	14190	-11.28	20230901	10790	16.68	20230731	0.28	N	034310	500	189 억	4782459	N	N	18	N	N
97	20240314	090409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12710	-50	5	-0.39	1235380	97	0.51	12750	12750	12710	16580	8940	12760	12735.88	12.75	-45	13106	12932	12796	12622	12486	12865	12555	189	3820	500	9440	10	1	37503477	4767	13.10	0.61	12	0.00	970.00	20869.00	14190	20230901	-10.43	10790	20230731	17.79	13940	-8.82	20240201	12090	5.13	20240122	14190	-10.43	20230901	10790	17.79	20230731	0.28	N	034310	500	189 억	4782459	N	N	18	N	N
98	20240313	160405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12760	-230	5	-1.77	243412980	19084	127.91	12970	12970	12660	16880	9100	12990	12754.81	12.76	-5281	13330	13160	13050	12880	12770	13105	12825	189	3890	500	9610	10	1	37503477	4785	13.15	0.61	12	0.05	970.00	20869.00	14190	20230901	-10.08	10790	20230731	18.26	13940	-8.46	20240201	12090	5.54	20240122	14190	-10.08	20230901	10790	18.26	20230731	0.29	N	034310	500	189 억	4784993	N	N	18	N	N
99	20240313	150404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12740	-250	5	-1.92	209162800	16401	109.93	12970	12970	12660	16880	9100	12990	12753.05	12.76	-5454	13330	13160	13050	12880	12770	13105	12825	189	3890	500	9610	10	1	37503477	4778	13.13	0.61	12	0.04	970.00	20869.00	14190	20230901	-10.22	10790	20230731	18.07	13940	-8.61	20240201	12090	5.38	20240122	14190	-10.22	20230901	10790	18.07	20230731	0.29	N	034310	500	189 억	4784993	N	N	10	N	N
100	20240313	140408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12720	-270	5	-2.08	170373550	13352	89.49	12970	12970	12660	16880	9100	12990	12760.15	12.76	-5527	13330	13160	13050	12880	12770	13105	12825	189	3890	500	9610	10	1	37503477	4770	13.11	0.61	12	0.04	970.00	20869.00	14190	20230901	-10.36	10790	20230731	17.89	13940	-8.75	20240201	12090	5.21	20240122	14190	-10.36	20230901	10790	17.89	20230731	0.29	N	034310	500	189 억	4784993	N	N	10	N	N
101	20240313	130410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12740	-250	5	-1.92	156266650	12244	82.06	12970	12970	12660	16880	9100	12990	12762.71	12.76	-5428	13330	13160	13050	12880	12770	13105	12825	189	3890	500	9610	10	1	37503477	4778	13.13	0.61	12	0.03	970.00	20869.00	14190	20230901	-10.22	10790	20230731	18.07	13940	-8.61	20240201	12090	5.38	20240122	14190	-10.22	20230901	10790	18.07	20230731	0.29	N	034310	500	189 억	4784993	N	N	10	N	N
102	20240313	120406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12660	-330	5	-2.54	143520930	11240	75.34	12970	12970	12660	16880	9100	12990	12768.77	12.76	-5458	13330	13160	13050	12880	12770	13105	12825	189	3890	500	9610	10	1	37503477	4748	13.05	0.61	12	0.03	970.00	20869.00	14190	20230901	-10.78	10790	20230731	17.33	13940	-9.18	20240201	12090	4.71	20240122	14190	-10.78	20230901	10790	17.33	20230731	0.29	N	034310	500	189 억	4784993	N	N	10	N	N
103	20240313	110405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12770	-220	5	-1.69	67376090	5253	35.21	12970	12970	12770	16880	9100	12990	12826.21	12.76	-3286	13330	13160	13050	12880	12770	13105	12825	189	3890	500	9610	10	1	37503477	4789	13.16	0.61	12	0.01	970.00	20869.00	14190	20230901	-10.01	10790	20230731	18.35	13940	-8.39	20240201	12090	5.62	20240122	14190	-10.01	20230901	10790	18.35	20230731	0.29	N	034310	500	189 억	4784993	N	N	10	N	N
104	20240313	100404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12780	-210	5	-1.62	44259210	3443	23.08	12970	12970	12780	16880	9100	12990	12854.84	12.76	-2340	13330	13160	13050	12880	12770	13105	12825	189	3890	500	9610	10	1	37503477	4793	13.18	0.61	12	0.01	970.00	20869.00	14190	20230901	-9.94	10790	20230731	18.44	13940	-8.32	20240201	12090	5.71	20240122	14190	-9.94	20230901	10790	18.44	20230731	0.29	N	034310	500	189 억	4784993	N	N	10	N	N
105	20240313	090405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	-50	5	-0.38	1761540	136	0.91	12970	12970	12940	16880	9100	12990	12952.50	12.76	-123	13330	13160	13050	12880	12770	13105	12825	189	3890	500	9610	10	1	37503477	4853	13.34	0.62	12	0.00	970.00	20869.00	14190	20230901	-8.81	10790	20230731	19.93	13940	-7.17	20240201	12090	7.03	20240122	14190	-8.81	20230901	10790	19.93	20230731	0.29	N	034310	500	189 억	4784993	N	N	10	N	N
106	20240312	160400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12990	-190	5	-1.44	194008030	14920	81.47	13170	13220	12940	17130	9230	13180	13003.22	12.76	-1922	13473	13326	13183	13036	12893	13255	12965	189	3950	500	9750	10	1	37503477	4872	13.39	0.62	12	0.04	970.00	20869.00	14190	20230901	-8.46	10790	20230731	20.39	13940	-6.81	20240201	12090	7.44	20240122	14190	-8.46	20230901	10790	20.39	20230731	0.30	N	034310	500	189 억	4786682	N	N	10	N	N
107	20240312	150400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	-180	5	-1.37	141333230	10870	59.35	13170	13220	12940	17130	9230	13180	13002.14	12.76	-950	13473	13326	13183	13036	12893	13255	12965	189	3950	500	9750	10	1	37503477	4875	13.40	0.62	12	0.03	970.00	20869.00	14190	20230901	-8.39	10790	20230731	20.48	13940	-6.74	20240201	12090	7.53	20240122	14190	-8.39	20230901	10790	20.48	20230731	0.30	N	034310	500	189 억	4786682	N	N	149	N	N
108	20240312	140357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12970	-210	5	-1.59	97484120	7487	40.88	13170	13220	12940	17130	9230	13180	13020.45	12.76	-914	13473	13326	13183	13036	12893	13255	12965	189	3950	500	9750	10	1	37503477	4864	13.37	0.62	12	0.02	970.00	20869.00	14190	20230901	-8.60	10790	20230731	20.20	13940	-6.96	20240201	12090	7.28	20240122	14190	-8.60	20230901	10790	20.20	20230731	0.30	N	034310	500	189 억	4786682	N	N	149	N	N
109	20240312	130348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12960	-220	5	-1.67	87974090	6754	36.88	13170	13220	12940	17130	9230	13180	13025.48	12.76	-709	13473	13326	13183	13036	12893	13255	12965	189	3950	500	9750	10	1	37503477	4860	13.36	0.62	12	0.02	970.00	20869.00	14190	20230901	-8.67	10790	20230731	20.11	13940	-7.03	20240201	12090	7.20	20240122	14190	-8.67	20230901	10790	20.11	20230731	0.30	N	034310	500	189 억	4786682	N	N	149	N	N
110	20240312	120402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	-230	5	-1.75	77642330	5957	32.53	13170	13220	12950	17130	9230	13180	13033.80	12.76	-683	13473	13326	13183	13036	12893	13255	12965	189	3950	500	9750	10	1	37503477	4857	13.35	0.62	12	0.02	970.00	20869.00	14190	20230901	-8.74	10790	20230731	20.02	13940	-7.10	20240201	12090	7.11	20240122	14190	-8.74	20230901	10790	20.02	20230731	0.30	N	034310	500	189 억	4786682	N	N	149	N	N
111	20240312	110402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13040	-140	5	-1.06	42614840	3261	17.81	13170	13220	13040	17130	9230	13180	13068.03	12.76	-593	13473	13326	13183	13036	12893	13255	12965	189	3950	500	9750	10	1	37503477	4890	13.44	0.62	12	0.01	970.00	20869.00	14190	20230901	-8.10	10790	20230731	20.85	13940	-6.46	20240201	12090	7.86	20240122	14190	-8.10	20230901	10790	20.85	20230731	0.30	N	034310	500	189 억	4786682	N	N	149	N	N
112	20240312	100401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	-110	5	-0.83	24135600	1846	10.08	13170	13220	13040	17130	9230	13180	13074.54	12.76	-471	13473	13326	13183	13036	12893	13255	12965	189	3950	500	9750	10	1	37503477	4902	13.47	0.63	12	0.00	970.00	20869.00	14190	20230901	-7.89	10790	20230731	21.13	13940	-6.24	20240201	12090	8.11	20240122	14190	-7.89	20230901	10790	21.13	20230731	0.30	N	034310	500	189 억	4786682	N	N	149	N	N
113	20240312	090400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-20	5	-0.15	473990	36	0.20	13170	13170	13160	17130	9230	13180	13166.39	12.76	-2	13473	13326	13183	13036	12893	13255	12965	189	3950	500	9750	10	1	37503477	4935	13.57	0.63	12	0.00	970.00	20869.00	14190	20230901	-7.26	10790	20230731	21.96	13940	-5.60	20240201	12090	8.85	20240122	14190	-7.26	20230901	10790	21.96	20230731	0.30	N	034310	500	189 억	4786682	N	N	149	N	N
114	20240311	160359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-140	5	-1.05	241160630	18314	71.19	13330	13330	13040	17310	9330	13320	13168.10	12.76	2909	13606	13462	13306	13162	13006	13385	13085	189	3990	500	9850	10	1	37503477	4943	13.59	0.63	12	0.05	970.00	20869.00	14190	20230901	-7.12	10790	20230731	22.15	13940	-5.45	20240201	12090	9.02	20240122	14190	-7.12	20230901	10790	22.15	20230731	0.29	N	034310	500	189 억	4784009	N	N	149	N	N
115	20240311	150400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-130	5	-0.98	196478270	14924	58.01	13330	13330	13040	17310	9330	13320	13165.26	12.76	2198	13606	13462	13306	13162	13006	13385	13085	189	3990	500	9850	10	1	37503477	4947	13.60	0.63	12	0.04	970.00	20869.00	14190	20230901	-7.05	10790	20230731	22.24	13940	-5.38	20240201	12090	9.10	20240122	14190	-7.05	20230901	10790	22.24	20230731	0.29	N	034310	500	189 억	4784009	N	N	34	N	N
116	20240311	140357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-130	5	-0.98	167032770	12686	49.31	13330	13330	13040	17310	9330	13320	13166.70	12.76	1420	13606	13462	13306	13162	13006	13385	13085	189	3990	500	9850	10	1	37503477	4947	13.60	0.63	12	0.03	970.00	20869.00	14190	20230901	-7.05	10790	20230731	22.24	13940	-5.38	20240201	12090	9.10	20240122	14190	-7.05	20230901	10790	22.24	20230731	0.29	N	034310	500	189 억	4784009	N	N	34	N	N
117	20240311	130401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	-180	5	-1.35	122011460	9263	36.01	13330	13330	13040	17310	9330	13320	13171.92	12.76	614	13606	13462	13306	13162	13006	13385	13085	189	3990	500	9850	10	1	37503477	4928	13.55	0.63	12	0.02	970.00	20869.00	14190	20230901	-7.40	10790	20230731	21.78	13940	-5.74	20240201	12090	8.68	20240122	14190	-7.40	20230901	10790	21.78	20230731	0.29	N	034310	500	189 억	4784009	N	N	34	N	N
118	20240311	120401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	-180	5	-1.35	110959560	8422	32.74	13330	13330	13040	17310	9330	13320	13174.97	12.76	78	13606	13462	13306	13162	13006	13385	13085	189	3990	500	9850	10	1	37503477	4928	13.55	0.63	12	0.02	970.00	20869.00	14190	20230901	-7.40	10790	20230731	21.78	13940	-5.74	20240201	12090	8.68	20240122	14190	-7.40	20230901	10790	21.78	20230731	0.29	N	034310	500	189 억	4784009	N	N	34	N	N
119	20240311	110357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-40	5	-0.30	71427710	5423	21.08	13330	13330	13040	17310	9330	13320	13171.25	12.76	-1072	13606	13462	13306	13162	13006	13385	13085	189	3990	500	9850	10	1	37503477	4980	13.69	0.64	12	0.01	970.00	20869.00	14190	20230901	-6.41	10790	20230731	23.08	13940	-4.73	20240201	12090	9.84	20240122	14190	-6.41	20230901	10790	23.08	20230731	0.29	N	034310	500	189 억	4784009	N	N	34	N	N
120	20240311	100353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	-120	5	-0.90	50071700	3808	14.80	13330	13330	13040	17310	9330	13320	13149.08	12.76	-1186	13606	13462	13306	13162	13006	13385	13085	189	3990	500	9850	10	1	37503477	4950	13.61	0.63	12	0.01	970.00	20869.00	14190	20230901	-6.98	10790	20230731	22.34	13940	-5.31	20240201	12090	9.18	20240122	14190	-6.98	20230901	10790	22.34	20230731	0.29	N	034310	500	189 억	4784009	N	N	34	N	N
121	20240311	090356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13210	-110	5	-0.83	9602370	724	2.81	13330	13330	13210	17310	9330	13320	13262.94	12.76	-206	13606	13462	13306	13162	13006	13385	13085	189	3990	500	9850	10	1	37503477	4954	13.62	0.63	12	0.00	970.00	20869.00	14190	20230901	-6.91	10790	20230731	22.43	13940	-5.24	20240201	12090	9.26	20240122	14190	-6.91	20230901	10790	22.43	20230731	0.29	N	034310	500	189 억	4784009	N	N	34	N	N
122	20240308	160358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13320	-50	5	-0.37	340199580	25722	155.45	13390	13450	13150	17380	9360	13370	13226.02	12.74	7579	14056	13712	13406	13062	12756	13560	12910	189	4010	500	9890	10	1	37503477	4995	13.73	0.64	12	0.07	970.00	20869.00	14190	20230901	-6.13	10790	20230731	23.45	13940	-4.45	20240201	12090	10.17	20240122	14190	-6.13	20230901	10790	23.45	20230731	0.32	N	034310	500	189 억	4777517	N	N	34	N	N
123	20240308	150357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	-170	5	-1.27	306843920	23210	140.27	13390	13450	13150	17380	9360	13370	13220.33	12.74	6880	14056	13712	13406	13062	12756	13560	12910	189	4010	500	9890	10	1	37503477	4950	13.61	0.63	12	0.06	970.00	20869.00	14190	20230901	-6.98	10790	20230731	22.34	13940	-5.31	20240201	12090	9.18	20240122	14190	-6.98	20230901	10790	22.34	20230731	0.32	N	034310	500	189 억	4777517	N	N	13	N	N
124	20240308	140356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	-150	5	-1.12	284966610	21555	130.27	13390	13450	13150	17380	9360	13370	13220.44	12.74	6180	14056	13712	13406	13062	12756	13560	12910	189	4010	500	9890	10	1	37503477	4958	13.63	0.63	12	0.06	970.00	20869.00	14190	20230901	-6.84	10790	20230731	22.52	13940	-5.16	20240201	12090	9.35	20240122	14190	-6.84	20230901	10790	22.52	20230731	0.32	N	034310	500	189 억	4777517	N	N	13	N	N
125	20240308	130355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	-170	5	-1.27	243677650	18433	111.40	13390	13450	13150	17380	9360	13370	13219.64	12.74	5125	14056	13712	13406	13062	12756	13560	12910	189	4010	500	9890	10	1	37503477	4950	13.61	0.63	12	0.05	970.00	20869.00	14190	20230901	-6.98	10790	20230731	22.34	13940	-5.31	20240201	12090	9.18	20240122	14190	-6.98	20230901	10790	22.34	20230731	0.32	N	034310	500	189 억	4777517	N	N	13	N	N
126	20240308	120356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-180	5	-1.35	155458170	11744	70.97	13390	13450	13150	17380	9360	13370	13237.24	12.74	808	14056	13712	13406	13062	12756	13560	12910	189	4010	500	9890	10	1	37503477	4947	13.60	0.63	12	0.03	970.00	20869.00	14190	20230901	-7.05	10790	20230731	22.24	13940	-5.38	20240201	12090	9.10	20240122	14190	-7.05	20230901	10790	22.24	20230731	0.32	N	034310	500	189 억	4777517	N	N	13	N	N
127	20240308	110356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	-190	5	-1.42	123174820	9297	56.19	13390	13450	13150	17380	9360	13370	13248.88	12.74	-58	14056	13712	13406	13062	12756	13560	12910	189	4010	500	9890	10	1	37503477	4943	13.59	0.63	12	0.02	970.00	20869.00	14190	20230901	-7.12	10790	20230731	22.15	13940	-5.45	20240201	12090	9.02	20240122	14190	-7.12	20230901	10790	22.15	20230731	0.32	N	034310	500	189 억	4777517	N	N	13	N	N
128	20240308	100355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	-120	5	-0.90	48856330	3667	22.16	13390	13450	13210	17380	9360	13370	13323.24	12.74	-748	14056	13712	13406	13062	12756	13560	12910	189	4010	500	9890	10	1	37503477	4969	13.66	0.63	12	0.01	970.00	20869.00	14190	20230901	-6.62	10790	20230731	22.80	13940	-4.95	20240201	12090	9.59	20240122	14190	-6.62	20230901	10790	22.80	20230731	0.32	N	034310	500	189 억	4777517	N	N	13	N	N
129	20240308	090353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13430	60	2	0.45	12034750	897	5.42	13390	13450	13350	17380	9360	13370	13416.67	12.74	-134	14056	13712	13406	13062	12756	13560	12910	189	4010	500	9890	10	1	37503477	5037	13.85	0.64	12	0.00	970.00	20869.00	14190	20230901	-5.36	10790	20230731	24.47	13940	-3.66	20240201	12090	11.08	20240122	14190	-5.36	20230901	10790	24.47	20230731	0.32	N	034310	500	189 억	4777517	N	N	13	N	N
130	20240307	160354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13370	-300	5	-2.19	219208520	16510	45.29	13630	13750	13100	17770	9570	13670	13276.87	12.74	-3547	14150	13910	13500	13260	12850	14030	13380	189	4100	500	10110	10	1	37503477	5014	13.78	0.64	12	0.04	970.00	20869.00	14190	20230901	-5.78	10790	20230731	23.91	13940	-4.09	20240201	12090	10.59	20240122	14190	-5.78	20230901	10790	23.91	20230731	0.32	N	034310	500	189 억	4778728	N	N	13	N	N
131	20240307	150339	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	-470	5	-3.44	137867860	10391	28.50	13630	13750	13100	17770	9570	13670	13268.01	12.74	-1987	14150	13910	13500	13260	12850	14030	13380	189	4100	500	10110	10	1	37503477	4950	13.61	0.63	12	0.03	970.00	20869.00	14190	20230901	-6.98	10790	20230731	22.34	13940	-5.31	20240201	12090	9.18	20240122	14190	-6.98	20230901	10790	22.34	20230731	0.32	N	034310	500	189 억	4778728	N	N	92	N	N
132	20240307	140349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	-510	5	-3.73	116788200	8793	24.12	13630	13750	13100	17770	9570	13670	13281.95	12.74	-2016	14150	13910	13500	13260	12850	14030	13380	189	4100	500	10110	10	1	37503477	4935	13.57	0.63	12	0.02	970.00	20869.00	14190	20230901	-7.26	10790	20230731	21.96	13940	-5.60	20240201	12090	8.85	20240122	14190	-7.26	20230901	10790	21.96	20230731	0.32	N	034310	500	189 억	4778728	N	N	92	N	N
133	20240307	130351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	-470	5	-3.44	101483440	7630	20.93	13630	13750	13100	17770	9570	13670	13300.58	12.74	-2391	14150	13910	13500	13260	12850	14030	13380	189	4100	500	10110	10	1	37503477	4950	13.61	0.63	12	0.02	970.00	20869.00	14190	20230901	-6.98	10790	20230731	22.34	13940	-5.31	20240201	12090	9.18	20240122	14190	-6.98	20230901	10790	22.34	20230731	0.32	N	034310	500	189 억	4778728	N	N	92	N	N
134	20240307	120352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	-480	5	-3.51	74476630	5577	15.30	13630	13750	13190	17770	9570	13670	13354.25	12.74	-2476	14150	13910	13500	13260	12850	14030	13380	189	4100	500	10110	10	1	37503477	4947	13.60	0.63	12	0.01	970.00	20869.00	14190	20230901	-7.05	10790	20230731	22.24	13940	-5.38	20240201	12090	9.10	20240122	14190	-7.05	20230901	10790	22.24	20230731	0.32	N	034310	500	189 억	4778728	N	N	92	N	N
135	20240307	110354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	-390	5	-2.85	43492290	3241	8.89	13630	13750	13260	17770	9570	13670	13419.40	12.74	-1150	14150	13910	13500	13260	12850	14030	13380	189	4100	500	10110	10	1	37503477	4980	13.69	0.64	12	0.01	970.00	20869.00	14190	20230901	-6.41	10790	20230731	23.08	13940	-4.73	20240201	12090	9.84	20240122	14190	-6.41	20230901	10790	23.08	20230731	0.32	N	034310	500	189 억	4778728	N	N	92	N	N
136	20240307	100353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13460	-210	5	-1.54	15070190	1113	3.05	13630	13750	13450	17770	9570	13670	13540.15	12.74	-381	14150	13910	13500	13260	12850	14030	13380	189	4100	500	10110	10	1	37503477	5048	13.88	0.64	12	0.00	970.00	20869.00	14190	20230901	-5.14	10790	20230731	24.75	13940	-3.44	20240201	12090	11.33	20240122	14190	-5.14	20230901	10790	24.75	20230731	0.32	N	034310	500	189 억	4778728	N	N	92	N	N
137	20240307	090350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13700	30	2	0.22	3383520	248	0.68	13630	13750	13590	17770	9570	13670	13643.23	12.74	-52	14150	13910	13500	13260	12850	14030	13380	189	4100	500	10110	10	1	37503477	5138	14.12	0.66	12	0.00	970.00	20869.00	14190	20230901	-3.45	10790	20230731	26.97	13940	-1.72	20240201	12090	13.32	20240122	14190	-3.45	20230901	10790	26.97	20230731	0.32	N	034310	500	189 억	4778728	N	N	92	N	N
138	20240306	160351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13670	420	2	3.17	493766000	36454	136.20	13270	13740	13090	17220	9280	13250	13544.90	12.74	6555	13656	13452	13066	12862	12476	13555	12965	189	3970	500	9800	10	1	37503477	5127	14.09	0.66	12	0.10	970.00	20869.00	14190	20230901	-3.66	10790	20230731	26.69	13940	-1.94	20240201	12090	13.07	20240122	14190	-3.66	20230901	10790	26.69	20230731	0.33	N	034310	500	189 억	4778654	N	N	92	N	N
139	20240306	150351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13570	320	2	2.42	460474970	34011	127.07	13270	13740	13090	17220	9280	13250	13539.00	12.74	5920	13656	13452	13066	12862	12476	13555	12965	189	3970	500	9800	10	1	37503477	5089	13.99	0.65	12	0.09	970.00	20869.00	14190	20230901	-4.37	10790	20230731	25.76	13940	-2.65	20240201	12090	12.24	20240122	14190	-4.37	20230901	10790	25.76	20230731	0.33	N	034310	500	189 억	4778654	N	N	21	N	N
140	20240306	140351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13650	400	2	3.02	372332820	27524	102.83	13270	13740	13090	17220	9280	13250	13527.57	12.74	4033	13656	13452	13066	12862	12476	13555	12965	189	3970	500	9800	10	1	37503477	5119	14.07	0.65	12	0.07	970.00	20869.00	14190	20230901	-3.81	10790	20230731	26.51	13940	-2.08	20240201	12090	12.90	20240122	14190	-3.81	20230901	10790	26.51	20230731	0.33	N	034310	500	189 억	4778654	N	N	21	N	N
141	20240306	130352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13540	290	2	2.19	293843860	21759	81.29	13270	13740	13090	17220	9280	13250	13504.47	12.74	3462	13656	13452	13066	12862	12476	13555	12965	189	3970	500	9800	10	1	37503477	5078	13.96	0.65	12	0.06	970.00	20869.00	14190	20230901	-4.58	10790	20230731	25.49	13940	-2.87	20240201	12090	11.99	20240122	14190	-4.58	20230901	10790	25.49	20230731	0.33	N	034310	500	189 억	4778654	N	N	21	N	N
142	20240306	120352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13530	280	2	2.11	275847050	20428	76.32	13270	13740	13090	17220	9280	13250	13503.38	12.74	2485	13656	13452	13066	12862	12476	13555	12965	189	3970	500	9800	10	1	37503477	5074	13.95	0.65	12	0.05	970.00	20869.00	14190	20230901	-4.65	10790	20230731	25.39	13940	-2.94	20240201	12090	11.91	20240122	14190	-4.65	20230901	10790	25.39	20230731	0.33	N	034310	500	189 억	4778654	N	N	21	N	N
143	20240306	110351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13580	330	2	2.49	234271550	17353	64.83	13270	13740	13090	17220	9280	13250	13500.35	12.74	1686	13656	13452	13066	12862	12476	13555	12965	189	3970	500	9800	10	1	37503477	5093	14.00	0.65	12	0.05	970.00	20869.00	14190	20230901	-4.30	10790	20230731	25.86	13940	-2.58	20240201	12090	12.32	20240122	14190	-4.30	20230901	10790	25.86	20230731	0.33	N	034310	500	189 억	4778654	N	N	21	N	N
144	20240306	100346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13660	410	2	3.09	153579400	11429	42.70	13270	13740	13090	17220	9280	13250	13437.69	12.74	1817	13656	13452	13066	12862	12476	13555	12965	189	3970	500	9800	10	1	37503477	5123	14.08	0.65	12	0.03	970.00	20869.00	14190	20230901	-3.74	10790	20230731	26.60	13940	-2.01	20240201	12090	12.99	20240122	14190	-3.74	20230901	10790	26.60	20230731	0.33	N	034310	500	189 억	4778654	N	N	21	N	N
145	20240306	090350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13230	-20	5	-0.15	19951640	1506	5.63	13270	13300	13160	17220	9280	13250	13248.10	12.74	-1196	13656	13452	13066	12862	12476	13555	12965	189	3970	500	9800	10	1	37503477	4962	13.64	0.63	12	0.00	970.00	20869.00	14190	20230901	-6.77	10790	20230731	22.61	13940	-5.09	20240201	12090	9.43	20240122	14190	-6.77	20230901	10790	22.61	20230731	0.33	N	034310	500	189 억	4778654	N	N	21	N	N
146	20240305	160348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13250	370	2	2.87	348465390	26766	75.57	12850	13270	12680	16740	9020	12880	13018.96	12.71	10425	13146	13012	12746	12612	12346	13080	12680	189	3860	500	9530	10	1	37503477	4969	13.66	0.63	12	0.07	970.00	20869.00	14190	20230901	-6.62	10790	20230731	22.80	13940	-4.95	20240201	12090	9.59	20240122	14190	-6.62	20230901	10790	22.80	20230731	0.33	N	034310	500	189 억	4766504	N	N	21	N	N
147	20240305	150350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	240	2	1.86	316001280	24300	68.60	12850	13270	12680	16740	9020	12880	13004.17	12.71	9949	13146	13012	12746	12612	12346	13080	12680	189	3860	500	9530	10	1	37503477	4920	13.53	0.63	12	0.06	970.00	20869.00	14190	20230901	-7.54	10790	20230731	21.59	13940	-5.88	20240201	12090	8.52	20240122	14190	-7.54	20230901	10790	21.59	20230731	0.33	N	034310	500	189 억	4766504	N	N	15	N	N
148	20240305	140345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	240	2	1.86	273124200	21021	59.35	12850	13270	12680	16740	9020	12880	12992.92	12.71	8957	13146	13012	12746	12612	12346	13080	12680	189	3860	500	9530	10	1	37503477	4920	13.53	0.63	12	0.06	970.00	20869.00	14190	20230901	-7.54	10790	20230731	21.59	13940	-5.88	20240201	12090	8.52	20240122	14190	-7.54	20230901	10790	21.59	20230731	0.33	N	034310	500	189 억	4766504	N	N	15	N	N
149	20240305	130347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13220	340	2	2.64	239192790	18446	52.08	12850	13270	12680	16740	9020	12880	12967.19	12.71	7728	13146	13012	12746	12612	12346	13080	12680	189	3860	500	9530	10	1	37503477	4958	13.63	0.63	12	0.05	970.00	20869.00	14190	20230901	-6.84	10790	20230731	22.52	13940	-5.16	20240201	12090	9.35	20240122	14190	-6.84	20230901	10790	22.52	20230731	0.33	N	034310	500	189 억	4766504	N	N	15	N	N
150	20240305	120348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	120	2	0.93	144067960	11199	31.62	12850	13100	12680	16740	9020	12880	12864.36	12.71	5072	13146	13012	12746	12612	12346	13080	12680	189	3860	500	9530	10	1	37503477	4875	13.40	0.62	12	0.03	970.00	20869.00	14190	20230901	-8.39	10790	20230731	20.48	13940	-6.74	20240201	12090	7.53	20240122	14190	-8.39	20230901	10790	20.48	20230731	0.33	N	034310	500	189 억	4766504	N	N	15	N	N
151	20240305	110347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12810	-70	5	-0.54	59329380	4643	13.11	12850	12880	12680	16740	9020	12880	12778.24	12.71	2181	13146	13012	12746	12612	12346	13080	12680	189	3860	500	9530	10	1	37503477	4804	13.21	0.61	12	0.01	970.00	20869.00	14190	20230901	-9.73	10790	20230731	18.72	13940	-8.11	20240201	12090	5.96	20240122	14190	-9.73	20230901	10790	18.72	20230731	0.33	N	034310	500	189 억	4766504	N	N	15	N	N
152	20240305	100345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12700	-180	5	-1.40	14609540	1148	3.24	12850	12850	12680	16740	9020	12880	12726.08	12.71	-48	13146	13012	12746	12612	12346	13080	12680	189	3860	500	9530	10	1	37503477	4763	13.09	0.61	12	0.00	970.00	20869.00	14190	20230901	-10.50	10790	20230731	17.70	13940	-8.90	20240201	12090	5.05	20240122	14190	-10.50	20230901	10790	17.70	20230731	0.33	N	034310	500	189 억	4766504	N	N	15	N	N
153	20240305	090345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12780	-100	5	-0.78	1974320	154	0.43	12850	12850	12780	16740	9020	12880	12820.26	12.71	-97	13146	13012	12746	12612	12346	13080	12680	189	3860	500	9530	10	1	37503477	4793	13.18	0.61	12	0.00	970.00	20869.00	14190	20230901	-9.94	10790	20230731	18.44	13940	-8.32	20240201	12090	5.71	20240122	14190	-9.94	20230901	10790	18.44	20230731	0.33	N	034310	500	189 억	4766504	N	N	15	N	N
154	20240304	160345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12880	40	2	0.31	448616700	35419	94.21	12820	12880	12480	16690	8990	12840	12665.99	12.70	3809	13153	12996	12793	12636	12433	12895	12535	189	3850	500	9500	10	1	37503477	4830	13.28	0.62	12	0.09	970.00	20869.00	14190	20230901	-9.23	10790	20230731	19.37	13940	-7.60	20240201	12090	6.53	20240122	14190	-9.23	20230901	10790	19.37	20230731	0.32	N	034310	500	189 억	4762590	N	N	15	N	N
155	20240304	150345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12780	-60	5	-0.47	396944750	31397	83.52	12820	12820	12480	16690	8990	12840	12642.76	12.70	3829	13153	12996	12793	12636	12433	12895	12535	189	3850	500	9500	10	1	37503477	4793	13.18	0.61	12	0.08	970.00	20869.00	14190	20230901	-9.94	10790	20230731	18.44	13940	-8.32	20240201	12090	5.71	20240122	14190	-9.94	20230901	10790	18.44	20230731	0.32	N	034310	500	189 억	4762590	N	N	77	N	N
156	20240304	140325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12640	-200	5	-1.56	227778580	18074	48.08	12820	12820	12480	16690	8990	12840	12602.56	12.70	-1569	13153	12996	12793	12636	12433	12895	12535	189	3850	500	9500	10	1	37503477	4740	13.03	0.61	12	0.05	970.00	20869.00	14190	20230901	-10.92	10790	20230731	17.15	13940	-9.33	20240201	12090	4.55	20240122	14190	-10.92	20230901	10790	17.15	20230731	0.32	N	034310	500	189 억	4762590	N	N	77	N	N
157	20240304	130342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12740	-100	5	-0.78	212225060	16845	44.81	12820	12820	12480	16690	8990	12840	12598.70	12.70	-1944	13153	12996	12793	12636	12433	12895	12535	189	3850	500	9500	10	1	37503477	4778	13.13	0.61	12	0.04	970.00	20869.00	14190	20230901	-10.22	10790	20230731	18.07	13940	-8.61	20240201	12090	5.38	20240122	14190	-10.22	20230901	10790	18.07	20230731	0.32	N	034310	500	189 억	4762590	N	N	77	N	N
158	20240304	120327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12630	-210	5	-1.64	175041410	13912	37.01	12820	12820	12480	16690	8990	12840	12582.04	12.70	-2121	13153	12996	12793	12636	12433	12895	12535	189	3850	500	9500	10	1	37503477	4737	13.02	0.61	12	0.04	970.00	20869.00	14190	20230901	-10.99	10790	20230731	17.05	13940	-9.40	20240201	12090	4.47	20240122	14190	-10.99	20230901	10790	17.05	20230731	0.32	N	034310	500	189 억	4762590	N	N	77	N	N
159	20240304	110340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12490	-350	5	-2.73	86406810	6856	18.24	12820	12820	12490	16690	8990	12840	12603.09	12.70	-4089	13153	12996	12793	12636	12433	12895	12535	189	3850	500	9500	10	1	37503477	4684	12.88	0.60	12	0.02	970.00	20869.00	14190	20230901	-11.98	10790	20230731	15.76	13940	-10.40	20240201	12090	3.31	20240122	14190	-11.98	20230901	10790	15.76	20230731	0.32	N	034310	500	189 억	4762590	N	N	77	N	N
160	20240304	100341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12510	-330	5	-2.57	76134130	6034	16.05	12820	12820	12500	16690	8990	12840	12617.52	12.70	-3357	13153	12996	12793	12636	12433	12895	12535	189	3850	500	9500	10	1	37503477	4692	12.90	0.60	12	0.02	970.00	20869.00	14190	20230901	-11.84	10790	20230731	15.94	13940	-10.26	20240201	12090	3.47	20240122	14190	-11.84	20230901	10790	15.94	20230731	0.32	N	034310	500	189 억	4762590	N	N	77	N	N
161	20240304	090341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12760	-80	5	-0.62	2648250	207	0.55	12820	12820	12760	16690	8990	12840	12793.48	12.70	-183	13153	12996	12793	12636	12433	12895	12535	189	3850	500	9500	10	1	37503477	4785	13.15	0.61	12	0.00	970.00	20869.00	14190	20230901	-10.08	10790	20230731	18.26	13940	-8.46	20240201	12090	5.54	20240122	14190	-10.08	20230901	10790	18.26	20230731	0.32	N	034310	500	189 억	4762590	N	N	77	N	N

71 KiB Raw Permalink Blame History

71 KiB

Raw Permalink Blame History