KissMeData/072130/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	-25	5	-0.70	542109675	149468	116.66	3590	3750	3550	4665	2515	3590	3626.93	1.21	-20871	3743	3666	3623	3546	3503	3645	3525	66	1075	500	2220	5	1	13195454	470	32.71	0.75	12	1.13	109.00	4722.00	5250	20230324	-32.10	3030	20231006	17.66	4530	-21.30	20240126	3450	3.33	20240318	5210	-31.57	20230331	3030	17.66	20231006	4.43	N	072130	500	65 억	160215	N	N	1	N	N
3	20240329	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	-25	5	-0.70	532945175	146899	114.66	3590	3750	3550	4665	2515	3590	3627.97	1.21	-20442	3743	3666	3623	3546	3503	3645	3525	66	1075	500	2220	5	1	13195454	470	32.71	0.75	12	1.11	109.00	4722.00	5250	20230324	-32.10	3030	20231006	17.66	4530	-21.30	20240126	3450	3.33	20240318	5210	-31.57	20230331	3030	17.66	20231006	4.43	N	072130	500	65 억	160215	N	N	3	N	N
4	20240329	140622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-5	5	-0.14	461778185	126981	99.11	3590	3750	3585	4665	2515	3590	3636.59	1.21	-17497	3743	3666	3623	3546	3503	3645	3525	66	1075	500	2220	5	1	13195454	473	32.89	0.76	12	0.96	109.00	4722.00	5250	20230324	-31.71	3030	20231006	18.32	4530	-20.86	20240126	3450	3.91	20240318	5210	-31.19	20230331	3030	18.32	20231006	4.43	N	072130	500	65 억	160215	N	N	3	N	N
5	20240329	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	0	3	0.00	419739650	115263	89.96	3590	3750	3585	4665	2515	3590	3641.58	1.21	-17221	3743	3666	3623	3546	3503	3645	3525	66	1075	500	2220	5	1	13195454	474	32.94	0.76	12	0.87	109.00	4722.00	5250	20230324	-31.62	3030	20231006	18.48	4530	-20.75	20240126	3450	4.06	20240318	5210	-31.09	20230331	3030	18.48	20231006	4.43	N	072130	500	65 억	160215	N	N	3	N	N
6	20240329	120620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	10	2	0.28	387531260	106305	82.97	3590	3750	3585	4665	2515	3590	3645.47	1.21	-14870	3743	3666	3623	3546	3503	3645	3525	66	1075	500	2220	5	1	13195454	475	33.03	0.76	12	0.81	109.00	4722.00	5250	20230324	-31.43	3030	20231006	18.81	4530	-20.53	20240126	3450	4.35	20240318	5210	-30.90	20230331	3030	18.81	20231006	4.43	N	072130	500	65 억	160215	N	N	3	N	N
7	20240329	110613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	20	2	0.56	362548345	99362	77.55	3590	3750	3585	4665	2515	3590	3648.76	1.21	-11552	3743	3666	3623	3546	3503	3645	3525	66	1075	500	2220	5	1	13195454	476	33.12	0.76	12	0.75	109.00	4722.00	5250	20230324	-31.24	3030	20231006	19.14	4530	-20.31	20240126	3450	4.64	20240318	5210	-30.71	20230331	3030	19.14	20231006	4.43	N	072130	500	65 억	160215	N	N	3	N	N
8	20240329	100614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	35	2	0.97	321957335	88089	68.75	3590	3750	3585	4665	2515	3590	3654.91	1.21	-11826	3743	3666	3623	3546	3503	3645	3525	66	1075	500	2220	5	1	13195454	478	33.26	0.77	12	0.67	109.00	4722.00	5250	20230324	-30.95	3030	20231006	19.64	4530	-19.98	20240126	3450	5.07	20240318	5210	-30.42	20230331	3030	19.64	20231006	4.43	N	072130	500	65 억	160215	N	N	3	N	N
9	20240329	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	0	3	0.00	2181405	607	0.47	3590	3650	3590	4665	2515	3590	3593.75	1.21	-131	3743	3666	3623	3546	3503	3645	3525	66	1075	500	2220	5	1	13195454	474	32.94	0.76	12	0.00	109.00	4722.00	5250	20230324	-31.62	3030	20231006	18.48	4530	-20.75	20240126	3450	4.06	20240318	5210	-31.09	20230331	3030	18.48	20231006	4.43	N	072130	500	65 억	160215	N	N	3	N	N
10	20240328	160618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	-10	5	-0.28	463026825	128120	114.02	3600	3700	3580	4680	2520	3600	3614.06	1.39	-22903	3700	3650	3625	3575	3550	3637	3562	66	1080	500	2230	5	1	13195454	474	21.50	0.77	12	0.97	167.00	4642.00	5250	20230324	-31.62	3030	20231006	18.48	4530	-20.75	20240126	3450	4.06	20240318	5210	-31.09	20230331	3030	18.48	20231006	4.53	N	072130	500	65 억	184033	N	N	3	N	N
11	20240328	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	5	2	0.14	443701820	122744	109.23	3600	3700	3580	4680	2520	3600	3614.86	1.39	-23090	3700	3650	3625	3575	3550	3637	3562	66	1080	500	2230	5	1	13195454	476	21.59	0.78	12	0.93	167.00	4642.00	5250	20230324	-31.33	3030	20231006	18.98	4530	-20.42	20240126	3450	4.49	20240318	5210	-30.81	20230331	3030	18.98	20231006	4.53	N	072130	500	65 억	184033	N	N	3	N	N
12	20240328	140611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	0	3	0.00	324336020	89696	79.82	3600	3700	3585	4680	2520	3600	3615.95	1.39	-9091	3700	3650	3625	3575	3550	3637	3562	66	1080	500	2230	5	1	13195454	475	21.56	0.78	12	0.68	167.00	4642.00	5250	20230324	-31.43	3030	20231006	18.81	4530	-20.53	20240126	3450	4.35	20240318	5210	-30.90	20230331	3030	18.81	20231006	4.53	N	072130	500	65 억	184033	N	N	3	N	N
13	20240328	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	10	2	0.28	244193855	67412	59.99	3600	3700	3590	4680	2520	3600	3622.41	1.39	-6066	3700	3650	3625	3575	3550	3637	3562	66	1080	500	2230	5	1	13195454	476	21.62	0.78	12	0.51	167.00	4642.00	5250	20230324	-31.24	3030	20231006	19.14	4530	-20.31	20240126	3450	4.64	20240318	5210	-30.71	20230331	3030	19.14	20231006	4.53	N	072130	500	65 억	184033	N	N	3	N	N
14	20240328	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	-5	5	-0.14	179882845	49694	44.22	3600	3700	3590	4680	2520	3600	3619.81	1.39	-4229	3700	3650	3625	3575	3550	3637	3562	66	1080	500	2230	5	1	13195454	474	21.53	0.77	12	0.38	167.00	4642.00	5250	20230324	-31.52	3030	20231006	18.65	4530	-20.64	20240126	3450	4.20	20240318	5210	-31.00	20230331	3030	18.65	20231006	4.53	N	072130	500	65 억	184033	N	N	3	N	N
15	20240328	110614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	30	2	0.83	121111700	33365	29.69	3600	3700	3595	4680	2520	3600	3629.90	1.39	-3365	3700	3650	3625	3575	3550	3637	3562	66	1080	500	2230	5	1	13195454	479	21.74	0.78	12	0.25	167.00	4642.00	5250	20230324	-30.86	3030	20231006	19.80	4530	-19.87	20240126	3450	5.22	20240318	5210	-30.33	20230331	3030	19.80	20231006	4.53	N	072130	500	65 억	184033	N	N	3	N	N
16	20240328	100609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	5	2	0.14	34574615	9546	8.50	3600	3640	3600	4680	2520	3600	3621.90	1.39	849	3700	3650	3625	3575	3550	3637	3562	66	1080	500	2230	5	1	13195454	476	21.59	0.78	12	0.07	167.00	4642.00	5250	20230324	-31.33	3030	20231006	18.98	4530	-20.42	20240126	3450	4.49	20240318	5210	-30.81	20230331	3030	18.98	20231006	4.53	N	072130	500	65 억	184033	N	N	3	N	N
17	20240328	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	15	2	0.42	5544615	1535	1.37	3600	3640	3600	4680	2520	3600	3612.13	1.39	153	3700	3650	3625	3575	3550	3637	3562	66	1080	500	2230	5	1	13195454	477	21.65	0.78	12	0.01	167.00	4642.00	5250	20230324	-31.14	3030	20231006	19.31	4530	-20.20	20240126	3450	4.78	20240318	5210	-30.61	20230331	3030	19.31	20231006	4.53	N	072130	500	65 억	184033	N	N	3	N	N
18	20240327	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-10	5	-0.28	399454315	110263	150.58	3610	3675	3600	4690	2530	3610	3622.74	1.13	33673	3706	3657	3631	3582	3556	3682	3607	66	1080	500	2230	5	1	13195454	475	21.56	0.78	12	0.84	167.00	4642.00	5530	20230322	-34.90	3030	20231006	18.81	4530	-20.53	20240126	3450	4.35	20240318	5230	-31.17	20230327	3030	18.81	20231006	4.52	N	072130	500	65 억	149072	N	N	3	N	N
19	20240327	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	0	3	0.00	370782010	102308	139.72	3610	3675	3605	4690	2530	3610	3624.17	1.13	35528	3706	3657	3631	3582	3556	3682	3607	66	1080	500	2230	5	1	13195454	476	21.62	0.78	12	0.78	167.00	4642.00	5530	20230322	-34.72	3030	20231006	19.14	4530	-20.31	20240126	3450	4.64	20240318	5230	-30.98	20230327	3030	19.14	20231006	4.52	N	072130	500	65 억	149072	N	N	3	N	N
20	20240327	140622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3620	10	2	0.28	311869505	85997	117.44	3610	3675	3610	4690	2530	3610	3626.52	1.13	36263	3706	3657	3631	3582	3556	3682	3607	66	1080	500	2230	5	1	13195454	478	21.68	0.78	12	0.65	167.00	4642.00	5530	20230322	-34.54	3030	20231006	19.47	4530	-20.09	20240126	3450	4.93	20240318	5230	-30.78	20230327	3030	19.47	20231006	4.52	N	072130	500	65 억	149072	N	N	3	N	N
21	20240327	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	25	2	0.69	293562995	80937	110.53	3610	3675	3610	4690	2530	3610	3627.06	1.13	35373	3706	3657	3631	3582	3556	3682	3607	66	1080	500	2230	5	1	13195454	480	21.77	0.78	12	0.61	167.00	4642.00	5530	20230322	-34.27	3030	20231006	19.97	4530	-19.76	20240126	3450	5.36	20240318	5230	-30.50	20230327	3030	19.97	20231006	4.52	N	072130	500	65 억	149072	N	N	3	N	N
22	20240327	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	20	2	0.55	272643890	75164	102.65	3610	3675	3610	4690	2530	3610	3627.32	1.13	36040	3706	3657	3631	3582	3556	3682	3607	66	1080	500	2230	5	1	13195454	479	21.74	0.78	12	0.57	167.00	4642.00	5530	20230322	-34.36	3030	20231006	19.80	4530	-19.87	20240126	3450	5.22	20240318	5230	-30.59	20230327	3030	19.80	20231006	4.52	N	072130	500	65 억	149072	N	N	3	N	N
23	20240327	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3645	35	2	0.97	249699040	68848	94.02	3610	3675	3610	4690	2530	3610	3626.82	1.13	39430	3706	3657	3631	3582	3556	3682	3607	66	1080	500	2230	5	1	13195454	481	21.83	0.79	12	0.52	167.00	4642.00	5530	20230322	-34.09	3030	20231006	20.30	4530	-19.54	20240126	3450	5.65	20240318	5230	-30.31	20230327	3030	20.30	20231006	4.52	N	072130	500	65 억	149072	N	N	3	N	N
24	20240327	100617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	45	2	1.25	154520750	42639	58.23	3610	3675	3610	4690	2530	3610	3623.93	1.13	19058	3706	3657	3631	3582	3556	3682	3607	66	1080	500	2230	5	1	13195454	482	21.89	0.79	12	0.32	167.00	4642.00	5530	20230322	-33.91	3030	20231006	20.63	4530	-19.32	20240126	3450	5.94	20240318	5230	-30.11	20230327	3030	20.63	20231006	4.52	N	072130	500	65 억	149072	N	N	3	N	N
25	20240327	090622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	40	2	1.11	4753920	1304	1.78	3610	3650	3610	4690	2530	3610	3645.64	1.13	-119	3706	3657	3631	3582	3556	3682	3607	66	1080	500	2230	5	1	13195454	482	21.86	0.79	12	0.01	167.00	4642.00	5530	20230322	-34.00	3030	20231006	20.46	4530	-19.43	20240126	3450	5.80	20240318	5230	-30.21	20230327	3030	20.46	20231006	4.52	N	072130	500	65 억	149072	N	N	3	N	N
26	20240326	160523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	5	2	0.14	265225050	72835	121.87	3605	3680	3605	4685	2525	3605	3641.45	1.05	10836	3678	3641	3623	3586	3568	3632	3577	66	1080	500	2230	5	1	13195454	476	21.62	0.78	12	0.55	167.00	4642.00	5530	20230322	-34.72	3030	20231006	19.14	4530	-20.31	20240126	3450	4.64	20240318	5230	-30.98	20230327	3030	19.14	20231006	4.60	N	072130	500	65 억	138226	N	N	3	N	N
27	20240326	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	10	2	0.28	243797665	66901	111.94	3605	3680	3605	4685	2525	3605	3644.16	1.05	9186	3678	3641	3623	3586	3568	3632	3577	66	1080	500	2230	5	1	13195454	477	21.65	0.78	12	0.51	167.00	4642.00	5530	20230322	-34.63	3030	20231006	19.31	4530	-20.20	20240126	3450	4.78	20240318	5230	-30.88	20230327	3030	19.31	20231006	4.60	N	072130	500	65 억	138226	N	N	22	N	N
28	20240326	140610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	5	2	0.14	230450470	63209	105.77	3605	3680	3605	4685	2525	3605	3645.85	1.05	8666	3678	3641	3623	3586	3568	3632	3577	66	1080	500	2230	5	1	13195454	476	21.62	0.78	12	0.48	167.00	4642.00	5530	20230322	-34.72	3030	20231006	19.14	4530	-20.31	20240126	3450	4.64	20240318	5230	-30.98	20230327	3030	19.14	20231006	4.60	N	072130	500	65 억	138226	N	N	22	N	N
29	20240326	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	45	2	1.25	178188400	48776	81.62	3605	3680	3605	4685	2525	3605	3653.20	1.05	3173	3678	3641	3623	3586	3568	3632	3577	66	1080	500	2230	5	1	13195454	482	21.86	0.79	12	0.37	167.00	4642.00	5530	20230322	-34.00	3030	20231006	20.46	4530	-19.43	20240126	3450	5.80	20240318	5230	-30.21	20230327	3030	20.46	20231006	4.60	N	072130	500	65 억	138226	N	N	22	N	N
30	20240326	120611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	50	2	1.39	144218875	39452	66.01	3605	3680	3605	4685	2525	3605	3655.55	1.05	1131	3678	3641	3623	3586	3568	3632	3577	66	1080	500	2230	5	1	13195454	482	21.89	0.79	12	0.30	167.00	4642.00	5530	20230322	-33.91	3030	20231006	20.63	4530	-19.32	20240126	3450	5.94	20240318	5230	-30.11	20230327	3030	20.63	20231006	4.60	N	072130	500	65 억	138226	N	N	22	N	N
31	20240326	110604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3645	40	2	1.11	134542160	36805	61.58	3605	3680	3605	4685	2525	3605	3655.54	1.05	18	3678	3641	3623	3586	3568	3632	3577	66	1080	500	2230	5	1	13195454	481	21.83	0.79	12	0.28	167.00	4642.00	5530	20230322	-34.09	3030	20231006	20.30	4530	-19.54	20240126	3450	5.65	20240318	5230	-30.31	20230327	3030	20.30	20231006	4.60	N	072130	500	65 억	138226	N	N	22	N	N
32	20240326	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	55	2	1.53	91043570	24909	41.68	3605	3680	3605	4685	2525	3605	3655.05	1.05	-2051	3678	3641	3623	3586	3568	3632	3577	66	1080	500	2230	5	1	13195454	483	21.92	0.79	12	0.19	167.00	4642.00	5530	20230322	-33.82	3030	20231006	20.79	4530	-19.21	20240126	3450	6.09	20240318	5230	-30.02	20230327	3030	20.79	20231006	4.60	N	072130	500	65 억	138226	N	N	22	N	N
33	20240326	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	25	2	0.69	4701310	1296	2.17	3605	3675	3605	4685	2525	3605	3627.55	1.05	283	3678	3641	3623	3586	3568	3632	3577	66	1080	500	2230	5	1	13195454	479	21.74	0.78	12	0.01	167.00	4642.00	5530	20230322	-34.36	3030	20231006	19.80	4530	-19.87	20240126	3450	5.22	20240318	5230	-30.59	20230327	3030	19.80	20231006	4.60	N	072130	500	65 억	138226	N	N	22	N	N
34	20240325	160631	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	-20	5	-0.55	212384795	58587	60.42	3660	3660	3605	4710	2540	3625	3625.24	0.99	7688	3761	3692	3656	3587	3551	3675	3570	66	1085	500	2240	5	1	13195454	476	21.59	0.78	12	0.44	167.00	4642.00	5530	20230322	-34.81	3030	20231006	18.98	4530	-20.42	20240126	3450	4.49	20240318	5230	-31.07	20230327	3030	18.98	20231006	4.53	N	072130	500	65 억	130627	N	N	22	N	N
35	20240325	150635	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	-10	5	-0.28	184823520	50951	52.54	3660	3660	3605	4710	2540	3625	3627.48	0.99	7869	3761	3692	3656	3587	3551	3675	3570	66	1085	500	2240	5	1	13195454	477	21.65	0.78	12	0.39	167.00	4642.00	5530	20230322	-34.63	3030	20231006	19.31	4530	-20.20	20240126	3450	4.78	20240318	5230	-30.88	20230327	3030	19.31	20231006	4.53	N	072130	500	65 억	130627	N	N	9	N	N
36	20240325	140633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	-15	5	-0.41	158771140	43728	45.10	3660	3660	3605	4710	2540	3625	3630.88	0.99	7443	3761	3692	3656	3587	3551	3675	3570	66	1085	500	2240	5	1	13195454	476	21.62	0.78	12	0.33	167.00	4642.00	5530	20230322	-34.72	3030	20231006	19.14	4530	-20.31	20240126	3450	4.64	20240318	5230	-30.98	20230327	3030	19.14	20231006	4.53	N	072130	500	65 억	130627	N	N	9	N	N
37	20240325	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	-10	5	-0.28	139839050	38487	39.69	3660	3660	3605	4710	2540	3625	3633.41	0.99	7236	3761	3692	3656	3587	3551	3675	3570	66	1085	500	2240	5	1	13195454	477	21.65	0.78	12	0.29	167.00	4642.00	5530	20230322	-34.63	3030	20231006	19.31	4530	-20.20	20240126	3450	4.78	20240318	5230	-30.88	20230327	3030	19.31	20231006	4.53	N	072130	500	65 억	130627	N	N	9	N	N
38	20240325	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	0	3	0.00	101171360	27800	28.67	3660	3660	3625	4710	2540	3625	3639.26	0.99	6155	3761	3692	3656	3587	3551	3675	3570	66	1085	500	2240	5	1	13195454	478	21.71	0.78	12	0.21	167.00	4642.00	5530	20230322	-34.45	3030	20231006	19.64	4530	-19.98	20240126	3450	5.07	20240318	5230	-30.69	20230327	3030	19.64	20231006	4.53	N	072130	500	65 억	130627	N	N	9	N	N
39	20240325	110634	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	10	2	0.28	74337990	20410	21.05	3660	3660	3630	4710	2540	3625	3642.23	0.99	4899	3761	3692	3656	3587	3551	3675	3570	66	1085	500	2240	5	1	13195454	480	21.77	0.78	12	0.15	167.00	4642.00	5530	20230322	-34.27	3030	20231006	19.97	4530	-19.76	20240126	3450	5.36	20240318	5230	-30.50	20230327	3030	19.97	20231006	4.53	N	072130	500	65 억	130627	N	N	9	N	N
40	20240325	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	15	2	0.41	41934840	11497	11.86	3660	3660	3630	4710	2540	3625	3647.46	0.99	4198	3761	3692	3656	3587	3551	3675	3570	66	1085	500	2240	5	1	13195454	480	21.80	0.78	12	0.09	167.00	4642.00	5530	20230322	-34.18	3030	20231006	20.13	4530	-19.65	20240126	3450	5.51	20240318	5230	-30.40	20230327	3030	20.13	20231006	4.53	N	072130	500	65 억	130627	N	N	9	N	N
41	20240325	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	35	2	0.97	6775845	1854	1.91	3660	3660	3630	4710	2540	3625	3654.72	0.99	539	3761	3692	3656	3587	3551	3675	3570	66	1085	500	2240	5	1	13195454	483	21.92	0.79	12	0.01	167.00	4642.00	5530	20230322	-33.82	3030	20231006	20.79	4530	-19.21	20240126	3450	6.09	20240318	5230	-30.02	20230327	3030	20.79	20231006	4.53	N	072130	500	65 억	130627	N	N	9	N	N
42	20240322	160634	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	-5	5	-0.14	352109065	96357	70.11	3650	3725	3620	4715	2545	3630	3654.29	0.72	32516	3796	3712	3661	3577	3526	3687	3552	66	1085	500	2250	5	1	13195454	478	21.71	0.78	12	0.73	167.00	4642.00	5530	20230322	-34.45	3030	20231006	19.64	4530	-19.98	20240126	3450	5.07	20240318	5530	-34.45	20230322	3030	19.64	20231006	4.68	N	072130	500	65 억	95420	N	N	9	N	N
43	20240322	150636	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	20	2	0.55	228507080	62318	45.34	3650	3725	3620	4715	2545	3630	3666.79	0.72	17967	3796	3712	3661	3577	3526	3687	3552	66	1085	500	2250	5	1	13195454	482	21.86	0.79	12	0.47	167.00	4642.00	5530	20230322	-34.00	3030	20231006	20.46	4530	-19.43	20240126	3450	5.80	20240318	5530	-34.00	20230322	3030	20.46	20231006	4.68	N	072130	500	65 억	95420	N	N	14	N	N
44	20240322	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	45	2	1.24	157601965	42926	31.23	3650	3725	3620	4715	2545	3630	3671.48	0.72	14852	3796	3712	3661	3577	3526	3687	3552	66	1085	500	2250	5	1	13195454	485	22.01	0.79	12	0.33	167.00	4642.00	5530	20230322	-33.54	3030	20231006	21.29	4530	-18.87	20240126	3450	6.52	20240318	5530	-33.54	20230322	3030	21.29	20231006	4.68	N	072130	500	65 억	95420	N	N	14	N	N
45	20240322	130633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	55	2	1.52	141813630	38629	28.11	3650	3725	3620	4715	2545	3630	3671.17	0.72	13623	3796	3712	3661	3577	3526	3687	3552	66	1085	500	2250	5	1	13195454	486	22.07	0.79	12	0.29	167.00	4642.00	5530	20230322	-33.36	3030	20231006	21.62	4530	-18.65	20240126	3450	6.81	20240318	5530	-33.36	20230322	3030	21.62	20231006	4.68	N	072130	500	65 억	95420	N	N	14	N	N
46	20240322	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	35	2	0.96	125113695	34086	24.80	3650	3725	3620	4715	2545	3630	3670.53	0.72	12245	3796	3712	3661	3577	3526	3687	3552	66	1085	500	2250	5	1	13195454	484	21.95	0.79	12	0.26	167.00	4642.00	5530	20230322	-33.73	3030	20231006	20.96	4530	-19.09	20240126	3450	6.23	20240318	5530	-33.73	20230322	3030	20.96	20231006	4.68	N	072130	500	65 억	95420	N	N	14	N	N
47	20240322	110634	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	25	2	0.69	107960675	29395	21.39	3650	3725	3620	4715	2545	3630	3672.76	0.72	11716	3796	3712	3661	3577	3526	3687	3552	66	1085	500	2250	5	1	13195454	482	21.89	0.79	12	0.22	167.00	4642.00	5530	20230322	-33.91	3030	20231006	20.63	4530	-19.32	20240126	3450	5.94	20240318	5530	-33.91	20230322	3030	20.63	20231006	4.68	N	072130	500	65 억	95420	N	N	14	N	N
48	20240322	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	60	2	1.65	66295965	18084	13.16	3650	3700	3620	4715	2545	3630	3666.00	0.72	8362	3796	3712	3661	3577	3526	3687	3552	66	1085	500	2250	5	1	13195454	487	22.10	0.79	12	0.14	167.00	4642.00	5530	20230322	-33.27	3030	20231006	21.78	4530	-18.54	20240126	3450	6.96	20240318	5530	-33.27	20230322	3030	21.78	20231006	4.68	N	072130	500	65 억	95420	N	N	14	N	N
49	20240322	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	45	2	1.24	3381080	923	0.67	3650	3675	3650	4715	2545	3630	3663.14	0.72	361	3796	3712	3661	3577	3526	3687	3552	66	1085	500	2250	5	1	13195454	485	22.01	0.79	12	0.01	167.00	4642.00	5530	20230322	-33.54	3030	20231006	21.29	4530	-18.87	20240126	3450	6.52	20240318	5530	-33.54	20230322	3030	21.29	20231006	4.68	N	072130	500	65 억	95420	N	N	14	N	N
50	20240321	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	-65	5	-1.76	500550225	136718	64.02	3705	3745	3610	4800	2590	3695	3661.19	0.64	8282	3835	3765	3685	3615	3535	3800	3650	66	1105	500	2290	5	1	13195454	479	21.74	0.78	12	1.04	167.00	4642.00	5530	20230322	-34.36	3030	20231006	19.80	4530	-19.87	20240126	3450	5.22	20240318	5530	-34.36	20230322	3030	19.80	20231006	4.49	N	072130	500	65 억	84925	N	N	14	N	N
51	20240321	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	-60	5	-1.62	424550745	115810	54.23	3705	3745	3610	4800	2590	3695	3665.89	0.64	8801	3835	3765	3685	3615	3535	3800	3650	66	1105	500	2290	5	1	13195454	480	21.77	0.78	12	0.88	167.00	4642.00	5530	20230322	-34.27	3030	20231006	19.97	4530	-19.76	20240126	3450	5.36	20240318	5530	-34.27	20230322	3030	19.97	20231006	4.49	N	072130	500	65 억	84925	N	N	0	N	N
52	20240321	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-35	5	-0.95	363842730	99144	46.42	3705	3745	3610	4800	2590	3695	3669.81	0.64	11522	3835	3765	3685	3615	3535	3800	3650	66	1105	500	2290	5	1	13195454	483	21.92	0.79	12	0.75	167.00	4642.00	5530	20230322	-33.82	3030	20231006	20.79	4530	-19.21	20240126	3450	6.09	20240318	5530	-33.82	20230322	3030	20.79	20231006	4.49	N	072130	500	65 억	84925	N	N	0	N	N
53	20240321	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	-15	5	-0.41	298223855	81257	38.05	3705	3745	3610	4800	2590	3695	3670.09	0.64	19944	3835	3765	3685	3615	3535	3800	3650	66	1105	500	2290	5	1	13195454	486	22.04	0.79	12	0.62	167.00	4642.00	5530	20230322	-33.45	3030	20231006	21.45	4530	-18.76	20240126	3450	6.67	20240318	5530	-33.45	20230322	3030	21.45	20231006	4.49	N	072130	500	65 억	84925	N	N	0	N	N
54	20240321	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-30	5	-0.81	262396255	71536	33.50	3705	3745	3610	4800	2590	3695	3667.99	0.64	22110	3835	3765	3685	3615	3535	3800	3650	66	1105	500	2290	5	1	13195454	484	21.95	0.79	12	0.54	167.00	4642.00	5530	20230322	-33.73	3030	20231006	20.96	4530	-19.09	20240126	3450	6.23	20240318	5530	-33.73	20230322	3030	20.96	20231006	4.49	N	072130	500	65 억	84925	N	N	0	N	N
55	20240321	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	-5	5	-0.14	231347295	63090	29.54	3705	3745	3610	4800	2590	3695	3666.89	0.64	22010	3835	3765	3685	3615	3535	3800	3650	66	1105	500	2290	5	1	13195454	487	22.10	0.79	12	0.48	167.00	4642.00	5530	20230322	-33.27	3030	20231006	21.78	4530	-18.54	20240126	3450	6.96	20240318	5530	-33.27	20230322	3030	21.78	20231006	4.49	N	072130	500	65 억	84925	N	N	0	N	N
56	20240321	100631	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-20	5	-0.54	180263280	49191	23.03	3705	3745	3610	4800	2590	3695	3664.48	0.64	16739	3835	3765	3685	3615	3535	3800	3650	66	1105	500	2290	5	1	13195454	485	22.01	0.79	12	0.37	167.00	4642.00	5530	20230322	-33.54	3030	20231006	21.29	4530	-18.87	20240126	3450	6.52	20240318	5530	-33.54	20230322	3030	21.29	20231006	4.49	N	072130	500	65 억	84925	N	N	0	N	N
57	20240321	090633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	10	2	0.27	15818850	4254	1.99	3705	3745	3705	4800	2590	3695	3719.26	0.64	571	3835	3765	3685	3615	3535	3800	3650	66	1105	500	2290	5	1	13195454	489	22.19	0.80	12	0.03	167.00	4642.00	5530	20230322	-33.00	3030	20231006	22.28	4530	-18.21	20240126	3450	7.39	20240318	5530	-33.00	20230322	3030	22.28	20231006	4.49	N	072130	500	65 억	84925	N	N	0	N	N
58	20240320	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	80	2	2.21	779373915	211915	17.46	3645	3755	3605	4695	2535	3615	3677.77	0.35	36737	4378	3996	3798	3416	3218	3897	3317	66	1080	500	2240	5	1	13195454	488	22.13	0.80	12	1.61	167.00	4642.00	5530	20230322	-33.18	3030	20231006	21.95	4530	-18.43	20240126	3450	7.10	20240318	5530	-33.18	20230322	3030	21.95	20231006	4.67	N	072130	500	65 억	46661	N	N	31	N	N
59	20240320	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	90	2	2.49	731507425	198993	16.40	3645	3755	3605	4695	2535	3615	3676.05	0.35	34967	4378	3996	3798	3416	3218	3897	3317	66	1080	500	2240	5	1	13195454	489	22.19	0.80	12	1.51	167.00	4642.00	5530	20230322	-33.00	3030	20231006	22.28	4530	-18.21	20240126	3450	7.39	20240318	5530	-33.00	20230322	3030	22.28	20231006	4.67	N	072130	500	65 억	46661	N	N	31	N	N
60	20240320	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	50	2	1.38	554412050	151394	12.48	3645	3720	3605	4695	2535	3615	3662.05	0.35	21498	4378	3996	3798	3416	3218	3897	3317	66	1080	500	2240	5	1	13195454	484	21.95	0.79	12	1.15	167.00	4642.00	5530	20230322	-33.73	3030	20231006	20.96	4530	-19.09	20240126	3450	6.23	20240318	5530	-33.73	20230322	3030	20.96	20231006	4.67	N	072130	500	65 억	46661	N	N	31	N	N
61	20240320	130631	57	100.00	KOSPI	서비스업	N	N	N	N	N	3645	30	2	0.83	523128065	142823	11.77	3645	3720	3605	4695	2535	3615	3662.77	0.35	23891	4378	3996	3798	3416	3218	3897	3317	66	1080	500	2240	5	1	13195454	481	21.83	0.79	12	1.08	167.00	4642.00	5530	20230322	-34.09	3030	20231006	20.30	4530	-19.54	20240126	3450	5.65	20240318	5530	-34.09	20230322	3030	20.30	20231006	4.67	N	072130	500	65 억	46661	N	N	31	N	N
62	20240320	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	65	2	1.80	480922225	131309	10.82	3645	3720	3605	4695	2535	3615	3662.52	0.35	21868	4378	3996	3798	3416	3218	3897	3317	66	1080	500	2240	5	1	13195454	486	22.04	0.79	12	1.00	167.00	4642.00	5530	20230322	-33.45	3030	20231006	21.45	4530	-18.76	20240126	3450	6.67	20240318	5530	-33.45	20230322	3030	21.45	20231006	4.67	N	072130	500	65 억	46661	N	N	31	N	N
63	20240320	110625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	75	2	2.07	443683445	121176	9.99	3645	3720	3605	4695	2535	3615	3661.48	0.35	18121	4378	3996	3798	3416	3218	3897	3317	66	1080	500	2240	5	1	13195454	487	22.10	0.79	12	0.92	167.00	4642.00	5530	20230322	-33.27	3030	20231006	21.78	4530	-18.54	20240126	3450	6.96	20240318	5530	-33.27	20230322	3030	21.78	20231006	4.67	N	072130	500	65 억	46661	N	N	31	N	N
64	20240320	100623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	65	2	1.80	264368520	72589	5.98	3645	3695	3605	4695	2535	3615	3641.99	0.35	12942	4378	3996	3798	3416	3218	3897	3317	66	1080	500	2240	5	1	13195454	486	22.04	0.79	12	0.55	167.00	4642.00	5530	20230322	-33.45	3030	20231006	21.45	4530	-18.76	20240126	3450	6.67	20240318	5530	-33.45	20230322	3030	21.45	20231006	4.67	N	072130	500	65 억	46661	N	N	31	N	N
65	20240320	090622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3620	5	2	0.14	41681350	11491	0.95	3645	3650	3605	4695	2535	3615	3627.31	0.35	266	4378	3996	3798	3416	3218	3897	3317	66	1080	500	2240	5	1	13195454	478	21.68	0.78	12	0.09	167.00	4642.00	5530	20230322	-34.54	3030	20231006	19.47	4530	-20.09	20240126	3450	4.93	20240318	5530	-34.54	20230322	3030	19.47	20231006	4.67	N	072130	500	65 억	46661	N	N	31	N	N
66	20240319	160616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	-250	5	-6.47	4696421755	1206066	122.89	4180	4180	3600	5020	2710	3865	3895.51	0.41	-9096	4141	4002	3726	3587	3311	4072	3657	66	1155	500	2390	5	1	13195454	477	21.65	0.78	12	9.14	167.00	4642.00	5530	20230322	-34.63	3030	20231006	19.31	4530	-20.20	20240126	3450	4.78	20240318	5530	-34.63	20230322	3030	19.31	20231006	4.65	N	072130	500	65 억	53958	N	N	31	N	N
67	20240319	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3620	-245	5	-6.34	4546453410	1164670	118.67	4180	4180	3600	5020	2710	3865	3905.39	0.41	-11033	4141	4002	3726	3587	3311	4072	3657	66	1155	500	2390	5	1	13195454	478	21.68	0.78	12	8.83	167.00	4642.00	5530	20230322	-34.54	3030	20231006	19.47	4530	-20.09	20240126	3450	4.93	20240318	5530	-34.54	20230322	3030	19.47	20231006	4.65	N	072130	500	65 억	53958	N	N	9	N	N
68	20240319	140625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-190	5	-4.92	4277252090	1090509	111.12	4180	4180	3645	5020	2710	3865	3925.02	0.41	-9840	4141	4002	3726	3587	3311	4072	3657	66	1155	500	2390	5	1	13195454	485	22.01	0.79	12	8.26	167.00	4642.00	5530	20230322	-33.54	3030	20231006	21.29	4530	-18.87	20240126	3450	6.52	20240318	5530	-33.54	20230322	3030	21.29	20231006	4.65	N	072130	500	65 억	53958	N	N	9	N	N
69	20240319	130556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-200	5	-5.17	4197211020	1068682	108.89	4180	4180	3645	5020	2710	3865	3930.55	0.41	-12361	4141	4002	3726	3587	3311	4072	3657	66	1155	500	2390	5	1	13195454	484	21.95	0.79	12	8.10	167.00	4642.00	5530	20230322	-33.73	3030	20231006	20.96	4530	-19.09	20240126	3450	6.23	20240318	5530	-33.73	20230322	3030	20.96	20231006	4.65	N	072130	500	65 억	53958	N	N	9	N	N
70	20240319	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	-160	5	-4.14	4033715410	1024233	104.36	4180	4180	3695	5020	2710	3865	3942.07	0.41	-14955	4141	4002	3726	3587	3311	4072	3657	66	1155	500	2390	5	1	13195454	489	22.19	0.80	12	7.76	167.00	4642.00	5530	20230322	-33.00	3030	20231006	22.28	4530	-18.21	20240126	3450	7.39	20240318	5530	-33.00	20230322	3030	22.28	20231006	4.65	N	072130	500	65 억	53958	N	N	9	N	N
71	20240319	110620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-135	5	-3.49	3944779210	1000288	101.92	4180	4180	3695	5020	2710	3865	3947.81	0.41	-16986	4141	4002	3726	3587	3311	4072	3657	66	1155	500	2390	5	1	13195454	492	22.34	0.80	12	7.58	167.00	4642.00	5530	20230322	-32.55	3030	20231006	23.10	4530	-17.66	20240126	3450	8.12	20240318	5530	-32.55	20230322	3030	23.10	20231006	4.65	N	072130	500	65 억	53958	N	N	9	N	N
72	20240319	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-125	5	-3.23	3773972450	954324	97.24	4180	4180	3700	5020	2710	3865	3959.59	0.41	-21571	4141	4002	3726	3587	3311	4072	3657	66	1155	500	2390	5	1	13195454	494	22.40	0.81	12	7.23	167.00	4642.00	5530	20230322	-32.37	3030	20231006	23.43	4530	-17.44	20240126	3450	8.41	20240318	5530	-32.37	20230322	3030	23.43	20231006	4.65	N	072130	500	65 억	53958	N	N	9	N	N
73	20240319	090622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3955	90	2	2.33	2577303320	640438	65.26	4180	4180	3900	5020	2710	3865	4037.87	0.41	-32789	4141	4002	3726	3587	3311	4072	3657	66	1155	500	2390	5	1	13195454	522	23.68	0.85	12	4.85	167.00	4642.00	5530	20230322	-28.48	3030	20231006	30.53	4530	-12.69	20240126	3450	14.64	20240318	5530	-28.48	20230322	3030	30.53	20231006	4.65	N	072130	500	65 억	53958	N	N	9	N	N
74	20240318	160618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3865	320	2	9.03	2817263855	749769	1623.26	3515	3865	3450	4605	2485	3545	3752.63	0.64	-24588	3681	3612	3551	3482	3421	3647	3517	66	1060	500	2190	5	1	13195454	510	23.14	0.83	12	5.68	167.00	4642.00	5530	20230322	-30.11	3030	20231006	27.56	4530	-14.68	20240126	3450	12.03	20240318	5530	-30.11	20230322	3030	27.56	20231006	4.69	N	072130	500	65 억	84162	N	N	9	N	N
75	20240318	150621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	185	2	5.22	1245525845	337463	730.61	3515	3790	3450	4605	2485	3545	3690.85	0.64	5690	3681	3612	3551	3482	3421	3647	3517	66	1060	500	2190	5	1	13195454	492	22.34	0.80	12	2.56	167.00	4642.00	5530	20230322	-32.55	3030	20231006	23.10	4530	-17.66	20240126	3450	8.12	20240318	5530	-32.55	20230322	3030	23.10	20231006	4.69	N	072130	500	65 억	84162	N	N	1	N	N
76	20240318	140619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	5	2	0.14	126620725	35680	77.25	3515	3595	3450	4605	2485	3545	3548.79	0.64	7827	3681	3612	3551	3482	3421	3647	3517	66	1060	500	2190	5	1	13195454	468	21.26	0.76	12	0.27	167.00	4642.00	5530	20230322	-35.80	3030	20231006	17.16	4530	-21.63	20240126	3450	2.90	20240318	5530	-35.80	20230322	3030	17.16	20231006	4.69	N	072130	500	65 억	84162	N	N	1	N	N
77	20240318	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	25	2	0.71	117341955	33059	71.57	3515	3595	3450	4605	2485	3545	3549.47	0.64	7691	3681	3612	3551	3482	3421	3647	3517	66	1060	500	2190	5	1	13195454	471	21.38	0.77	12	0.25	167.00	4642.00	5530	20230322	-35.44	3030	20231006	17.82	4530	-21.19	20240126	3450	3.48	20240318	5530	-35.44	20230322	3030	17.82	20231006	4.69	N	072130	500	65 억	84162	N	N	1	N	N
78	20240318	120616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	10	2	0.28	104709095	29496	63.86	3515	3595	3450	4605	2485	3545	3549.94	0.64	5586	3681	3612	3551	3482	3421	3647	3517	66	1060	500	2190	5	1	13195454	469	21.29	0.77	12	0.22	167.00	4642.00	5530	20230322	-35.71	3030	20231006	17.33	4530	-21.52	20240126	3450	3.04	20240318	5530	-35.71	20230322	3030	17.33	20231006	4.69	N	072130	500	65 억	84162	N	N	1	N	N
79	20240318	110620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	25	2	0.71	88131090	24839	53.78	3515	3595	3450	4605	2485	3545	3548.09	0.64	4730	3681	3612	3551	3482	3421	3647	3517	66	1060	500	2190	5	1	13195454	471	21.38	0.77	12	0.19	167.00	4642.00	5530	20230322	-35.44	3030	20231006	17.82	4530	-21.19	20240126	3450	3.48	20240318	5530	-35.44	20230322	3030	17.82	20231006	4.69	N	072130	500	65 억	84162	N	N	1	N	N
80	20240318	100619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	35	2	0.99	56192360	15856	34.33	3515	3595	3450	4605	2485	3545	3543.92	0.64	3413	3681	3612	3551	3482	3421	3647	3517	66	1060	500	2190	5	1	13195454	472	21.44	0.77	12	0.12	167.00	4642.00	5530	20230322	-35.26	3030	20231006	18.15	4530	-20.97	20240126	3450	3.77	20240318	5530	-35.26	20230322	3030	18.15	20231006	4.69	N	072130	500	65 억	84162	N	N	1	N	N
81	20240318	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	25	2	0.71	10317525	2923	6.33	3515	3585	3515	4605	2485	3545	3529.77	0.64	2173	3681	3612	3551	3482	3421	3647	3517	66	1060	500	2190	5	1	13195454	471	21.38	0.77	12	0.02	167.00	4642.00	5530	20230322	-35.44	3030	20231006	17.82	4530	-21.19	20240126	3470	2.88	20240307	5530	-35.44	20230322	3030	17.82	20231006	4.69	N	072130	500	65 억	84162	N	N	1	N	N
82	20240315	160612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	5	2	0.14	162033725	46051	79.60	3525	3620	3490	4600	2480	3540	3518.41	0.77	-16503	3623	3581	3543	3501	3463	3562	3482	66	1060	500	2190	5	1	13195454	468	21.23	0.76	12	0.35	167.00	4642.00	5530	20230322	-35.90	3030	20231006	17.00	4530	-21.74	20240126	3470	2.16	20240307	5530	-35.90	20230322	3030	17.00	20231006	4.68	N	072130	500	65 억	101572	N	N	1	N	N
83	20240315	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	-20	5	-0.56	149166545	42399	73.29	3525	3620	3490	4600	2480	3540	3518.05	0.77	-16155	3623	3581	3543	3501	3463	3562	3482	66	1060	500	2190	5	1	13195454	464	21.08	0.76	12	0.32	167.00	4642.00	5530	20230322	-36.35	3030	20231006	16.17	4530	-22.30	20240126	3470	1.44	20240307	5530	-36.35	20230322	3030	16.17	20231006	4.68	N	072130	500	65 억	101572	N	N	13	N	N
84	20240315	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	-15	5	-0.42	134416715	38209	66.04	3525	3620	3490	4600	2480	3540	3517.81	0.77	-15175	3623	3581	3543	3501	3463	3562	3482	66	1060	500	2190	5	1	13195454	465	21.11	0.76	12	0.29	167.00	4642.00	5530	20230322	-36.26	3030	20231006	16.34	4530	-22.19	20240126	3470	1.59	20240307	5530	-36.26	20230322	3030	16.34	20231006	4.68	N	072130	500	65 억	101572	N	N	13	N	N
85	20240315	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	5	2	0.14	124656590	35444	61.27	3525	3620	3490	4600	2480	3540	3516.86	0.77	-14780	3623	3581	3543	3501	3463	3562	3482	66	1060	500	2190	5	1	13195454	468	21.23	0.76	12	0.27	167.00	4642.00	5530	20230322	-35.90	3030	20231006	17.00	4530	-21.74	20240126	3470	2.16	20240307	5530	-35.90	20230322	3030	17.00	20231006	4.68	N	072130	500	65 억	101572	N	N	13	N	N
86	20240315	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	0	3	0.00	120664885	34315	59.31	3525	3620	3490	4600	2480	3540	3516.24	0.77	-14513	3623	3581	3543	3501	3463	3562	3482	66	1060	500	2190	5	1	13195454	467	21.20	0.76	12	0.26	167.00	4642.00	5530	20230322	-35.99	3030	20231006	16.83	4530	-21.85	20240126	3470	2.02	20240307	5530	-35.99	20230322	3030	16.83	20231006	4.68	N	072130	500	65 억	101572	N	N	13	N	N
87	20240315	110608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	15	2	0.42	113277405	32234	55.72	3525	3620	3490	4600	2480	3540	3514.05	0.77	-13956	3623	3581	3543	3501	3463	3562	3482	66	1060	500	2190	5	1	13195454	469	21.29	0.77	12	0.24	167.00	4642.00	5530	20230322	-35.71	3030	20231006	17.33	4530	-21.52	20240126	3470	2.45	20240307	5530	-35.71	20230322	3030	17.33	20231006	4.68	N	072130	500	65 억	101572	N	N	13	N	N
88	20240315	100613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	-35	5	-0.99	91547825	26063	45.05	3525	3620	3490	4600	2480	3540	3512.33	0.77	-13867	3623	3581	3543	3501	3463	3562	3482	66	1060	500	2190	5	1	13195454	463	20.99	0.76	12	0.20	167.00	4642.00	5530	20230322	-36.62	3030	20231006	15.68	4530	-22.63	20240126	3470	1.01	20240307	5530	-36.62	20230322	3030	15.68	20231006	4.68	N	072130	500	65 억	101572	N	N	13	N	N
89	20240315	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-5	5	-0.14	9389090	2628	4.54	3525	3620	3525	4600	2480	3540	3575.58	0.77	-1114	3623	3581	3543	3501	3463	3562	3482	66	1060	500	2190	5	1	13195454	466	21.17	0.76	12	0.02	167.00	4642.00	5530	20230322	-36.08	3030	20231006	16.67	4530	-21.96	20240126	3470	1.87	20240307	5530	-36.08	20230322	3030	16.67	20231006	4.68	N	072130	500	65 억	101572	N	N	13	N	N
90	20240314	160607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	-10	5	-0.28	204481140	57835	99.27	3555	3585	3505	4615	2485	3550	3535.54	0.85	-9020	3606	3577	3561	3532	3516	3592	3547	66	1065	500	2200	5	1	13195454	467	21.20	0.76	12	0.44	167.00	4642.00	6220	20230309	-43.09	3030	20231006	16.83	4530	-21.85	20240126	3470	2.02	20240307	5530	-35.99	20230322	3030	16.83	20231006	4.67	N	072130	500	65 억	112045	N	N	13	N	N
91	20240314	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	-20	5	-0.56	201854335	57093	97.99	3555	3585	3505	4615	2485	3550	3535.51	0.85	-8907	3606	3577	3561	3532	3516	3592	3547	66	1065	500	2200	5	1	13195454	466	21.14	0.76	12	0.43	167.00	4642.00	6220	20230309	-43.25	3030	20231006	16.50	4530	-22.08	20240126	3470	1.73	20240307	5530	-36.17	20230322	3030	16.50	20231006	4.67	N	072130	500	65 억	112045	N	N	5	N	N
92	20240314	140609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	-5	5	-0.14	198347710	56103	96.29	3555	3585	3505	4615	2485	3550	3535.39	0.85	-8573	3606	3577	3561	3532	3516	3592	3547	66	1065	500	2200	5	1	13195454	468	21.23	0.76	12	0.43	167.00	4642.00	6220	20230309	-43.01	3030	20231006	17.00	4530	-21.74	20240126	3470	2.16	20240307	5530	-35.90	20230322	3030	17.00	20231006	4.67	N	072130	500	65 억	112045	N	N	5	N	N
93	20240314	130606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	-30	5	-0.85	160932745	45586	78.24	3555	3585	3505	4615	2485	3550	3530.26	0.85	-8249	3606	3577	3561	3532	3516	3592	3547	66	1065	500	2200	5	1	13195454	464	21.08	0.76	12	0.35	167.00	4642.00	6220	20230309	-43.41	3030	20231006	16.17	4530	-22.30	20240126	3470	1.44	20240307	5530	-36.35	20230322	3030	16.17	20231006	4.67	N	072130	500	65 억	112045	N	N	5	N	N
94	20240314	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	-30	5	-0.85	136570935	38664	66.36	3555	3585	3505	4615	2485	3550	3532.20	0.85	-6957	3606	3577	3561	3532	3516	3592	3547	66	1065	500	2200	5	1	13195454	464	21.08	0.76	12	0.29	167.00	4642.00	6220	20230309	-43.41	3030	20231006	16.17	4530	-22.30	20240126	3470	1.44	20240307	5530	-36.35	20230322	3030	16.17	20231006	4.67	N	072130	500	65 억	112045	N	N	5	N	N
95	20240314	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3515	-35	5	-0.99	112391685	31781	54.55	3555	3585	3505	4615	2485	3550	3536.40	0.85	-6716	3606	3577	3561	3532	3516	3592	3547	66	1065	500	2200	5	1	13195454	464	21.05	0.76	12	0.24	167.00	4642.00	6220	20230309	-43.49	3030	20231006	16.01	4530	-22.41	20240126	3470	1.30	20240307	5530	-36.44	20230322	3030	16.01	20231006	4.67	N	072130	500	65 억	112045	N	N	5	N	N
96	20240314	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	-5	5	-0.14	69035740	19461	33.40	3555	3585	3525	4615	2485	3550	3547.37	0.85	-5383	3606	3577	3561	3532	3516	3592	3547	66	1065	500	2200	5	1	13195454	468	21.23	0.76	12	0.15	167.00	4642.00	6220	20230309	-43.01	3030	20231006	17.00	4530	-21.74	20240126	3470	2.16	20240307	5530	-35.90	20230322	3030	17.00	20231006	4.67	N	072130	500	65 억	112045	N	N	5	N	N
97	20240314	090610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	35	2	0.99	546965	154	0.26	3555	3585	3555	4615	2485	3550	3555.64	0.85	-6	3606	3577	3561	3532	3516	3592	3547	66	1065	500	2200	5	1	13195454	473	21.47	0.77	12	0.00	167.00	4642.00	6220	20230309	-42.36	3030	20231006	18.32	4530	-20.86	20240126	3470	3.31	20240307	5530	-35.17	20230322	3030	18.32	20231006	4.67	N	072130	500	65 억	112045	N	N	5	N	N
98	20240313	160602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	5	2	0.14	198347790	55657	98.95	3545	3590	3545	4605	2485	3545	3563.75	0.85	-542	3628	3586	3548	3506	3468	3607	3527	66	1060	500	2190	5	1	13195454	468	21.26	0.76	12	0.42	167.00	4642.00	6220	20230309	-42.93	3030	20231006	17.16	4530	-21.63	20240126	3470	2.31	20240307	5530	-35.80	20230322	3030	17.16	20231006	4.69	N	072130	500	65 억	112057	N	N	5	N	N
99	20240313	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	20	2	0.56	176895595	49626	88.23	3545	3590	3545	4605	2485	3545	3564.57	0.85	-1755	3628	3586	3548	3506	3468	3607	3527	66	1060	500	2190	5	1	13195454	470	21.35	0.77	12	0.38	167.00	4642.00	6220	20230309	-42.68	3030	20231006	17.66	4530	-21.30	20240126	3470	2.74	20240307	5530	-35.53	20230322	3030	17.66	20231006	4.69	N	072130	500	65 억	112057	N	N	3	N	N
100	20240313	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	10	2	0.28	140552545	39402	70.05	3545	3590	3545	4605	2485	3545	3567.14	0.85	-3551	3628	3586	3548	3506	3468	3607	3527	66	1060	500	2190	5	1	13195454	469	21.29	0.77	12	0.30	167.00	4642.00	6220	20230309	-42.85	3030	20231006	17.33	4530	-21.52	20240126	3470	2.45	20240307	5530	-35.71	20230322	3030	17.33	20231006	4.69	N	072130	500	65 억	112057	N	N	3	N	N
101	20240313	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	10	2	0.28	126238760	35380	62.90	3545	3590	3545	4605	2485	3545	3568.08	0.85	-2762	3628	3586	3548	3506	3468	3607	3527	66	1060	500	2190	5	1	13195454	469	21.29	0.77	12	0.27	167.00	4642.00	6220	20230309	-42.85	3030	20231006	17.33	4530	-21.52	20240126	3470	2.45	20240307	5530	-35.71	20230322	3030	17.33	20231006	4.69	N	072130	500	65 억	112057	N	N	3	N	N
102	20240313	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	35	2	0.99	86669755	24292	43.19	3545	3590	3545	4605	2485	3545	3567.83	0.85	4724	3628	3586	3548	3506	3468	3607	3527	66	1060	500	2190	5	1	13195454	472	21.44	0.77	12	0.18	167.00	4642.00	6220	20230309	-42.44	3030	20231006	18.15	4530	-20.97	20240126	3470	3.17	20240307	5530	-35.26	20230322	3030	18.15	20231006	4.69	N	072130	500	65 억	112057	N	N	3	N	N
103	20240313	110602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	25	2	0.71	65560265	18389	32.69	3545	3590	3545	4605	2485	3545	3565.19	0.85	4026	3628	3586	3548	3506	3468	3607	3527	66	1060	500	2190	5	1	13195454	471	21.38	0.77	12	0.14	167.00	4642.00	6220	20230309	-42.60	3030	20231006	17.82	4530	-21.19	20240126	3470	2.88	20240307	5530	-35.44	20230322	3030	17.82	20231006	4.69	N	072130	500	65 억	112057	N	N	3	N	N
104	20240313	100600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	35	2	0.99	39624770	11130	19.79	3545	3590	3545	4605	2485	3545	3560.18	0.85	631	3628	3586	3548	3506	3468	3607	3527	66	1060	500	2190	5	1	13195454	472	21.44	0.77	12	0.08	167.00	4642.00	6220	20230309	-42.44	3030	20231006	18.15	4530	-20.97	20240126	3470	3.17	20240307	5530	-35.26	20230322	3030	18.15	20231006	4.69	N	072130	500	65 억	112057	N	N	3	N	N
105	20240313	090603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	0	3	0.00	12013615	3373	6.00	3545	3585	3545	4605	2485	3545	3561.70	0.85	503	3628	3586	3548	3506	3468	3607	3527	66	1060	500	2190	5	1	13195454	468	21.23	0.76	12	0.03	167.00	4642.00	6220	20230309	-43.01	3030	20231006	17.00	4530	-21.74	20240126	3470	2.16	20240307	5530	-35.90	20230322	3030	17.00	20231006	4.69	N	072130	500	65 억	112057	N	N	3	N	N
106	20240312	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	35	2	1.00	198982545	56045	88.60	3525	3590	3510	4560	2460	3510	3550.41	0.87	-3449	3616	3562	3531	3477	3446	3590	3505	66	1050	500	2170	5	1	13195454	468	21.23	0.76	12	0.42	167.00	4642.00	6220	20230309	-43.01	3030	20231006	17.00	4530	-21.74	20240126	3470	2.16	20240307	5530	-35.90	20230322	3030	17.00	20231006	4.73	N	072130	500	65 억	114415	N	N	3	N	N
107	20240312	150554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	20	2	0.57	188955805	53217	84.13	3525	3590	3510	4560	2460	3510	3550.67	0.87	-3515	3616	3562	3531	3477	3446	3590	3505	66	1050	500	2170	5	1	13195454	466	21.14	0.76	12	0.40	167.00	4642.00	6220	20230309	-43.25	3030	20231006	16.50	4530	-22.08	20240126	3470	1.73	20240307	5530	-36.17	20230322	3030	16.50	20231006	4.73	N	072130	500	65 억	114415	N	N	1	N	N
108	20240312	140551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	20	2	0.57	178597275	50284	79.49	3525	3590	3510	4560	2460	3510	3551.77	0.87	-3718	3616	3562	3531	3477	3446	3590	3505	66	1050	500	2170	5	1	13195454	466	21.14	0.76	12	0.38	167.00	4642.00	6220	20230309	-43.25	3030	20231006	16.50	4530	-22.08	20240126	3470	1.73	20240307	5530	-36.17	20230322	3030	16.50	20231006	4.73	N	072130	500	65 억	114415	N	N	1	N	N
109	20240312	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	40	2	1.14	153143260	43089	68.12	3525	3590	3510	4560	2460	3510	3554.11	0.87	-2753	3616	3562	3531	3477	3446	3590	3505	66	1050	500	2170	5	1	13195454	468	21.26	0.76	12	0.33	167.00	4642.00	6220	20230309	-42.93	3030	20231006	17.16	4530	-21.63	20240126	3470	2.31	20240307	5530	-35.80	20230322	3030	17.16	20231006	4.73	N	072130	500	65 억	114415	N	N	1	N	N
110	20240312	120559	57	100.00	KOSPI	서비스업	N	N	N	N	N	3560	50	2	1.42	114949080	32335	51.12	3525	3590	3510	4560	2460	3510	3554.94	0.87	2832	3616	3562	3531	3477	3446	3590	3505	66	1050	500	2170	5	1	13195454	470	21.32	0.77	12	0.25	167.00	4642.00	6220	20230309	-42.77	3030	20231006	17.49	4530	-21.41	20240126	3470	2.59	20240307	5530	-35.62	20230322	3030	17.49	20231006	4.73	N	072130	500	65 억	114415	N	N	1	N	N
111	20240312	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	65	2	1.85	92611995	26079	41.23	3525	3580	3510	4560	2460	3510	3551.21	0.87	3315	3616	3562	3531	3477	3446	3590	3505	66	1050	500	2170	5	1	13195454	472	21.41	0.77	12	0.20	167.00	4642.00	6220	20230309	-42.52	3030	20231006	17.99	4530	-21.08	20240126	3470	3.03	20240307	5530	-35.35	20230322	3030	17.99	20231006	4.73	N	072130	500	65 억	114415	N	N	1	N	N
112	20240312	100555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	70	2	1.99	58197605	16425	25.97	3525	3580	3510	4560	2460	3510	3543.23	0.87	-2588	3616	3562	3531	3477	3446	3590	3505	66	1050	500	2170	5	1	13195454	472	21.44	0.77	12	0.12	167.00	4642.00	6220	20230309	-42.44	3030	20231006	18.15	4530	-20.97	20240126	3470	3.17	20240307	5530	-35.26	20230322	3030	18.15	20231006	4.73	N	072130	500	65 억	114415	N	N	1	N	N
113	20240312	090555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	15	2	0.43	3325375	942	1.49	3525	3575	3525	4560	2460	3510	3530.12	0.87	-380	3616	3562	3531	3477	3446	3590	3505	66	1050	500	2170	5	1	13195454	465	21.11	0.76	12	0.01	167.00	4642.00	6220	20230309	-43.33	3030	20231006	16.34	4530	-22.19	20240126	3470	1.59	20240307	5530	-36.26	20230322	3030	16.34	20231006	4.73	N	072130	500	65 억	114415	N	N	1	N	N
114	20240311	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	10	2	0.29	224300205	63196	67.96	3500	3585	3500	4550	2450	3500	3549.37	0.98	-17591	3580	3540	3520	3480	3460	3530	3470	66	1050	500	2170	5	1	13195454	463	21.02	0.76	12	0.48	167.00	4642.00	6220	20230309	-43.57	3030	20231006	15.84	4530	-22.52	20240126	3470	1.15	20240307	5530	-36.53	20230322	3030	15.84	20231006	4.89	N	072130	500	65 억	129726	N	N	1	N	N
115	20240311	150555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	30	2	0.86	200914005	56546	60.81	3500	3585	3500	4550	2450	3500	3553.11	0.98	-18703	3580	3540	3520	3480	3460	3530	3470	66	1050	500	2170	5	1	13195454	466	21.14	0.76	12	0.43	167.00	4642.00	6220	20230309	-43.25	3030	20231006	16.50	4530	-22.08	20240126	3470	1.73	20240307	5530	-36.17	20230322	3030	16.50	20231006	4.89	N	072130	500	65 억	129726	N	N	6	N	N
116	20240311	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	35	2	1.00	163536280	45944	49.41	3500	3585	3500	4550	2450	3500	3559.47	0.98	-17835	3580	3540	3520	3480	3460	3530	3470	66	1050	500	2170	5	1	13195454	466	21.17	0.76	12	0.35	167.00	4642.00	6220	20230309	-43.17	3030	20231006	16.67	4530	-21.96	20240126	3470	1.87	20240307	5530	-36.08	20230322	3030	16.67	20231006	4.89	N	072130	500	65 억	129726	N	N	6	N	N
117	20240311	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	30	2	0.86	159874050	44908	48.30	3500	3585	3500	4550	2450	3500	3560.04	0.98	-17651	3580	3540	3520	3480	3460	3530	3470	66	1050	500	2170	5	1	13195454	466	21.14	0.76	12	0.34	167.00	4642.00	6220	20230309	-43.25	3030	20231006	16.50	4530	-22.08	20240126	3470	1.73	20240307	5530	-36.17	20230322	3030	16.50	20231006	4.89	N	072130	500	65 억	129726	N	N	6	N	N
118	20240311	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	35	2	1.00	149210310	41894	45.05	3500	3585	3500	4550	2450	3500	3561.62	0.98	-17651	3580	3540	3520	3480	3460	3530	3470	66	1050	500	2170	5	1	13195454	466	21.17	0.76	12	0.32	167.00	4642.00	6220	20230309	-43.17	3030	20231006	16.67	4530	-21.96	20240126	3470	1.87	20240307	5530	-36.08	20230322	3030	16.67	20231006	4.89	N	072130	500	65 억	129726	N	N	6	N	N
119	20240311	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	55	2	1.57	136026110	38175	41.06	3500	3585	3500	4550	2450	3500	3563.23	0.98	-16508	3580	3540	3520	3480	3460	3530	3470	66	1050	500	2170	5	1	13195454	469	21.29	0.77	12	0.29	167.00	4642.00	6220	20230309	-42.85	3030	20231006	17.33	4530	-21.52	20240126	3470	2.45	20240307	5530	-35.71	20230322	3030	17.33	20231006	4.89	N	072130	500	65 억	129726	N	N	6	N	N
120	20240311	100544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	65	2	1.86	45890840	12975	13.95	3500	3580	3500	4550	2450	3500	3536.87	0.98	1292	3580	3540	3520	3480	3460	3530	3470	66	1050	500	2170	5	1	13195454	470	21.35	0.77	12	0.10	167.00	4642.00	6220	20230309	-42.68	3030	20231006	17.66	4530	-21.30	20240126	3470	2.74	20240307	5530	-35.53	20230322	3030	17.66	20231006	4.89	N	072130	500	65 억	129726	N	N	6	N	N
121	20240311	090547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	40	2	1.14	7669370	2190	2.36	3500	3545	3500	4550	2450	3500	3502.00	0.98	-305	3580	3540	3520	3480	3460	3530	3470	66	1050	500	2170	5	1	13195454	467	21.20	0.76	12	0.02	167.00	4642.00	6220	20230309	-43.09	3030	20231006	16.83	4530	-21.85	20240126	3470	2.02	20240307	5530	-35.99	20230322	3030	16.83	20231006	4.89	N	072130	500	65 억	129726	N	N	6	N	N
122	20240308	160552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	0	3	0.00	326296330	92610	46.69	3500	3560	3500	4550	2450	3500	3523.40	0.96	2659	3686	3592	3531	3437	3376	3562	3407	66	1050	500	2170	5	1	13195454	462	20.96	0.75	12	0.70	167.00	4642.00	6340	20230303	-44.79	3030	20231006	15.51	4530	-22.74	20240126	3470	0.86	20240307	6220	-43.73	20230309	3030	15.51	20231006	5.06	N	072130	500	65 억	126606	N	N	6	N	N
123	20240308	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	20	2	0.57	312618280	88715	44.73	3500	3560	3500	4550	2450	3500	3523.91	0.96	2042	3686	3592	3531	3437	3376	3562	3407	66	1050	500	2170	5	1	13195454	464	21.08	0.76	12	0.67	167.00	4642.00	6340	20230303	-44.48	3030	20231006	16.17	4530	-22.30	20240126	3470	1.44	20240307	6220	-43.41	20230309	3030	16.17	20231006	5.06	N	072130	500	65 억	126606	N	N	3	N	N
124	20240308	140547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	10	2	0.29	238529430	67579	34.07	3500	3560	3500	4550	2450	3500	3529.74	0.96	-4559	3686	3592	3531	3437	3376	3562	3407	66	1050	500	2170	5	1	13195454	463	21.02	0.76	12	0.51	167.00	4642.00	6340	20230303	-44.64	3030	20231006	15.84	4530	-22.52	20240126	3470	1.15	20240307	6220	-43.57	20230309	3030	15.84	20231006	5.06	N	072130	500	65 억	126606	N	N	3	N	N
125	20240308	130546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	30	2	0.86	203201030	57540	29.01	3500	3560	3500	4550	2450	3500	3531.60	0.96	-2638	3686	3592	3531	3437	3376	3562	3407	66	1050	500	2170	5	1	13195454	466	21.14	0.76	12	0.44	167.00	4642.00	6340	20230303	-44.32	3030	20231006	16.50	4530	-22.08	20240126	3470	1.73	20240307	6220	-43.25	20230309	3030	16.50	20231006	5.06	N	072130	500	65 억	126606	N	N	3	N	N
126	20240308	120547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	55	2	1.57	167724710	47508	23.95	3500	3560	3500	4550	2450	3500	3530.60	0.96	-340	3686	3592	3531	3437	3376	3562	3407	66	1050	500	2170	5	1	13195454	469	21.29	0.77	12	0.36	167.00	4642.00	6340	20230303	-43.93	3030	20231006	17.33	4530	-21.52	20240126	3470	2.45	20240307	6220	-42.85	20230309	3030	17.33	20231006	5.06	N	072130	500	65 억	126606	N	N	3	N	N
127	20240308	110547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	55	2	1.57	142108240	40299	20.32	3500	3555	3500	4550	2450	3500	3526.50	0.96	945	3686	3592	3531	3437	3376	3562	3407	66	1050	500	2170	5	1	13195454	469	21.29	0.77	12	0.31	167.00	4642.00	6340	20230303	-43.93	3030	20231006	17.33	4530	-21.52	20240126	3470	2.45	20240307	6220	-42.85	20230309	3030	17.33	20231006	5.06	N	072130	500	65 억	126606	N	N	3	N	N
128	20240308	100543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	40	2	1.14	102803500	29206	14.72	3500	3550	3500	4550	2450	3500	3520.10	0.96	5650	3686	3592	3531	3437	3376	3562	3407	66	1050	500	2170	5	1	13195454	467	21.20	0.76	12	0.22	167.00	4642.00	6340	20230303	-44.16	3030	20231006	16.83	4530	-21.85	20240126	3470	2.02	20240307	6220	-43.09	20230309	3030	16.83	20231006	5.06	N	072130	500	65 억	126606	N	N	3	N	N
129	20240308	090542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	5	2	0.14	30425470	8664	4.37	3500	3545	3500	4550	2450	3500	3512.03	0.96	2928	3686	3592	3531	3437	3376	3562	3407	66	1050	500	2170	5	1	13195454	463	20.99	0.76	12	0.07	167.00	4642.00	6340	20230303	-44.72	3030	20231006	15.68	4530	-22.63	20240126	3470	1.01	20240307	6220	-43.65	20230309	3030	15.68	20231006	5.06	N	072130	500	65 억	126606	N	N	3	N	N
130	20240307	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	-95	5	-2.64	671029210	190900	106.78	3615	3625	3470	4670	2520	3595	3515.09	0.78	24745	3698	3646	3603	3551	3508	3672	3577	66	1075	500	2220	5	1	13195454	462	20.96	0.75	12	1.45	167.00	4642.00	6500	20230302	-46.15	3030	20231006	15.51	4530	-22.74	20240126	3470	0.86	20240307	6220	-43.73	20230309	3030	15.51	20231006	4.66	N	072130	500	65 억	103553	N	N	3	N	N
131	20240307	150526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	-75	5	-2.09	622273945	177005	99.00	3615	3625	3470	4670	2520	3595	3515.57	0.78	22279	3698	3646	3603	3551	3508	3672	3577	66	1075	500	2220	5	1	13195454	464	21.08	0.76	12	1.34	167.00	4642.00	6500	20230302	-45.85	3030	20231006	16.17	4530	-22.30	20240126	3470	1.44	20240307	6220	-43.41	20230309	3030	16.17	20231006	4.66	N	072130	500	65 억	103553	N	N	31	N	N
132	20240307	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	-70	5	-1.95	592292965	168498	94.25	3615	3625	3470	4670	2520	3595	3515.13	0.78	20399	3698	3646	3603	3551	3508	3672	3577	66	1075	500	2220	5	1	13195454	465	21.11	0.76	12	1.28	167.00	4642.00	6500	20230302	-45.77	3030	20231006	16.34	4530	-22.19	20240126	3470	1.59	20240307	6220	-43.33	20230309	3030	16.34	20231006	4.66	N	072130	500	65 억	103553	N	N	31	N	N
133	20240307	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	-85	5	-2.36	535399230	152294	85.18	3615	3625	3470	4670	2520	3595	3515.56	0.78	13372	3698	3646	3603	3551	3508	3672	3577	66	1075	500	2220	5	1	13195454	463	21.02	0.76	12	1.15	167.00	4642.00	6500	20230302	-46.00	3030	20231006	15.84	4530	-22.52	20240126	3470	1.15	20240307	6220	-43.57	20230309	3030	15.84	20231006	4.66	N	072130	500	65 억	103553	N	N	31	N	N
134	20240307	120540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	-100	5	-2.78	506072555	143952	80.52	3615	3625	3470	4670	2520	3595	3515.56	0.78	11106	3698	3646	3603	3551	3508	3672	3577	66	1075	500	2220	5	1	13195454	461	20.93	0.75	12	1.09	167.00	4642.00	6500	20230302	-46.23	3030	20231006	15.35	4530	-22.85	20240126	3470	0.72	20240307	6220	-43.81	20230309	3030	15.35	20231006	4.66	N	072130	500	65 억	103553	N	N	31	N	N
135	20240307	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	-90	5	-2.50	356241830	101031	56.51	3615	3625	3500	4670	2520	3595	3526.06	0.78	4707	3698	3646	3603	3551	3508	3672	3577	66	1075	500	2220	5	1	13195454	463	20.99	0.76	12	0.77	167.00	4642.00	6500	20230302	-46.08	3030	20231006	15.68	4530	-22.63	20240126	3500	0.14	20240307	6220	-43.65	20230309	3030	15.68	20231006	4.66	N	072130	500	65 억	103553	N	N	31	N	N
136	20240307	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-60	5	-1.67	194859765	54988	30.76	3615	3625	3505	4670	2520	3595	3543.68	0.78	-9143	3698	3646	3603	3551	3508	3672	3577	66	1075	500	2220	5	1	13195454	466	21.17	0.76	12	0.42	167.00	4642.00	6500	20230302	-45.62	3030	20231006	16.67	4530	-21.96	20240126	3505	0.86	20240307	6220	-43.17	20230309	3030	16.67	20231006	4.66	N	072130	500	65 억	103553	N	N	31	N	N
137	20240307	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	-20	5	-0.56	15651205	4350	2.43	3615	3625	3570	4670	2520	3595	3597.98	0.78	-1838	3698	3646	3603	3551	3508	3672	3577	66	1075	500	2220	5	1	13195454	472	21.41	0.77	12	0.03	167.00	4642.00	6500	20230302	-45.00	3030	20231006	17.99	4530	-21.08	20240126	3560	0.42	20240306	6220	-42.52	20230309	3030	17.99	20231006	4.66	N	072130	500	65 억	103553	N	N	31	N	N
138	20240306	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	-35	5	-0.96	633807955	175896	4.09	3560	3655	3560	4715	2545	3630	3603.30	0.58	20907	4423	4026	3818	3421	3213	3922	3317	66	1085	500	2250	5	1	13195454	474	21.53	0.77	12	1.33	167.00	4642.00	6780	20230228	-46.98	3030	20231006	18.65	4530	-20.64	20240126	3560	0.98	20240306	6220	-42.20	20230309	3030	18.65	20231006	4.67	N	072130	500	65 억	76387	N	N	31	N	N
139	20240306	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-45	5	-1.24	609203130	169039	3.93	3560	3655	3560	4715	2545	3630	3603.89	0.58	19580	4423	4026	3818	3421	3213	3922	3317	66	1085	500	2250	5	1	13195454	473	21.47	0.77	12	1.28	167.00	4642.00	6780	20230228	-47.12	3030	20231006	18.32	4530	-20.86	20240126	3560	0.70	20240306	6220	-42.36	20230309	3030	18.32	20231006	4.67	N	072130	500	65 억	76387	N	N	11	N	N
140	20240306	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	-50	5	-1.38	571923145	158640	3.69	3560	3655	3560	4715	2545	3630	3605.13	0.58	19580	4423	4026	3818	3421	3213	3922	3317	66	1085	500	2250	5	1	13195454	472	21.44	0.77	12	1.20	167.00	4642.00	6780	20230228	-47.20	3030	20231006	18.15	4530	-20.97	20240126	3560	0.56	20240306	6220	-42.44	20230309	3030	18.15	20231006	4.67	N	072130	500	65 억	76387	N	N	11	N	N
141	20240306	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	-35	5	-0.96	534601435	148223	3.45	3560	3655	3560	4715	2545	3630	3606.70	0.58	19987	4423	4026	3818	3421	3213	3922	3317	66	1085	500	2250	5	1	13195454	474	21.53	0.77	12	1.12	167.00	4642.00	6780	20230228	-46.98	3030	20231006	18.65	4530	-20.64	20240126	3560	0.98	20240306	6220	-42.20	20230309	3030	18.65	20231006	4.67	N	072130	500	65 억	76387	N	N	11	N	N
142	20240306	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	-40	5	-1.10	465814025	129022	3.00	3560	3655	3560	4715	2545	3630	3610.31	0.58	18516	4423	4026	3818	3421	3213	3922	3317	66	1085	500	2250	5	1	13195454	474	21.50	0.77	12	0.98	167.00	4642.00	6780	20230228	-47.05	3030	20231006	18.48	4530	-20.75	20240126	3560	0.84	20240306	6220	-42.28	20230309	3030	18.48	20231006	4.67	N	072130	500	65 억	76387	N	N	11	N	N
143	20240306	110538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	0	3	0.00	376860545	104321	2.43	3560	3655	3560	4715	2545	3630	3612.47	0.58	20886	4423	4026	3818	3421	3213	3922	3317	66	1085	500	2250	5	1	13195454	479	21.74	0.78	12	0.79	167.00	4642.00	6780	20230228	-46.46	3030	20231006	19.80	4530	-19.87	20240126	3560	1.97	20240306	6220	-41.64	20230309	3030	19.80	20231006	4.67	N	072130	500	65 억	76387	N	N	11	N	N
144	20240306	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3620	-10	5	-0.28	246532125	68253	1.59	3560	3655	3560	4715	2545	3630	3611.97	0.58	13814	4423	4026	3818	3421	3213	3922	3317	66	1085	500	2250	5	1	13195454	478	21.68	0.78	12	0.52	167.00	4642.00	6780	20230228	-46.61	3030	20231006	19.47	4530	-20.09	20240126	3560	1.69	20240306	6220	-41.80	20230309	3030	19.47	20231006	4.67	N	072130	500	65 억	76387	N	N	11	N	N
145	20240306	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-30	5	-0.83	57233670	16029	0.37	3560	3610	3560	4715	2545	3630	3569.79	0.58	2426	4423	4026	3818	3421	3213	3922	3317	66	1085	500	2250	5	1	13195454	475	21.56	0.78	12	0.12	167.00	4642.00	6780	20230228	-46.90	3030	20231006	18.81	4530	-20.53	20240126	3560	1.12	20240306	6220	-42.12	20230309	3030	18.81	20231006	4.67	N	072130	500	65 억	76387	N	N	11	N	N
146	20240305	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	-150	5	-3.97	17202376070	4290073	11143.63	3790	4215	3610	4910	2650	3780	4010.08	1.86	-137502	3900	3840	3810	3750	3720	3825	3735	66	1130	500	2340	5	1	13195454	479	21.74	0.78	12	32.51	167.00	4642.00	6780	20230228	-46.46	3030	20231006	19.80	4530	-19.87	20240126	3610	0.55	20240305	6220	-41.64	20230309	3030	19.80	20231006	4.69	N	072130	500	65 억	245812	N	N	11	N	N
147	20240305	150536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-115	5	-3.04	17004297680	4235752	11002.52	3790	4215	3610	4910	2650	3780	4014.47	1.86	-134527	3900	3840	3810	3750	3720	3825	3735	66	1130	500	2340	5	1	13195454	484	21.95	0.79	12	32.10	167.00	4642.00	6780	20230228	-45.94	3030	20231006	20.96	4530	-19.09	20240126	3610	1.52	20240305	6220	-41.08	20230309	3030	20.96	20231006	4.69	N	072130	500	65 억	245812	N	N	20	N	N
148	20240305	140530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-120	5	-3.17	16777264685	4173945	10841.98	3790	4215	3610	4910	2650	3780	4019.52	1.86	-129775	3900	3840	3810	3750	3720	3825	3735	66	1130	500	2340	5	1	13195454	483	21.92	0.79	12	31.63	167.00	4642.00	6780	20230228	-46.02	3030	20231006	20.79	4530	-19.21	20240126	3610	1.39	20240305	6220	-41.16	20230309	3030	20.79	20231006	4.69	N	072130	500	65 억	245812	N	N	20	N	N
149	20240305	130534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	-155	5	-4.10	16464986945	4088372	10619.70	3790	4215	3610	4910	2650	3780	4027.27	1.86	-114651	3900	3840	3810	3750	3720	3825	3735	66	1130	500	2340	5	1	13195454	478	21.71	0.78	12	30.98	167.00	4642.00	6780	20230228	-46.53	3030	20231006	19.64	4530	-19.98	20240126	3610	0.42	20240305	6220	-41.72	20230309	3030	19.64	20231006	4.69	N	072130	500	65 억	245812	N	N	20	N	N
150	20240305	120532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	-70	5	-1.85	15765254305	3897493	10123.88	3790	4215	3610	4910	2650	3780	4044.97	1.86	-80223	3900	3840	3810	3750	3720	3825	3735	66	1130	500	2340	5	1	13195454	490	22.22	0.80	12	29.54	167.00	4642.00	6780	20230228	-45.28	3030	20231006	22.44	4530	-18.10	20240126	3610	2.77	20240305	6220	-40.35	20230309	3030	22.44	20231006	4.69	N	072130	500	65 억	245812	N	N	20	N	N
151	20240305	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	240	2	6.35	11351977885	2763748	7178.94	3790	4215	3790	4910	2650	3780	4107.46	1.86	-78646	3900	3840	3810	3750	3720	3825	3735	66	1130	500	2340	5	1	13195454	530	24.07	0.87	12	20.94	167.00	4642.00	6780	20230228	-40.71	3030	20231006	32.67	4530	-11.26	20240126	3610	11.36	20240102	6220	-35.37	20230309	3030	32.67	20231006	4.69	N	072130	500	65 억	245812	N	N	20	N	N
152	20240305	100528	57	100.00	KOSPI	서비스업	N	N	N	N	N	4175	395	2	10.45	5427376665	1317089	3421.19	3790	4180	3790	4910	2650	3780	4120.74	1.86	-12872	3900	3840	3810	3750	3720	3825	3735	66	1130	500	2340	5	1	13195454	551	25.00	0.90	12	9.98	167.00	4642.00	6780	20230228	-38.42	3030	20231006	37.79	4530	-7.84	20240126	3610	15.65	20240102	6220	-32.88	20230309	3030	37.79	20231006	4.69	N	072130	500	65 억	245812	N	N	20	N	N
153	20240305	090530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3820	40	2	1.06	645670	170	0.44	3790	3875	3790	4910	2650	3780	3800.47	1.86	15	3900	3840	3810	3750	3720	3825	3735	66	1130	500	2340	5	1	13195454	504	22.87	0.82	12	0.00	167.00	4642.00	6780	20230228	-43.66	3030	20231006	26.07	4530	-15.67	20240126	3610	5.82	20240102	6220	-38.59	20230309	3030	26.07	20231006	4.69	N	072130	500	65 억	245812	N	N	20	N	N
154	20240304	160531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	0	3	0.00	145437350	38230	33.86	3815	3870	3780	4910	2650	3780	3804.27	1.81	5975	3993	3886	3793	3686	3593	3940	3740	66	1130	500	2340	5	1	13195454	499	22.63	0.81	12	0.29	167.00	4642.00	6840	20230224	-44.74	3030	20231006	24.75	4530	-16.56	20240126	3610	4.71	20240102	6220	-39.23	20230309	3030	24.75	20231006	4.75	N	072130	500	65 억	239109	N	N	20	N	N
155	20240304	150528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	30	2	0.79	110619840	29034	25.71	3815	3870	3780	4910	2650	3780	3810.01	1.81	2216	3993	3886	3793	3686	3593	3940	3740	66	1130	500	2340	5	1	13195454	503	22.81	0.82	12	0.22	167.00	4642.00	6840	20230224	-44.30	3030	20231006	25.74	4530	-15.89	20240126	3610	5.54	20240102	6220	-38.75	20230309	3030	25.74	20231006	4.75	N	072130	500	65 억	239109	N	N	24	N	N
156	20240304	140457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	30	2	0.79	94512255	24794	21.96	3815	3870	3780	4910	2650	3780	3811.90	1.81	2007	3993	3886	3793	3686	3593	3940	3740	66	1130	500	2340	5	1	13195454	503	22.81	0.82	12	0.19	167.00	4642.00	6840	20230224	-44.30	3030	20231006	25.74	4530	-15.89	20240126	3610	5.54	20240102	6220	-38.75	20230309	3030	25.74	20231006	4.75	N	072130	500	65 억	239109	N	N	24	N	N
157	20240304	130524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3820	40	2	1.06	93847525	24620	21.80	3815	3870	3780	4910	2650	3780	3811.84	1.81	2029	3993	3886	3793	3686	3593	3940	3740	66	1130	500	2340	5	1	13195454	504	22.87	0.82	12	0.19	167.00	4642.00	6840	20230224	-44.15	3030	20231006	26.07	4530	-15.67	20240126	3610	5.82	20240102	6220	-38.59	20230309	3030	26.07	20231006	4.75	N	072130	500	65 억	239109	N	N	24	N	N
158	20240304	120501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3830	50	2	1.32	78554560	20609	18.25	3815	3870	3780	4910	2650	3780	3811.66	1.81	670	3993	3886	3793	3686	3593	3940	3740	66	1130	500	2340	5	1	13195454	505	22.93	0.83	12	0.16	167.00	4642.00	6840	20230224	-44.01	3030	20231006	26.40	4530	-15.45	20240126	3610	6.09	20240102	6220	-38.42	20230309	3030	26.40	20231006	4.75	N	072130	500	65 억	239109	N	N	24	N	N
159	20240304	110520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	20	2	0.53	72699565	19076	16.89	3815	3870	3780	4910	2650	3780	3811.05	1.81	802	3993	3886	3793	3686	3593	3940	3740	66	1130	500	2340	5	1	13195454	501	22.75	0.82	12	0.14	167.00	4642.00	6840	20230224	-44.44	3030	20231006	25.41	4530	-16.11	20240126	3610	5.26	20240102	6220	-38.91	20230309	3030	25.41	20231006	4.75	N	072130	500	65 억	239109	N	N	24	N	N
160	20240304	100521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3840	60	2	1.59	54889845	14398	12.75	3815	3870	3780	4910	2650	3780	3812.32	1.81	-1568	3993	3886	3793	3686	3593	3940	3740	66	1130	500	2340	5	1	13195454	507	22.99	0.83	12	0.11	167.00	4642.00	6840	20230224	-43.86	3030	20231006	26.73	4530	-15.23	20240126	3610	6.37	20240102	6220	-38.26	20230309	3030	26.73	20231006	4.75	N	072130	500	65 억	239109	N	N	24	N	N
161	20240304	090522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3830	50	2	1.32	2199800	576	0.51	3815	3870	3815	4910	2650	3780	3819.10	1.81	-4	3993	3886	3793	3686	3593	3940	3740	66	1130	500	2340	5	1	13195454	505	22.93	0.83	12	0.00	167.00	4642.00	6840	20230224	-44.01	3030	20231006	26.40	4530	-15.45	20240126	3610	6.09	20240102	6220	-38.42	20230309	3030	26.40	20231006	4.75	N	072130	500	65 억	239109	N	N	24	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History