KissMeData/317400/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161121	57	100.00	KOSPI		서비스업	N	N	N	N		N	4245	10	2	0.24	117099725	27533	71.61	4235	4275	4235	5500	2965	4235	4253.07	0.45	-1252	4275	4255	4245	4225	4215	4250	4220	388	1265	1000	3040	5	1	38782520	1646	5.11	0.40	12	0.07	830.00	10548.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.67	N	317400	1000	387 억	174563	N	N	1	N	N
3	20240329	151124	57	100.00	KOSPI		서비스업	N	N	N	N		N	4270	35	2	0.83	106171800	24959	64.91	4235	4275	4235	5500	2965	4235	4253.85	0.45	-1014	4275	4255	4245	4225	4215	4250	4220	388	1265	1000	3040	5	1	38782520	1656	5.14	0.40	12	0.06	830.00	10548.00	7870	20230509	-45.74	4130	20240320	3.39	5090	-16.11	20240102	4130	3.39	20240320	7870	-45.74	20230509	4130	3.39	20240320	0.67	N	317400	1000	387 억	174563	N	N	13	N	N
4	20240329	141119	57	100.00	KOSPI		서비스업	N	N	N	N		N	4245	10	2	0.24	92913725	21841	56.80	4235	4275	4235	5500	2965	4235	4254.10	0.45	-594	4275	4255	4245	4225	4215	4250	4220	388	1265	1000	3040	5	1	38782520	1646	5.11	0.40	12	0.06	830.00	10548.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.67	N	317400	1000	387 억	174563	N	N	13	N	N
5	20240329	131101	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	15	2	0.35	80975555	19029	49.49	4235	4275	4235	5500	2965	4235	4255.38	0.45	-302	4275	4255	4245	4225	4215	4250	4220	388	1265	1000	3040	5	1	38782520	1648	5.12	0.40	12	0.05	830.00	10548.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.67	N	317400	1000	387 억	174563	N	N	13	N	N
6	20240329	121113	57	100.00	KOSPI		서비스업	N	N	N	N		N	4255	20	2	0.47	48492105	11393	29.63	4235	4275	4235	5500	2965	4235	4256.31	0.45	-939	4275	4255	4245	4225	4215	4250	4220	388	1265	1000	3040	5	1	38782520	1650	5.13	0.40	12	0.03	830.00	10548.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.67	N	317400	1000	387 억	174563	N	N	13	N	N
7	20240329	111059	57	100.00	KOSPI		서비스업	N	N	N	N		N	4265	30	2	0.71	37024870	8705	22.64	4235	4270	4235	5500	2965	4235	4253.29	0.45	-516	4275	4255	4245	4225	4215	4250	4220	388	1265	1000	3040	5	1	38782520	1654	5.14	0.40	12	0.02	830.00	10548.00	7870	20230509	-45.81	4130	20240320	3.27	5090	-16.21	20240102	4130	3.27	20240320	7870	-45.81	20230509	4130	3.27	20240320	0.67	N	317400	1000	387 억	174563	N	N	13	N	N
8	20240329	101059	57	100.00	KOSPI		서비스업	N	N	N	N		N	4255	20	2	0.47	20259510	4770	12.41	4235	4270	4235	5500	2965	4235	4247.28	0.45	-182	4275	4255	4245	4225	4215	4250	4220	388	1265	1000	3040	5	1	38782520	1650	5.13	0.40	12	0.01	830.00	10548.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.67	N	317400	1000	387 억	174563	N	N	13	N	N
9	20240329	091100	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	15	2	0.35	2523120	594	1.54	4235	4270	4235	5500	2965	4235	4247.68	0.45	-14	4275	4255	4245	4225	4215	4250	4220	388	1265	1000	3040	5	1	38782520	1648	5.12	0.40	12	0.00	830.00	10548.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.67	N	317400	1000	387 억	174563	N	N	13	N	N
10	20240328	161107	57	100.00	KOSPI		서비스업	N	N	N	N		N	4235	-30	5	-0.70	163485210	38450	210.11	4250	4265	4235	5540	2990	4265	4251.89	0.46	-3104	4311	4287	4261	4237	4211	4275	4225	388	1275	1000	3070	5	1	38782520	1642	2.11	0.42	12	0.10	2009.00	10074.00	7870	20230509	-46.19	4130	20240320	2.54	5090	-16.80	20240102	4130	2.54	20240320	7870	-46.19	20230509	4130	2.54	20240320	0.68	N	317400	1000	387 억	177683	N	N	13	N	N
11	20240328	151108	57	100.00	KOSPI		서비스업	N	N	N	N		N	4240	-25	5	-0.59	150913405	35485	193.91	4250	4265	4240	5540	2990	4265	4252.88	0.46	-2707	4311	4287	4261	4237	4211	4275	4225	388	1275	1000	3070	5	1	38782520	1644	2.11	0.42	12	0.09	2009.00	10074.00	7870	20230509	-46.12	4130	20240320	2.66	5090	-16.70	20240102	4130	2.66	20240320	7870	-46.12	20230509	4130	2.66	20240320	0.68	N	317400	1000	387 억	177683	N	N	6	N	N
12	20240328	141055	57	100.00	KOSPI		서비스업	N	N	N	N		N	4245	-20	5	-0.47	133405780	31363	171.38	4250	4265	4240	5540	2990	4265	4253.60	0.46	-2192	4311	4287	4261	4237	4211	4275	4225	388	1275	1000	3070	5	1	38782520	1646	2.11	0.42	12	0.08	2009.00	10074.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.68	N	317400	1000	387 억	177683	N	N	6	N	N
13	20240328	131055	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	-15	5	-0.35	88835830	20890	114.15	4250	4265	4240	5540	2990	4265	4252.55	0.46	-1245	4311	4287	4261	4237	4211	4275	4225	388	1275	1000	3070	5	1	38782520	1648	2.12	0.42	12	0.05	2009.00	10074.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.68	N	317400	1000	387 억	177683	N	N	6	N	N
14	20240328	121059	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	-15	5	-0.35	72177965	16972	92.74	4250	4265	4240	5540	2990	4265	4252.77	0.46	-1853	4311	4287	4261	4237	4211	4275	4225	388	1275	1000	3070	5	1	38782520	1648	2.12	0.42	12	0.04	2009.00	10074.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.68	N	317400	1000	387 억	177683	N	N	6	N	N
15	20240328	111104	57	100.00	KOSPI		서비스업	N	N	N	N		N	4260	-5	5	-0.12	62446710	14687	80.26	4250	4265	4240	5540	2990	4265	4251.84	0.46	-1221	4311	4287	4261	4237	4211	4275	4225	388	1275	1000	3070	5	1	38782520	1652	2.12	0.42	12	0.04	2009.00	10074.00	7870	20230509	-45.87	4130	20240320	3.15	5090	-16.31	20240102	4130	3.15	20240320	7870	-45.87	20230509	4130	3.15	20240320	0.68	N	317400	1000	387 억	177683	N	N	6	N	N
16	20240328	101113	57	100.00	KOSPI		서비스업	N	N	N	N		N	4260	-5	5	-0.12	41236715	9708	53.05	4250	4265	4240	5540	2990	4265	4247.70	0.46	1987	4311	4287	4261	4237	4211	4275	4225	388	1275	1000	3070	5	1	38782520	1652	2.12	0.42	12	0.03	2009.00	10074.00	7870	20230509	-45.87	4130	20240320	3.15	5090	-16.31	20240102	4130	3.15	20240320	7870	-45.87	20230509	4130	3.15	20240320	0.68	N	317400	1000	387 억	177683	N	N	6	N	N
17	20240328	091117	57	100.00	KOSPI		서비스업	N	N	N	N		N	4260	-5	5	-0.12	1122430	264	1.44	4250	4260	4250	5540	2990	4265	4251.63	0.46	-28	4311	4287	4261	4237	4211	4275	4225	388	1275	1000	3070	5	1	38782520	1652	2.12	0.42	12	0.00	2009.00	10074.00	7870	20230509	-45.87	4130	20240320	3.15	5090	-16.31	20240102	4130	3.15	20240320	7870	-45.87	20230509	4130	3.15	20240320	0.68	N	317400	1000	387 억	177683	N	N	6	N	N
18	20240327	161113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4265	-5	5	-0.12	77278870	18177	63.29	4285	4285	4235	5550	2990	4270	4251.46	0.47	-4217	4303	4286	4253	4236	4203	4295	4245	388	1280	1000	3070	5	1	38782520	1654	2.12	0.42	12	0.05	2009.00	10074.00	7870	20230509	-45.81	4130	20240320	3.27	5090	-16.21	20240102	4130	3.27	20240320	7870	-45.81	20230509	4130	3.27	20240320	0.66	N	317400	1000	387 억	182380	N	N	6	N	N
19	20240327	151112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	-20	5	-0.47	75709065	17808	62.00	4285	4285	4235	5550	2990	4270	4251.41	0.47	-4131	4303	4286	4253	4236	4203	4295	4245	388	1280	1000	3070	5	1	38782520	1648	2.12	0.42	12	0.05	2009.00	10074.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.66	N	317400	1000	387 억	182380	N	N	8	N	N
20	20240327	141112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-25	5	-0.59	65983180	15516	54.02	4285	4285	4235	5550	2990	4270	4252.59	0.47	-3637	4303	4286	4253	4236	4203	4295	4245	388	1280	1000	3070	5	1	38782520	1646	2.11	0.42	12	0.04	2009.00	10074.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.66	N	317400	1000	387 억	182380	N	N	8	N	N
21	20240327	131109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-25	5	-0.59	49658700	11668	40.63	4285	4285	4245	5550	2990	4270	4255.97	0.47	-2270	4303	4286	4253	4236	4203	4295	4245	388	1280	1000	3070	5	1	38782520	1646	2.11	0.42	12	0.03	2009.00	10074.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.66	N	317400	1000	387 억	182380	N	N	8	N	N
22	20240327	121110	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	-15	5	-0.35	44772360	10518	36.62	4285	4285	4245	5550	2990	4270	4256.74	0.47	-1770	4303	4286	4253	4236	4203	4295	4245	388	1280	1000	3070	5	1	38782520	1650	2.12	0.42	12	0.03	2009.00	10074.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.66	N	317400	1000	387 억	182380	N	N	8	N	N
23	20240327	111111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	-15	5	-0.35	32615880	7657	26.66	4285	4285	4250	5550	2990	4270	4259.62	0.47	-1316	4303	4286	4253	4236	4203	4295	4245	388	1280	1000	3070	5	1	38782520	1650	2.12	0.42	12	0.02	2009.00	10074.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.66	N	317400	1000	387 억	182380	N	N	8	N	N
24	20240327	101107	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	-10	5	-0.23	21123890	4956	17.26	4285	4285	4255	5550	2990	4270	4262.29	0.47	-554	4303	4286	4253	4236	4203	4295	4245	388	1280	1000	3070	5	1	38782520	1652	2.12	0.42	12	0.01	2009.00	10074.00	7870	20230509	-45.87	4130	20240320	3.15	5090	-16.31	20240102	4130	3.15	20240320	7870	-45.87	20230509	4130	3.15	20240320	0.66	N	317400	1000	387 억	182380	N	N	8	N	N
25	20240327	091113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4280	10	2	0.23	543820	127	0.44	4285	4285	4280	5550	2990	4270	4282.05	0.47	-5	4303	4286	4253	4236	4203	4295	4245	388	1280	1000	3070	5	1	38782520	1660	2.13	0.42	12	0.00	2009.00	10074.00	7870	20230509	-45.62	4130	20240320	3.63	5090	-15.91	20240102	4130	3.63	20240320	7870	-45.62	20230509	4130	3.63	20240320	0.66	N	317400	1000	387 억	182380	N	N	8	N	N
26	20240326	161005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	0	3	0.00	121917565	28721	99.14	4260	4270	4220	5550	2990	4270	4244.89	0.49	-5976	4356	4312	4286	4242	4216	4300	4230	388	1280	1000	3070	5	1	38782520	1656	2.13	0.42	12	0.07	2009.00	10074.00	7870	20230509	-45.74	4130	20240320	3.39	5090	-16.11	20240102	4130	3.39	20240320	7870	-45.74	20230509	4130	3.39	20240320	0.66	N	317400	1000	387 억	189922	N	N	8	N	N
27	20240326	151058	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-25	5	-0.59	119254280	28094	96.97	4260	4270	4220	5550	2990	4270	4244.83	0.49	-5634	4356	4312	4286	4242	4216	4300	4230	388	1280	1000	3070	5	1	38782520	1646	2.11	0.42	12	0.07	2009.00	10074.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.66	N	317400	1000	387 억	189922	N	N	62	N	N
28	20240326	141055	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	-30	5	-0.70	107982125	25444	87.83	4260	4270	4220	5550	2990	4270	4243.91	0.49	-4938	4356	4312	4286	4242	4216	4300	4230	388	1280	1000	3070	5	1	38782520	1644	2.11	0.42	12	0.07	2009.00	10074.00	7870	20230509	-46.12	4130	20240320	2.66	5090	-16.70	20240102	4130	2.66	20240320	7870	-46.12	20230509	4130	2.66	20240320	0.66	N	317400	1000	387 억	189922	N	N	62	N	N
29	20240326	131051	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	-30	5	-0.70	99877490	23533	81.23	4260	4270	4220	5550	2990	4270	4244.15	0.49	-4664	4356	4312	4286	4242	4216	4300	4230	388	1280	1000	3070	5	1	38782520	1644	2.11	0.42	12	0.06	2009.00	10074.00	7870	20230509	-46.12	4130	20240320	2.66	5090	-16.70	20240102	4130	2.66	20240320	7870	-46.12	20230509	4130	2.66	20240320	0.66	N	317400	1000	387 억	189922	N	N	62	N	N
30	20240326	121050	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-25	5	-0.59	82122170	19347	66.78	4260	4270	4220	5550	2990	4270	4244.70	0.49	-4050	4356	4312	4286	4242	4216	4300	4230	388	1280	1000	3070	5	1	38782520	1646	2.11	0.42	12	0.05	2009.00	10074.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.66	N	317400	1000	387 억	189922	N	N	62	N	N
31	20240326	111046	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-25	5	-0.59	59790220	14097	48.66	4260	4270	4220	5550	2990	4270	4241.34	0.49	-3674	4356	4312	4286	4242	4216	4300	4230	388	1280	1000	3070	5	1	38782520	1646	2.11	0.42	12	0.04	2009.00	10074.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.66	N	317400	1000	387 억	189922	N	N	62	N	N
32	20240326	101058	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	-30	5	-0.70	32455830	7647	26.40	4260	4270	4220	5550	2990	4270	4244.26	0.49	-2158	4356	4312	4286	4242	4216	4300	4230	388	1280	1000	3070	5	1	38782520	1644	2.11	0.42	12	0.02	2009.00	10074.00	7870	20230509	-46.12	4130	20240320	2.66	5090	-16.70	20240102	4130	2.66	20240320	7870	-46.12	20230509	4130	2.66	20240320	0.66	N	317400	1000	387 억	189922	N	N	62	N	N
33	20240326	091059	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	-15	5	-0.35	7136535	1674	5.78	4260	4270	4230	5550	2990	4270	4263.16	0.49	-1134	4356	4312	4286	4242	4216	4300	4230	388	1280	1000	3070	5	1	38782520	1650	2.12	0.42	12	0.00	2009.00	10074.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.66	N	317400	1000	387 억	189922	N	N	62	N	N
34	20240325	161134	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	-30	5	-0.70	122137890	28522	46.04	4300	4330	4260	5590	3010	4300	4282.24	0.51	-6403	4410	4355	4290	4235	4170	4382	4262	388	1290	1000	3090	5	1	38782520	1656	2.13	0.42	12	0.07	2009.00	10074.00	7870	20230509	-45.74	4130	20240320	3.39	5090	-16.11	20240102	4130	3.39	20240320	7870	-45.74	20230509	4130	3.39	20240320	0.66	N	317400	1000	387 억	197116	N	N	62	N	N
35	20240325	151139	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4275	-25	5	-0.58	115304710	26923	43.46	4300	4330	4260	5590	3010	4300	4282.76	0.51	-6050	4410	4355	4290	4235	4170	4382	4262	388	1290	1000	3090	5	1	38782520	1658	2.13	0.42	12	0.07	2009.00	10074.00	7870	20230509	-45.68	4130	20240320	3.51	5090	-16.01	20240102	4130	3.51	20240320	7870	-45.68	20230509	4130	3.51	20240320	0.66	N	317400	1000	387 억	197116	N	N	26	N	N
36	20240325	141136	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4280	-20	5	-0.47	111403255	26011	41.99	4300	4330	4260	5590	3010	4300	4282.93	0.51	-5754	4410	4355	4290	4235	4170	4382	4262	388	1290	1000	3090	5	1	38782520	1660	2.13	0.42	12	0.07	2009.00	10074.00	7870	20230509	-45.62	4130	20240320	3.63	5090	-15.91	20240102	4130	3.63	20240320	7870	-45.62	20230509	4130	3.63	20240320	0.66	N	317400	1000	387 억	197116	N	N	26	N	N
37	20240325	131135	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	-30	5	-0.70	97739900	22819	36.83	4300	4330	4260	5590	3010	4300	4283.27	0.51	-4776	4410	4355	4290	4235	4170	4382	4262	388	1290	1000	3090	5	1	38782520	1656	2.13	0.42	12	0.06	2009.00	10074.00	7870	20230509	-45.74	4130	20240320	3.39	5090	-16.11	20240102	4130	3.39	20240320	7870	-45.74	20230509	4130	3.39	20240320	0.66	N	317400	1000	387 억	197116	N	N	26	N	N
38	20240325	121139	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	-5	5	-0.12	44312020	10328	16.67	4300	4330	4270	5590	3010	4300	4290.47	0.51	-1715	4410	4355	4290	4235	4170	4382	4262	388	1290	1000	3090	5	1	38782520	1666	2.14	0.43	12	0.03	2009.00	10074.00	7870	20230509	-45.43	4130	20240320	4.00	5090	-15.62	20240102	4130	4.00	20240320	7870	-45.43	20230509	4130	4.00	20240320	0.66	N	317400	1000	387 억	197116	N	N	26	N	N
39	20240325	111137	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4290	-10	5	-0.23	33843695	7888	12.73	4300	4330	4270	5590	3010	4300	4290.53	0.51	-1520	4410	4355	4290	4235	4170	4382	4262	388	1290	1000	3090	5	1	38782520	1664	2.14	0.43	12	0.02	2009.00	10074.00	7870	20230509	-45.49	4130	20240320	3.87	5090	-15.72	20240102	4130	3.87	20240320	7870	-45.49	20230509	4130	3.87	20240320	0.66	N	317400	1000	387 억	197116	N	N	26	N	N
40	20240325	101136	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	-5	5	-0.12	26286690	6127	9.89	4300	4330	4270	5590	3010	4300	4290.30	0.51	-1472	4410	4355	4290	4235	4170	4382	4262	388	1290	1000	3090	5	1	38782520	1666	2.14	0.43	12	0.02	2009.00	10074.00	7870	20230509	-45.43	4130	20240320	4.00	5090	-15.62	20240102	4130	4.00	20240320	7870	-45.43	20230509	4130	4.00	20240320	0.66	N	317400	1000	387 억	197116	N	N	26	N	N
41	20240325	091140	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4300	0	3	0.00	7717120	1794	2.90	4300	4330	4270	5590	3010	4300	4301.63	0.51	-935	4410	4355	4290	4235	4170	4382	4262	388	1290	1000	3090	5	1	38782520	1668	2.14	0.43	12	0.00	2009.00	10074.00	7870	20230509	-45.36	4130	20240320	4.12	5090	-15.52	20240102	4130	4.12	20240320	7870	-45.36	20230509	4130	4.12	20240320	0.66	N	317400	1000	387 억	197116	N	N	26	N	N
42	20240322	161138	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4300	75	2	1.78	264823395	61707	126.21	4250	4345	4225	5490	2960	4225	4291.62	0.50	-1665	4278	4251	4223	4196	4168	4237	4182	388	1265	1000	3040	5	1	38782520	1668	2.14	0.43	12	0.16	2009.00	10074.00	7870	20230509	-45.36	4130	20240320	4.12	5090	-15.52	20240102	4130	4.12	20240320	7870	-45.36	20230509	4130	4.12	20240320	0.66	N	317400	1000	387 억	194309	N	N	26	N	N
43	20240322	151141	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	45	2	1.07	254779040	59362	121.42	4250	4345	4225	5490	2960	4225	4291.96	0.50	-1337	4278	4251	4223	4196	4168	4237	4182	388	1265	1000	3040	5	1	38782520	1656	2.13	0.42	12	0.15	2009.00	10074.00	7870	20230509	-45.74	4130	20240320	3.39	5090	-16.11	20240102	4130	3.39	20240320	7870	-45.74	20230509	4130	3.39	20240320	0.66	N	317400	1000	387 억	194309	N	N	38	N	N
44	20240322	141128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	45	2	1.07	241037020	56145	114.84	4250	4345	4225	5490	2960	4225	4293.12	0.50	-234	4278	4251	4223	4196	4168	4237	4182	388	1265	1000	3040	5	1	38782520	1656	2.13	0.42	12	0.14	2009.00	10074.00	7870	20230509	-45.74	4130	20240320	3.39	5090	-16.11	20240102	4130	3.39	20240320	7870	-45.74	20230509	4130	3.39	20240320	0.66	N	317400	1000	387 억	194309	N	N	38	N	N
45	20240322	131134	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4300	75	2	1.78	179490205	41768	85.43	4250	4345	4225	5490	2960	4225	4297.31	0.50	1783	4278	4251	4223	4196	4168	4237	4182	388	1265	1000	3040	5	1	38782520	1668	2.14	0.43	12	0.11	2009.00	10074.00	7870	20230509	-45.36	4130	20240320	4.12	5090	-15.52	20240102	4130	4.12	20240320	7870	-45.36	20230509	4130	4.12	20240320	0.66	N	317400	1000	387 억	194309	N	N	38	N	N
46	20240322	121130	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	70	2	1.66	174289995	40558	82.96	4250	4345	4225	5490	2960	4225	4297.30	0.50	2265	4278	4251	4223	4196	4168	4237	4182	388	1265	1000	3040	5	1	38782520	1666	2.14	0.43	12	0.10	2009.00	10074.00	7870	20230509	-45.43	4130	20240320	4.00	5090	-15.62	20240102	4130	4.00	20240320	7870	-45.43	20230509	4130	4.00	20240320	0.66	N	317400	1000	387 억	194309	N	N	38	N	N
47	20240322	111138	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	70	2	1.66	150563855	35033	71.66	4250	4345	4225	5490	2960	4225	4297.77	0.50	628	4278	4251	4223	4196	4168	4237	4182	388	1265	1000	3040	5	1	38782520	1666	2.14	0.43	12	0.09	2009.00	10074.00	7870	20230509	-45.43	4130	20240320	4.00	5090	-15.62	20240102	4130	4.00	20240320	7870	-45.43	20230509	4130	4.00	20240320	0.66	N	317400	1000	387 억	194309	N	N	38	N	N
48	20240322	101129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4320	95	2	2.25	90759760	21203	43.37	4250	4320	4225	5490	2960	4225	4280.52	0.50	1626	4278	4251	4223	4196	4168	4237	4182	388	1265	1000	3040	5	1	38782520	1675	2.15	0.43	12	0.05	2009.00	10074.00	7870	20230509	-45.11	4130	20240320	4.60	5090	-15.13	20240102	4130	4.60	20240320	7870	-45.11	20230509	4130	4.60	20240320	0.66	N	317400	1000	387 억	194309	N	N	38	N	N
49	20240322	091129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	20	2	0.47	4813765	1135	2.32	4250	4250	4225	5490	2960	4225	4241.20	0.50	-694	4278	4251	4223	4196	4168	4237	4182	388	1265	1000	3040	5	1	38782520	1646	2.11	0.42	12	0.00	2009.00	10074.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.66	N	317400	1000	387 억	194309	N	N	38	N	N
50	20240321	161133	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	15	2	0.36	205345670	48784	142.33	4230	4250	4195	5470	2950	4210	4209.28	0.52	-6969	4290	4250	4190	4150	4090	4220	4120	388	1260	1000	3030	5	1	38782520	1639	2.10	0.42	12	0.13	2009.00	10074.00	7870	20230509	-46.32	4130	20240320	2.30	5090	-16.99	20240102	4130	2.30	20240320	7870	-46.32	20230509	4130	2.30	20240320	0.65	N	317400	1000	387 억	201383	N	N	38	N	N
51	20240321	151130	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4215	5	2	0.12	199842920	47480	138.52	4230	4250	4195	5470	2950	4210	4208.99	0.52	-6558	4290	4250	4190	4150	4090	4220	4120	388	1260	1000	3030	5	1	38782520	1635	2.10	0.42	12	0.12	2009.00	10074.00	7870	20230509	-46.44	4130	20240320	2.06	5090	-17.19	20240102	4130	2.06	20240320	7870	-46.44	20230509	4130	2.06	20240320	0.65	N	317400	1000	387 억	201383	N	N	1	N	N
52	20240321	141128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	0	3	0.00	155352615	36911	107.69	4230	4250	4195	5470	2950	4210	4208.84	0.52	-4958	4290	4250	4190	4150	4090	4220	4120	388	1260	1000	3030	5	1	38782520	1633	2.10	0.42	12	0.10	2009.00	10074.00	7870	20230509	-46.51	4130	20240320	1.94	5090	-17.29	20240102	4130	1.94	20240320	7870	-46.51	20230509	4130	1.94	20240320	0.65	N	317400	1000	387 억	201383	N	N	1	N	N
53	20240321	131117	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4195	-15	5	-0.36	109324845	25953	75.72	4230	4250	4195	5470	2950	4210	4212.42	0.52	-3950	4290	4250	4190	4150	4090	4220	4120	388	1260	1000	3030	5	1	38782520	1627	2.09	0.42	12	0.07	2009.00	10074.00	7870	20230509	-46.70	4130	20240320	1.57	5090	-17.58	20240102	4130	1.57	20240320	7870	-46.70	20230509	4130	1.57	20240320	0.65	N	317400	1000	387 억	201383	N	N	1	N	N
54	20240321	121131	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	0	3	0.00	64883910	15378	44.87	4230	4250	4200	5470	2950	4210	4219.27	0.52	-3018	4290	4250	4190	4150	4090	4220	4120	388	1260	1000	3030	5	1	38782520	1633	2.10	0.42	12	0.04	2009.00	10074.00	7870	20230509	-46.51	4130	20240320	1.94	5090	-17.29	20240102	4130	1.94	20240320	7870	-46.51	20230509	4130	1.94	20240320	0.65	N	317400	1000	387 억	201383	N	N	1	N	N
55	20240321	111129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4215	5	2	0.12	47871920	11334	33.07	4230	4250	4200	5470	2950	4210	4223.74	0.52	-2122	4290	4250	4190	4150	4090	4220	4120	388	1260	1000	3030	5	1	38782520	1635	2.10	0.42	12	0.03	2009.00	10074.00	7870	20230509	-46.44	4130	20240320	2.06	5090	-17.19	20240102	4130	2.06	20240320	7870	-46.44	20230509	4130	2.06	20240320	0.65	N	317400	1000	387 억	201383	N	N	1	N	N
56	20240321	101131	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	25	2	0.59	25104855	5931	17.30	4230	4250	4210	5470	2950	4210	4232.82	0.52	-889	4290	4250	4190	4150	4090	4220	4120	388	1260	1000	3030	5	1	38782520	1642	2.11	0.42	12	0.02	2009.00	10074.00	7870	20230509	-46.19	4130	20240320	2.54	5090	-16.80	20240102	4130	2.54	20240320	7870	-46.19	20230509	4130	2.54	20240320	0.65	N	317400	1000	387 억	201383	N	N	1	N	N
57	20240321	091137	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	30	2	0.71	3360590	796	2.32	4230	4240	4210	5470	2950	4210	4221.85	0.52	-86	4290	4250	4190	4150	4090	4220	4120	388	1260	1000	3030	5	1	38782520	1644	2.11	0.42	12	0.00	2009.00	10074.00	7870	20230509	-46.12	4130	20240320	2.66	5090	-16.70	20240102	4130	2.66	20240320	7870	-46.12	20230509	4130	2.66	20240320	0.65	N	317400	1000	387 억	201383	N	N	1	N	N
58	20240320	161117	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4210	-5	5	-0.12	143017475	34088	101.58	4215	4230	4130	5470	2955	4215	4195.54	0.52	376	4265	4240	4210	4185	4155	4252	4197	388	1255	1000	3030	5	1	38782520	1633	2.10	0.42	12	0.09	2009.00	10074.00	7870	20230509	-46.51	4130	20240320	1.94	5090	-17.29	20240102	4130	1.94	20240320	7870	-46.51	20230509	4130	1.94	20240320	0.65	N	317400	1000	387 억	202794	N	N	1	N	N
59	20240320	151121	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4215	0	3	0.00	136065500	32437	96.66	4215	4230	4130	5470	2955	4215	4194.76	0.52	449	4265	4240	4210	4185	4155	4252	4197	388	1255	1000	3030	5	1	38782520	1635	2.10	0.42	12	0.08	2009.00	10074.00	7870	20230509	-46.44	4130	20240320	2.06	5090	-17.19	20240102	4130	2.06	20240320	7870	-46.44	20230509	4130	2.06	20240320	0.65	N	317400	1000	387 억	202794	N	N	94	N	N
60	20240320	141126	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4210	-5	5	-0.12	120159120	28660	85.40	4215	4230	4130	5470	2955	4215	4192.57	0.52	241	4265	4240	4210	4185	4155	4252	4197	388	1255	1000	3030	5	1	38782520	1633	2.10	0.42	12	0.07	2009.00	10074.00	7870	20230509	-46.51	4130	20240320	1.94	5090	-17.29	20240102	4130	1.94	20240320	7870	-46.51	20230509	4130	1.94	20240320	0.65	N	317400	1000	387 억	202794	N	N	94	N	N
61	20240320	131127	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4185	-30	5	-0.71	108500305	25882	77.12	4215	4230	4130	5470	2955	4215	4192.11	0.52	486	4265	4240	4210	4185	4155	4252	4197	388	1255	1000	3030	5	1	38782520	1623	2.08	0.42	12	0.07	2009.00	10074.00	7870	20230509	-46.82	4130	20240320	1.33	5090	-17.78	20240102	4130	1.33	20240320	7870	-46.82	20230509	4130	1.33	20240320	0.65	N	317400	1000	387 억	202794	N	N	94	N	N
62	20240320	121119	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4190	-25	5	-0.59	102944690	24556	73.17	4215	4230	4130	5470	2955	4215	4192.24	0.52	612	4265	4240	4210	4185	4155	4252	4197	388	1255	1000	3030	5	1	38782520	1625	2.09	0.42	12	0.06	2009.00	10074.00	7870	20230509	-46.76	4130	20240320	1.45	5090	-17.68	20240102	4130	1.45	20240320	7870	-46.76	20230509	4130	1.45	20240320	0.65	N	317400	1000	387 억	202794	N	N	94	N	N
63	20240320	111121	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4210	-5	5	-0.12	68433855	16337	48.68	4215	4230	4130	5470	2955	4215	4188.89	0.52	1018	4265	4240	4210	4185	4155	4252	4197	388	1255	1000	3030	5	1	38782520	1633	2.10	0.42	12	0.04	2009.00	10074.00	7870	20230509	-46.51	4130	20240320	1.94	5090	-17.29	20240102	4130	1.94	20240320	7870	-46.51	20230509	4130	1.94	20240320	0.65	N	317400	1000	387 억	202794	N	N	94	N	N
64	20240320	101114	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4200	-15	5	-0.36	56609155	13527	40.31	4215	4230	4130	5470	2955	4215	4184.90	0.52	1864	4265	4240	4210	4185	4155	4252	4197	388	1255	1000	3030	5	1	38782520	1629	2.09	0.42	12	0.03	2009.00	10074.00	7870	20230509	-46.63	4130	20240320	1.69	5090	-17.49	20240102	4130	1.69	20240320	7870	-46.63	20230509	4130	1.69	20240320	0.65	N	317400	1000	387 억	202794	N	N	94	N	N
65	20240320	091120	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4215	0	3	0.00	38947710	9330	27.80	4215	4230	4130	5470	2955	4215	4174.46	0.52	2216	4265	4240	4210	4185	4155	4252	4197	388	1255	1000	3030	5	1	38782520	1635	2.10	0.42	12	0.02	2009.00	10074.00	7870	20230509	-46.44	4130	20240320	2.06	5090	-17.19	20240102	4130	2.06	20240320	7870	-46.44	20230509	4130	2.06	20240320	0.65	N	317400	1000	387 억	202794	N	N	94	N	N
66	20240319	161107	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4215	-15	5	-0.35	138713295	33073	44.43	4190	4235	4180	5490	2965	4230	4194.11	0.53	-1979	4336	4282	4231	4177	4126	4257	4152	388	1260	1000	3040	5	1	38782520	1635	2.10	0.42	12	0.09	2009.00	10074.00	7870	20230509	-46.44	4180	20240319	0.84	5090	-17.19	20240102	4180	0.84	20240319	7870	-46.44	20230509	4180	0.84	20240319	0.64	N	317400	1000	387 억	204769	N	N	94	N	N
67	20240319	151120	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4210	-20	5	-0.47	134210650	32003	42.99	4190	4235	4180	5490	2965	4230	4193.69	0.53	-1736	4336	4282	4231	4177	4126	4257	4152	388	1260	1000	3040	5	1	38782520	1633	2.10	0.42	12	0.08	2009.00	10074.00	7870	20230509	-46.51	4180	20240319	0.72	5090	-17.29	20240102	4180	0.72	20240319	7870	-46.51	20230509	4180	0.72	20240319	0.64	N	317400	1000	387 억	204769	N	N	28	N	N
68	20240319	141118	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4205	-25	5	-0.59	114343880	27281	36.65	4190	4230	4180	5490	2965	4230	4191.34	0.53	-946	4336	4282	4231	4177	4126	4257	4152	388	1260	1000	3040	5	1	38782520	1631	2.09	0.42	12	0.07	2009.00	10074.00	7870	20230509	-46.57	4180	20240319	0.60	5090	-17.39	20240102	4180	0.60	20240319	7870	-46.57	20230509	4180	0.60	20240319	0.64	N	317400	1000	387 억	204769	N	N	28	N	N
69	20240319	131046	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4205	-25	5	-0.59	109236790	26066	35.02	4190	4230	4180	5490	2965	4230	4190.78	0.53	-946	4336	4282	4231	4177	4126	4257	4152	388	1260	1000	3040	5	1	38782520	1631	2.09	0.42	12	0.07	2009.00	10074.00	7870	20230509	-46.57	4180	20240319	0.60	5090	-17.39	20240102	4180	0.60	20240319	7870	-46.57	20230509	4180	0.60	20240319	0.64	N	317400	1000	387 억	204769	N	N	28	N	N
70	20240319	121110	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4195	-35	5	-0.83	101838625	24303	32.65	4190	4230	4180	5490	2965	4230	4190.37	0.53	-878	4336	4282	4231	4177	4126	4257	4152	388	1260	1000	3040	5	1	38782520	1627	2.09	0.42	12	0.06	2009.00	10074.00	7870	20230509	-46.70	4180	20240319	0.36	5090	-17.58	20240102	4180	0.36	20240319	7870	-46.70	20230509	4180	0.36	20240319	0.64	N	317400	1000	387 억	204769	N	N	28	N	N
71	20240319	111116	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4195	-35	5	-0.83	76155025	18175	24.42	4190	4230	4180	5490	2965	4230	4190.10	0.53	-1153	4336	4282	4231	4177	4126	4257	4152	388	1260	1000	3040	5	1	38782520	1627	2.09	0.42	12	0.05	2009.00	10074.00	7870	20230509	-46.70	4180	20240319	0.36	5090	-17.58	20240102	4180	0.36	20240319	7870	-46.70	20230509	4180	0.36	20240319	0.64	N	317400	1000	387 억	204769	N	N	28	N	N
72	20240319	101118	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4195	-35	5	-0.83	60598255	14464	19.43	4190	4230	4180	5490	2965	4230	4189.59	0.53	-327	4336	4282	4231	4177	4126	4257	4152	388	1260	1000	3040	5	1	38782520	1627	2.09	0.42	12	0.04	2009.00	10074.00	7870	20230509	-46.70	4180	20240319	0.36	5090	-17.58	20240102	4180	0.36	20240319	7870	-46.70	20230509	4180	0.36	20240319	0.64	N	317400	1000	387 억	204769	N	N	28	N	N
73	20240319	091118	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4200	-30	5	-0.71	38831170	9269	12.45	4190	4230	4180	5490	2965	4230	4189.36	0.53	120	4336	4282	4231	4177	4126	4257	4152	388	1260	1000	3040	5	1	38782520	1629	2.09	0.42	12	0.02	2009.00	10074.00	7870	20230509	-46.63	4180	20240319	0.48	5090	-17.49	20240102	4180	0.48	20240319	7870	-46.63	20230509	4180	0.48	20240319	0.64	N	317400	1000	387 억	204769	N	N	28	N	N
74	20240318	161109	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4230	-35	5	-0.82	313553780	74387	197.16	4265	4285	4180	5540	2990	4265	4215.17	0.58	-21038	4341	4302	4271	4232	4201	4287	4217	388	1275	1000	3070	5	1	38782520	1641	2.11	0.42	12	0.19	2009.00	10074.00	7870	20230509	-46.25	4180	20240318	1.20	5090	-16.90	20240102	4180	1.20	20240318	7870	-46.25	20230509	4180	1.20	20240318	0.65	N	317400	1000	387 억	226137	N	N	28	N	N
75	20240318	151110	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4205	-60	5	-1.41	284373290	67481	178.86	4265	4285	4180	5540	2990	4265	4214.12	0.58	-18904	4341	4302	4271	4232	4201	4287	4217	388	1275	1000	3070	5	1	38782520	1631	2.09	0.42	12	0.17	2009.00	10074.00	7870	20230509	-46.57	4180	20240318	0.60	5090	-17.39	20240102	4180	0.60	20240318	7870	-46.57	20230509	4180	0.60	20240318	0.65	N	317400	1000	387 억	226137	N	N	2	N	N
76	20240318	141109	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4210	-55	5	-1.29	266634180	63265	167.68	4265	4285	4180	5540	2990	4265	4214.56	0.58	-16411	4341	4302	4271	4232	4201	4287	4217	388	1275	1000	3070	5	1	38782520	1633	2.10	0.42	12	0.16	2009.00	10074.00	7870	20230509	-46.51	4180	20240318	0.72	5090	-17.29	20240102	4180	0.72	20240318	7870	-46.51	20230509	4180	0.72	20240318	0.65	N	317400	1000	387 억	226137	N	N	2	N	N
77	20240318	131109	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4195	-70	5	-1.64	245223145	58167	154.17	4265	4285	4180	5540	2990	4265	4215.85	0.58	-14583	4341	4302	4271	4232	4201	4287	4217	388	1275	1000	3070	5	1	38782520	1627	2.09	0.42	12	0.15	2009.00	10074.00	7870	20230509	-46.70	4180	20240318	0.36	5090	-17.58	20240102	4180	0.36	20240318	7870	-46.70	20230509	4180	0.36	20240318	0.65	N	317400	1000	387 억	226137	N	N	2	N	N
78	20240318	121103	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-30	5	-0.70	98064120	23176	61.43	4265	4285	4220	5540	2990	4265	4231.28	0.58	-9798	4341	4302	4271	4232	4201	4287	4217	388	1275	1000	3070	5	1	38782520	1642	2.11	0.42	12	0.06	2009.00	10074.00	7870	20230509	-46.19	4215	20240314	0.47	5090	-16.80	20240102	4215	0.47	20240314	7870	-46.19	20230509	4215	0.47	20240314	0.65	N	317400	1000	387 억	226137	N	N	2	N	N
79	20240318	111112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	-35	5	-0.82	86022420	20329	53.88	4265	4285	4220	5540	2990	4265	4231.51	0.58	-7733	4341	4302	4271	4232	4201	4287	4217	388	1275	1000	3070	5	1	38782520	1641	2.11	0.42	12	0.05	2009.00	10074.00	7870	20230509	-46.25	4215	20240314	0.36	5090	-16.90	20240102	4215	0.36	20240314	7870	-46.25	20230509	4215	0.36	20240314	0.65	N	317400	1000	387 억	226137	N	N	2	N	N
80	20240318	101109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	-40	5	-0.94	51299715	12123	32.13	4265	4285	4220	5540	2990	4265	4231.60	0.58	-4549	4341	4302	4271	4232	4201	4287	4217	388	1275	1000	3070	5	1	38782520	1639	2.10	0.42	12	0.03	2009.00	10074.00	7870	20230509	-46.32	4215	20240314	0.24	5090	-16.99	20240102	4215	0.24	20240314	7870	-46.32	20230509	4215	0.24	20240314	0.65	N	317400	1000	387 억	226137	N	N	2	N	N
81	20240318	091109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	-40	5	-0.94	11519210	2714	7.19	4265	4285	4225	5540	2990	4265	4244.37	0.58	-915	4341	4302	4271	4232	4201	4287	4217	388	1275	1000	3070	5	1	38782520	1639	2.10	0.42	12	0.01	2009.00	10074.00	7870	20230509	-46.32	4215	20240314	0.24	5090	-16.99	20240102	4215	0.24	20240314	7870	-46.32	20230509	4215	0.24	20240314	0.65	N	317400	1000	387 억	226137	N	N	2	N	N
82	20240315	161056	57	100.00	KOSPI		서비스업	N	N	N	N		N	4265	-45	5	-1.04	161178095	37689	37.66	4310	4310	4240	5600	3020	4310	4276.52	0.62	-13437	4386	4347	4281	4242	4176	4367	4262	388	1290	1000	3100	5	1	38782520	1654	2.12	0.42	12	0.10	2009.00	10074.00	7870	20230509	-45.81	4215	20240314	1.19	5090	-16.21	20240102	4215	1.19	20240314	7870	-45.81	20230509	4215	1.19	20240314	0.72	N	317400	1000	387 억	240085	N	N	2	N	N
83	20240315	151027	57	100.00	KOSPI		서비스업	N	N	N	N		N	4295	-15	5	-0.35	150534475	35200	35.17	4310	4310	4240	5600	3020	4310	4276.54	0.62	-12830	4386	4347	4281	4242	4176	4367	4262	388	1290	1000	3100	5	1	38782520	1666	2.14	0.43	12	0.09	2009.00	10074.00	7870	20230509	-45.43	4215	20240314	1.90	5090	-15.62	20240102	4215	1.90	20240314	7870	-45.43	20230509	4215	1.90	20240314	0.72	N	317400	1000	387 억	240085	N	N	36	N	N
84	20240315	141001	57	100.00	KOSPI		서비스업	N	N	N	N		N	4300	-10	5	-0.23	143282235	33511	33.48	4310	4310	4240	5600	3020	4310	4275.67	0.62	-12810	4386	4347	4281	4242	4176	4367	4262	388	1290	1000	3100	5	1	38782520	1668	2.14	0.43	12	0.09	2009.00	10074.00	7870	20230509	-45.36	4215	20240314	2.02	5090	-15.52	20240102	4215	2.02	20240314	7870	-45.36	20230509	4215	2.02	20240314	0.72	N	317400	1000	387 억	240085	N	N	36	N	N
85	20240315	131058	57	100.00	KOSPI		서비스업	N	N	N	N		N	4285	-25	5	-0.58	120998850	28322	28.30	4310	4310	4240	5600	3020	4310	4272.25	0.62	-11573	4386	4347	4281	4242	4176	4367	4262	388	1290	1000	3100	5	1	38782520	1662	2.13	0.43	12	0.07	2009.00	10074.00	7870	20230509	-45.55	4215	20240314	1.66	5090	-15.82	20240102	4215	1.66	20240314	7870	-45.55	20230509	4215	1.66	20240314	0.72	N	317400	1000	387 억	240085	N	N	36	N	N
86	20240315	121058	57	100.00	KOSPI		서비스업	N	N	N	N		N	4280	-30	5	-0.70	115837610	27114	27.09	4310	4310	4240	5600	3020	4310	4272.24	0.62	-11556	4386	4347	4281	4242	4176	4367	4262	388	1290	1000	3100	5	1	38782520	1660	2.13	0.42	12	0.07	2009.00	10074.00	7870	20230509	-45.62	4215	20240314	1.54	5090	-15.91	20240102	4215	1.54	20240314	7870	-45.62	20230509	4215	1.54	20240314	0.72	N	317400	1000	387 억	240085	N	N	36	N	N
87	20240315	111054	57	100.00	KOSPI		서비스업	N	N	N	N		N	4280	-30	5	-0.70	107321020	25126	25.11	4310	4310	4240	5600	3020	4310	4271.30	0.62	-11108	4386	4347	4281	4242	4176	4367	4262	388	1290	1000	3100	5	1	38782520	1660	2.13	0.42	12	0.06	2009.00	10074.00	7870	20230509	-45.62	4215	20240314	1.54	5090	-15.91	20240102	4215	1.54	20240314	7870	-45.62	20230509	4215	1.54	20240314	0.72	N	317400	1000	387 억	240085	N	N	36	N	N
88	20240315	101059	57	100.00	KOSPI		서비스업	N	N	N	N		N	4270	-40	5	-0.93	72654360	17043	17.03	4310	4310	4240	5600	3020	4310	4262.99	0.62	-6133	4386	4347	4281	4242	4176	4367	4262	388	1290	1000	3100	5	1	38782520	1656	2.13	0.42	12	0.04	2009.00	10074.00	7870	20230509	-45.74	4215	20240314	1.30	5090	-16.11	20240102	4215	1.30	20240314	7870	-45.74	20230509	4215	1.30	20240314	0.72	N	317400	1000	387 억	240085	N	N	36	N	N
89	20240315	091104	57	100.00	KOSPI		서비스업	N	N	N	N		N	4310	0	3	0.00	9135290	2121	2.12	4310	4310	4295	5600	3020	4310	4307.06	0.62	-166	4386	4347	4281	4242	4176	4367	4262	388	1290	1000	3100	5	1	38782520	1672	2.15	0.43	12	0.01	2009.00	10074.00	7870	20230509	-45.24	4215	20240314	2.25	5090	-15.32	20240102	4215	2.25	20240314	7870	-45.24	20230509	4215	2.25	20240314	0.72	N	317400	1000	387 억	240085	N	N	36	N	N
90	20240314	161045	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4310	80	2	1.89	424181000	99627	67.69	4290	4320	4215	5490	2965	4230	4257.69	0.60	6066	4393	4311	4268	4186	4143	4290	4165	388	1260	1000	3040	5	1	38782520	1672	2.15	0.43	12	0.26	2009.00	10074.00	7870	20230509	-45.24	4215	20240314	2.25	5090	-15.32	20240102	4215	2.25	20240314	7870	-45.24	20230509	4215	2.25	20240314	0.75	N	317400	1000	387 억	233268	N	N	36	N	N
91	20240314	151051	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4300	70	2	1.65	417921070	98173	66.70	4290	4320	4215	5490	2965	4230	4256.99	0.60	5237	4393	4311	4268	4186	4143	4290	4165	388	1260	1000	3040	5	1	38782520	1668	2.14	0.43	12	0.25	2009.00	10074.00	7870	20230509	-45.36	4215	20240314	2.02	5090	-15.52	20240102	4215	2.02	20240314	7870	-45.36	20230509	4215	2.02	20240314	0.75	N	317400	1000	387 억	233268	N	N	19	N	N
92	20240314	141050	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4285	55	2	1.30	370813525	87187	59.24	4290	4320	4215	5490	2965	4230	4253.08	0.60	775	4393	4311	4268	4186	4143	4290	4165	388	1260	1000	3040	5	1	38782520	1662	2.13	0.43	12	0.22	2009.00	10074.00	7870	20230509	-45.55	4215	20240314	1.66	5090	-15.82	20240102	4215	1.66	20240314	7870	-45.55	20230509	4215	1.66	20240314	0.75	N	317400	1000	387 억	233268	N	N	19	N	N
93	20240314	131048	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4270	40	2	0.95	275320635	64892	44.09	4290	4290	4215	5490	2965	4230	4242.75	0.60	-6643	4393	4311	4268	4186	4143	4290	4165	388	1260	1000	3040	5	1	38782520	1656	2.13	0.42	12	0.17	2009.00	10074.00	7870	20230509	-45.74	4215	20240314	1.30	5090	-16.11	20240102	4215	1.30	20240314	7870	-45.74	20230509	4215	1.30	20240314	0.75	N	317400	1000	387 억	233268	N	N	19	N	N
94	20240314	121050	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4265	35	2	0.83	222744250	52552	35.70	4290	4290	4215	5490	2965	4230	4238.55	0.60	-9304	4393	4311	4268	4186	4143	4290	4165	388	1260	1000	3040	5	1	38782520	1654	2.12	0.42	12	0.14	2009.00	10074.00	7870	20230509	-45.81	4215	20240314	1.19	5090	-16.21	20240102	4215	1.19	20240314	7870	-45.81	20230509	4215	1.19	20240314	0.75	N	317400	1000	387 억	233268	N	N	19	N	N
95	20240314	111049	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4230	0	3	0.00	186504215	44032	29.92	4290	4290	4215	5490	2965	4230	4235.65	0.60	-8972	4393	4311	4268	4186	4143	4290	4165	388	1260	1000	3040	5	1	38782520	1641	2.11	0.42	12	0.11	2009.00	10074.00	7870	20230509	-46.25	4215	20240314	0.36	5090	-16.90	20240102	4215	0.36	20240314	7870	-46.25	20230509	4215	0.36	20240314	0.75	N	317400	1000	387 억	233268	N	N	19	N	N
96	20240314	101058	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4240	10	2	0.24	117357190	27673	18.80	4290	4290	4225	5490	2965	4230	4240.86	0.60	-9529	4393	4311	4268	4186	4143	4290	4165	388	1260	1000	3040	5	1	38782520	1644	2.11	0.42	12	0.07	2009.00	10074.00	7870	20230509	-46.12	4225	20240314	0.36	5090	-16.70	20240102	4225	0.36	20240314	7870	-46.12	20230509	4225	0.36	20240314	0.75	N	317400	1000	387 억	233268	N	N	19	N	N
97	20240314	091054	57	100.00	KOSPI		서비스업	N	N	N	N		N	4255	25	2	0.59	5492360	1285	0.87	4290	4290	4250	5490	2965	4230	4274.21	0.60	-272	4393	4311	4268	4186	4143	4290	4165	388	1260	1000	3040	5	1	38782520	1650	2.12	0.42	12	0.00	2009.00	10074.00	7870	20230509	-45.93	4225	20240313	0.71	5090	-16.40	20240102	4225	0.71	20240313	7870	-45.93	20230509	4225	0.71	20240313	0.75	N	317400	1000	387 억	233268	N	N	19	N	N
98	20240313	161035	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4230	-80	5	-1.86	626981965	147102	193.11	4350	4350	4225	5600	3020	4310	4262.23	0.54	24435	4430	4370	4330	4270	4230	4350	4250	388	1290	1000	3100	5	1	38782520	1641	2.11	0.42	12	0.38	2009.00	10074.00	7870	20230509	-46.25	4225	20240313	0.12	5090	-16.90	20240102	4225	0.12	20240313	7870	-46.25	20230509	4225	0.12	20240313	0.73	N	317400	1000	387 억	208054	N	N	19	N	N
99	20240313	151040	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4235	-75	5	-1.74	605737680	142082	186.52	4350	4350	4225	5600	3020	4310	4263.30	0.54	23980	4430	4370	4330	4270	4230	4350	4250	388	1290	1000	3100	5	1	38782520	1642	2.11	0.42	12	0.37	2009.00	10074.00	7870	20230509	-46.19	4225	20240313	0.24	5090	-16.80	20240102	4225	0.24	20240313	7870	-46.19	20230509	4225	0.24	20240313	0.73	N	317400	1000	387 억	208054	N	N	7	N	N
100	20240313	141038	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4225	-85	5	-1.97	504358790	118133	155.08	4350	4350	4225	5600	3020	4310	4269.41	0.54	20010	4430	4370	4330	4270	4230	4350	4250	388	1290	1000	3100	5	1	38782520	1639	2.10	0.42	12	0.30	2009.00	10074.00	7870	20230509	-46.32	4225	20240313	0.00	5090	-16.99	20240102	4225	0.00	20240313	7870	-46.32	20230509	4225	0.00	20240313	0.73	N	317400	1000	387 억	208054	N	N	7	N	N
101	20240313	131048	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4265	-45	5	-1.04	272514600	63441	83.28	4350	4350	4265	5600	3020	4310	4295.56	0.54	2711	4430	4370	4330	4270	4230	4350	4250	388	1290	1000	3100	5	1	38782520	1654	2.12	0.42	12	0.16	2009.00	10074.00	7870	20230509	-45.81	4265	20240313	0.00	5090	-16.21	20240102	4265	0.00	20240313	7870	-45.81	20230509	4265	0.00	20240313	0.73	N	317400	1000	387 억	208054	N	N	7	N	N
102	20240313	121041	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4285	-25	5	-0.58	197320890	45871	60.22	4350	4350	4280	5600	3020	4310	4301.65	0.54	2305	4430	4370	4330	4270	4230	4350	4250	388	1290	1000	3100	5	1	38782520	1662	2.13	0.43	12	0.12	2009.00	10074.00	7870	20230509	-45.55	4280	20240313	0.12	5090	-15.82	20240102	4280	0.12	20240313	7870	-45.55	20230509	4280	0.12	20240313	0.73	N	317400	1000	387 억	208054	N	N	7	N	N
103	20240313	111038	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4300	-10	5	-0.23	153169970	35578	46.70	4350	4350	4285	5600	3020	4310	4305.19	0.54	2378	4430	4370	4330	4270	4230	4350	4250	388	1290	1000	3100	5	1	38782520	1668	2.14	0.43	12	0.09	2009.00	10074.00	7870	20230509	-45.36	4285	20240313	0.35	5090	-15.52	20240102	4285	0.35	20240313	7870	-45.36	20230509	4285	0.35	20240313	0.73	N	317400	1000	387 억	208054	N	N	7	N	N
104	20240313	101035	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4300	-10	5	-0.23	114456255	26573	34.88	4350	4350	4285	5600	3020	4310	4307.24	0.54	2376	4430	4370	4330	4270	4230	4350	4250	388	1290	1000	3100	5	1	38782520	1668	2.14	0.43	12	0.07	2009.00	10074.00	7870	20230509	-45.36	4285	20240313	0.35	5090	-15.52	20240102	4285	0.35	20240313	7870	-45.36	20230509	4285	0.35	20240313	0.73	N	317400	1000	387 억	208054	N	N	7	N	N
105	20240313	091044	57	100.00	KOSPI		서비스업	N	N	N	N		N	4340	30	2	0.70	26511685	6132	8.05	4350	4350	4315	5600	3020	4310	4323.51	0.54	2950	4430	4370	4330	4270	4230	4350	4250	388	1290	1000	3100	5	1	38782520	1683	2.16	0.43	12	0.02	2009.00	10074.00	7870	20230509	-44.85	4290	20240312	1.17	5090	-14.73	20240102	4290	1.17	20240312	7870	-44.85	20230509	4290	1.17	20240312	0.73	N	317400	1000	387 억	208054	N	N	7	N	N
106	20240312	161028	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4310	-40	5	-0.92	329101575	76053	67.97	4350	4390	4290	5650	3045	4350	4327.27	0.54	-1807	4556	4452	4396	4292	4236	4425	4265	388	1300	1000	3130	5	1	38782520	1672	2.15	0.43	12	0.20	2009.00	10074.00	7870	20230509	-45.24	4290	20240312	0.47	5090	-15.32	20240102	4290	0.47	20240312	7870	-45.24	20230509	4290	0.47	20240312	0.74	N	317400	1000	387 억	209848	N	N	7	N	N
107	20240312	151025	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4310	-40	5	-0.92	238066890	54887	49.05	4350	4390	4310	5650	3045	4350	4337.40	0.54	-2293	4556	4452	4396	4292	4236	4425	4265	388	1300	1000	3130	5	1	38782520	1672	2.15	0.43	12	0.14	2009.00	10074.00	7870	20230509	-45.24	4310	20240312	0.00	5090	-15.32	20240102	4310	0.00	20240312	7870	-45.24	20230509	4310	0.00	20240312	0.74	N	317400	1000	387 억	209848	N	N	1	N	N
108	20240312	141016	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4330	-20	5	-0.46	164507980	37861	33.84	4350	4390	4320	5650	3045	4350	4345.05	0.54	-2284	4556	4452	4396	4292	4236	4425	4265	388	1300	1000	3130	5	1	38782520	1679	2.16	0.43	12	0.10	2009.00	10074.00	7870	20230509	-44.98	4320	20240312	0.23	5090	-14.93	20240102	4320	0.23	20240312	7870	-44.98	20230509	4320	0.23	20240312	0.74	N	317400	1000	387 억	209848	N	N	1	N	N
109	20240312	130935	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4335	-15	5	-0.34	132962275	30573	27.32	4350	4390	4325	5650	3045	4350	4349.01	0.54	-2284	4556	4452	4396	4292	4236	4425	4265	388	1300	1000	3130	5	1	38782520	1681	2.16	0.43	12	0.08	2009.00	10074.00	7870	20230509	-44.92	4325	20240312	0.23	5090	-14.83	20240102	4325	0.23	20240312	7870	-44.92	20230509	4325	0.23	20240312	0.74	N	317400	1000	387 억	209848	N	N	1	N	N
110	20240312	121029	57	100.00	KOSPI		서비스업	N	N	N	N		N	4345	-5	5	-0.11	79752130	18294	16.35	4350	4390	4345	5650	3045	4350	4359.47	0.54	-2270	4556	4452	4396	4292	4236	4425	4265	388	1300	1000	3130	5	1	38782520	1685	2.16	0.43	12	0.05	2009.00	10074.00	7870	20230509	-44.79	4340	20240311	0.12	5090	-14.64	20240102	4340	0.12	20240311	7870	-44.79	20230509	4340	0.12	20240311	0.74	N	317400	1000	387 억	209848	N	N	1	N	N
111	20240312	111025	57	100.00	KOSPI		서비스업	N	N	N	N		N	4360	10	2	0.23	58682325	13453	12.02	4350	4390	4350	5650	3045	4350	4362.03	0.54	-2254	4556	4452	4396	4292	4236	4425	4265	388	1300	1000	3130	5	1	38782520	1691	2.17	0.43	12	0.03	2009.00	10074.00	7870	20230509	-44.60	4340	20240311	0.46	5090	-14.34	20240102	4340	0.46	20240311	7870	-44.60	20230509	4340	0.46	20240311	0.74	N	317400	1000	387 억	209848	N	N	1	N	N
112	20240312	101028	57	100.00	KOSPI		서비스업	N	N	N	N		N	4370	20	2	0.46	45231445	10371	9.27	4350	4390	4350	5650	3045	4350	4361.34	0.54	-1313	4556	4452	4396	4292	4236	4425	4265	388	1300	1000	3130	5	1	38782520	1695	2.18	0.43	12	0.03	2009.00	10074.00	7870	20230509	-44.47	4340	20240311	0.69	5090	-14.15	20240102	4340	0.69	20240311	7870	-44.47	20230509	4340	0.69	20240311	0.74	N	317400	1000	387 억	209848	N	N	1	N	N
113	20240312	091025	57	100.00	KOSPI		서비스업	N	N	N	N		N	4355	5	2	0.11	14750020	3387	3.03	4350	4390	4350	5650	3045	4350	4354.89	0.54	-1354	4556	4452	4396	4292	4236	4425	4265	388	1300	1000	3130	5	1	38782520	1689	2.17	0.43	12	0.01	2009.00	10074.00	7870	20230509	-44.66	4340	20240311	0.35	5090	-14.44	20240102	4340	0.35	20240311	7870	-44.66	20230509	4340	0.35	20240311	0.74	N	317400	1000	387 억	209848	N	N	1	N	N
114	20240311	161022	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4350	-90	5	-2.03	490346775	111797	153.88	4500	4500	4340	5770	3110	4440	4386.05	0.54	976	4580	4510	4475	4405	4370	4492	4387	388	1330	1000	3190	5	1	38782520	1687	2.17	0.43	12	0.29	2009.00	10074.00	7870	20230509	-44.73	4340	20240311	0.23	5090	-14.54	20240102	4340	0.23	20240311	7870	-44.73	20230509	4340	0.23	20240311	0.74	N	317400	1000	387 억	210205	N	N	1	N	N
115	20240311	151021	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4360	-80	5	-1.80	420556015	95741	131.78	4500	4500	4345	5770	3110	4440	4392.64	0.54	291	4580	4510	4475	4405	4370	4492	4387	388	1330	1000	3190	5	1	38782520	1691	2.17	0.43	12	0.25	2009.00	10074.00	7870	20230509	-44.60	4345	20240311	0.35	5090	-14.34	20240102	4345	0.35	20240311	7870	-44.60	20230509	4345	0.35	20240311	0.74	N	317400	1000	387 억	210205	N	N	18	N	N
116	20240311	141019	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4400	-40	5	-0.90	225697775	51177	70.44	4500	4500	4390	5770	3110	4440	4410.14	0.54	-780	4580	4510	4475	4405	4370	4492	4387	388	1330	1000	3190	5	1	38782520	1706	2.19	0.44	12	0.13	2009.00	10074.00	7870	20230509	-44.09	4390	20240311	0.23	5090	-13.56	20240102	4390	0.23	20240311	7870	-44.09	20230509	4390	0.23	20240311	0.74	N	317400	1000	387 억	210205	N	N	18	N	N
117	20240311	131020	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4395	-45	5	-1.01	193479305	43862	60.37	4500	4500	4390	5770	3110	4440	4411.09	0.54	-735	4580	4510	4475	4405	4370	4492	4387	388	1330	1000	3190	5	1	38782520	1704	2.19	0.44	12	0.11	2009.00	10074.00	7870	20230509	-44.16	4390	20240311	0.11	5090	-13.65	20240102	4390	0.11	20240311	7870	-44.16	20230509	4390	0.11	20240311	0.74	N	317400	1000	387 억	210205	N	N	18	N	N
118	20240311	121021	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4400	-40	5	-0.90	157464695	35672	49.10	4500	4500	4395	5770	3110	4440	4414.24	0.54	-685	4580	4510	4475	4405	4370	4492	4387	388	1330	1000	3190	5	1	38782520	1706	2.19	0.44	12	0.09	2009.00	10074.00	7870	20230509	-44.09	4395	20240311	0.11	5090	-13.56	20240102	4395	0.11	20240311	7870	-44.09	20230509	4395	0.11	20240311	0.74	N	317400	1000	387 억	210205	N	N	18	N	N
119	20240311	111016	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4410	-30	5	-0.68	122981155	27846	38.33	4500	4500	4395	5770	3110	4440	4416.47	0.54	209	4580	4510	4475	4405	4370	4492	4387	388	1330	1000	3190	5	1	38782520	1710	2.20	0.44	12	0.07	2009.00	10074.00	7870	20230509	-43.96	4395	20240311	0.34	5090	-13.36	20240102	4395	0.34	20240311	7870	-43.96	20230509	4395	0.34	20240311	0.74	N	317400	1000	387 억	210205	N	N	18	N	N
120	20240311	101007	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4400	-40	5	-0.90	98792750	22352	30.76	4500	4500	4395	5770	3110	4440	4419.86	0.54	-768	4580	4510	4475	4405	4370	4492	4387	388	1330	1000	3190	5	1	38782520	1706	2.19	0.44	12	0.06	2009.00	10074.00	7870	20230509	-44.09	4395	20240311	0.11	5090	-13.56	20240102	4395	0.11	20240311	7870	-44.09	20230509	4395	0.11	20240311	0.74	N	317400	1000	387 억	210205	N	N	18	N	N
121	20240311	091012	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4455	15	2	0.34	14904000	3346	4.61	4500	4500	4440	5770	3110	4440	4454.27	0.54	-650	4580	4510	4475	4405	4370	4492	4387	388	1330	1000	3190	5	1	38782520	1728	2.22	0.44	12	0.01	2009.00	10074.00	7870	20230509	-43.39	4440	20240311	0.34	5090	-12.48	20240102	4440	0.34	20240311	7870	-43.39	20230509	4440	0.34	20240311	0.74	N	317400	1000	387 억	210205	N	N	18	N	N
122	20240308	161016	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4440	-55	5	-1.22	325017800	72600	292.33	4540	4545	4440	5840	3150	4495	4476.83	0.56	-5201	4555	4525	4510	4480	4465	4517	4472	388	1345	1000	3230	5	1	38782520	1722	2.21	0.44	12	0.19	2009.00	10074.00	7870	20230509	-43.58	4440	20240308	0.00	5090	-12.77	20240102	4440	0.00	20240308	7870	-43.58	20230509	4440	0.00	20240308	0.73	N	317400	1000	387 억	215645	N	N	18	N	N
123	20240308	151016	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4450	-45	5	-1.00	304064445	67888	273.36	4540	4545	4445	5840	3150	4495	4478.91	0.56	-5019	4555	4525	4510	4480	4465	4517	4472	388	1345	1000	3230	5	1	38782520	1726	2.22	0.44	12	0.18	2009.00	10074.00	7870	20230509	-43.46	4445	20240308	0.11	5090	-12.57	20240102	4445	0.11	20240308	7870	-43.46	20230509	4445	0.11	20240308	0.73	N	317400	1000	387 억	215645	N	N	6	N	N
124	20240308	141008	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4475	-20	5	-0.44	205010390	45674	183.91	4540	4545	4470	5840	3150	4495	4488.56	0.56	-4634	4555	4525	4510	4480	4465	4517	4472	388	1345	1000	3230	5	1	38782520	1736	2.23	0.44	12	0.12	2009.00	10074.00	7870	20230509	-43.14	4470	20240308	0.11	5090	-12.08	20240102	4470	0.11	20240308	7870	-43.14	20230509	4470	0.11	20240308	0.73	N	317400	1000	387 억	215645	N	N	6	N	N
125	20240308	131004	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4480	-15	5	-0.33	162828650	36246	145.95	4540	4545	4475	5840	3150	4495	4492.32	0.56	-1599	4555	4525	4510	4480	4465	4517	4472	388	1345	1000	3230	5	1	38782520	1737	2.23	0.44	12	0.09	2009.00	10074.00	7870	20230509	-43.07	4475	20240308	0.11	5090	-11.98	20240102	4475	0.11	20240308	7870	-43.07	20230509	4475	0.11	20240308	0.73	N	317400	1000	387 억	215645	N	N	6	N	N
126	20240308	121007	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4495	0	3	0.00	94088700	20919	84.23	4540	4545	4485	5840	3150	4495	4497.76	0.56	-1209	4555	4525	4510	4480	4465	4517	4472	388	1345	1000	3230	5	1	38782520	1743	2.24	0.45	12	0.05	2009.00	10074.00	7870	20230509	-42.88	4485	20240308	0.22	5090	-11.69	20240102	4485	0.22	20240308	7870	-42.88	20230509	4485	0.22	20240308	0.73	N	317400	1000	387 억	215645	N	N	6	N	N
127	20240308	111009	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4500	5	2	0.11	82259040	18286	73.63	4540	4545	4485	5840	3150	4495	4498.47	0.56	-1186	4555	4525	4510	4480	4465	4517	4472	388	1345	1000	3230	5	1	38782520	1745	2.24	0.45	12	0.05	2009.00	10074.00	7870	20230509	-42.82	4485	20240308	0.33	5090	-11.59	20240102	4485	0.33	20240308	7870	-42.82	20230509	4485	0.33	20240308	0.73	N	317400	1000	387 억	215645	N	N	6	N	N
128	20240308	101004	57	100.00	KOSPI		서비스업	N	N	N	N		N	4495	0	3	0.00	31193250	6917	27.85	4540	4545	4495	5840	3150	4495	4509.65	0.56	-560	4555	4525	4510	4480	4465	4517	4472	388	1345	1000	3230	5	1	38782520	1743	2.24	0.45	12	0.02	2009.00	10074.00	7870	20230509	-42.88	4490	20240306	0.11	5090	-11.69	20240102	4490	0.11	20240306	7870	-42.88	20230509	4490	0.11	20240306	0.73	N	317400	1000	387 억	215645	N	N	6	N	N
129	20240308	091004	57	100.00	KOSPI		서비스업	N	N	N	N		N	4540	45	2	1.00	4818225	1062	4.28	4540	4545	4525	5840	3150	4495	4536.94	0.56	-68	4555	4525	4510	4480	4465	4517	4472	388	1345	1000	3230	5	1	38782520	1761	2.26	0.45	12	0.00	2009.00	10074.00	7870	20230509	-42.31	4490	20240306	1.11	5090	-10.81	20240102	4490	1.11	20240306	7870	-42.31	20230509	4490	1.11	20240306	0.73	N	317400	1000	387 억	215645	N	N	6	N	N
130	20240307	161004	57	100.00	KOSPI		서비스업	N	N	N	N		N	4495	-5	5	-0.11	111757795	24794	40.45	4530	4540	4495	5850	3150	4500	4507.45	0.56	827	4600	4550	4520	4470	4440	4535	4455	388	1350	1000	3240	5	1	38782520	1743	2.24	0.45	12	0.06	2009.00	10074.00	7870	20230509	-42.88	4490	20240306	0.11	5090	-11.69	20240102	4490	0.11	20240306	7870	-42.88	20230509	4490	0.11	20240306	0.73	N	317400	1000	387 억	218510	N	N	6	N	N
131	20240307	150945	57	100.00	KOSPI		서비스업	N	N	N	N		N	4510	10	2	0.22	87006765	19291	31.47	4530	4540	4495	5850	3150	4500	4510.23	0.56	1093	4600	4550	4520	4470	4440	4535	4455	388	1350	1000	3240	5	1	38782520	1749	2.24	0.45	12	0.05	2009.00	10074.00	7870	20230509	-42.69	4490	20240306	0.45	5090	-11.39	20240102	4490	0.45	20240306	7870	-42.69	20230509	4490	0.45	20240306	0.73	N	317400	1000	387 억	218510	N	N	85	N	N
132	20240307	140942	57	100.00	KOSPI		서비스업	N	N	N	N		N	4520	20	2	0.44	64307495	14270	23.28	4530	4540	4495	5850	3150	4500	4506.48	0.56	-230	4600	4550	4520	4470	4440	4535	4455	388	1350	1000	3240	5	1	38782520	1753	2.25	0.45	12	0.04	2009.00	10074.00	7870	20230509	-42.57	4490	20240306	0.67	5090	-11.20	20240102	4490	0.67	20240306	7870	-42.57	20230509	4490	0.67	20240306	0.73	N	317400	1000	387 억	218510	N	N	85	N	N
133	20240307	130953	57	100.00	KOSPI		서비스업	N	N	N	N		N	4510	10	2	0.22	52524920	11658	19.02	4530	4540	4495	5850	3150	4500	4505.48	0.56	-1071	4600	4550	4520	4470	4440	4535	4455	388	1350	1000	3240	5	1	38782520	1749	2.24	0.45	12	0.03	2009.00	10074.00	7870	20230509	-42.69	4490	20240306	0.45	5090	-11.39	20240102	4490	0.45	20240306	7870	-42.69	20230509	4490	0.45	20240306	0.73	N	317400	1000	387 억	218510	N	N	85	N	N
134	20240307	120958	57	100.00	KOSPI		서비스업	N	N	N	N		N	4505	5	2	0.11	41676270	9247	15.09	4530	4540	4495	5850	3150	4500	4507.00	0.56	-1188	4600	4550	4520	4470	4440	4535	4455	388	1350	1000	3240	5	1	38782520	1747	2.24	0.45	12	0.02	2009.00	10074.00	7870	20230509	-42.76	4490	20240306	0.33	5090	-11.49	20240102	4490	0.33	20240306	7870	-42.76	20230509	4490	0.33	20240306	0.73	N	317400	1000	387 억	218510	N	N	85	N	N
135	20240307	111003	57	100.00	KOSPI		서비스업	N	N	N	N		N	4505	5	2	0.11	33287220	7382	12.04	4530	4540	4495	5850	3150	4500	4509.24	0.56	-757	4600	4550	4520	4470	4440	4535	4455	388	1350	1000	3240	5	1	38782520	1747	2.24	0.45	12	0.02	2009.00	10074.00	7870	20230509	-42.76	4490	20240306	0.33	5090	-11.49	20240102	4490	0.33	20240306	7870	-42.76	20230509	4490	0.33	20240306	0.73	N	317400	1000	387 억	218510	N	N	85	N	N
136	20240307	100957	57	100.00	KOSPI		서비스업	N	N	N	N		N	4515	15	2	0.33	13833705	3062	5.00	4530	4540	4495	5850	3150	4500	4517.87	0.56	-251	4600	4550	4520	4470	4440	4535	4455	388	1350	1000	3240	5	1	38782520	1751	2.25	0.45	12	0.01	2009.00	10074.00	7870	20230509	-42.63	4490	20240306	0.56	5090	-11.30	20240102	4490	0.56	20240306	7870	-42.63	20230509	4490	0.56	20240306	0.73	N	317400	1000	387 억	218510	N	N	85	N	N
137	20240307	090959	57	100.00	KOSPI		서비스업	N	N	N	N		N	4505	5	2	0.11	8482985	1876	3.06	4530	4540	4495	5850	3150	4500	4521.85	0.56	-244	4600	4550	4520	4470	4440	4535	4455	388	1350	1000	3240	5	1	38782520	1747	2.24	0.45	12	0.00	2009.00	10074.00	7870	20230509	-42.76	4490	20240306	0.33	5090	-11.49	20240102	4490	0.33	20240306	7870	-42.76	20230509	4490	0.33	20240306	0.73	N	317400	1000	387 억	218510	N	N	85	N	N
138	20240306	160951	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4500	-70	5	-1.53	276612780	61298	115.42	4540	4570	4490	5940	3200	4570	4512.59	0.58	-6564	4640	4605	4575	4540	4510	4590	4525	388	1370	1000	3290	5	1	38782520	1745	2.24	0.45	12	0.16	2009.00	10074.00	7870	20230509	-42.82	4490	20240306	0.22	5090	-11.59	20240102	4490	0.22	20240306	7870	-42.82	20230509	4490	0.22	20240306	0.73	N	317400	1000	387 억	225587	N	N	85	N	N
139	20240306	150953	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4500	-70	5	-1.53	270738805	59992	112.96	4540	4570	4490	5940	3200	4570	4512.92	0.58	-6155	4640	4605	4575	4540	4510	4590	4525	388	1370	1000	3290	5	1	38782520	1745	2.24	0.45	12	0.15	2009.00	10074.00	7870	20230509	-42.82	4490	20240306	0.22	5090	-11.59	20240102	4490	0.22	20240306	7870	-42.82	20230509	4490	0.22	20240306	0.73	N	317400	1000	387 억	225587	N	N	25	N	N
140	20240306	140959	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4500	-70	5	-1.53	257386150	57024	107.37	4540	4570	4490	5940	3200	4570	4513.65	0.58	-5557	4640	4605	4575	4540	4510	4590	4525	388	1370	1000	3290	5	1	38782520	1745	2.24	0.45	12	0.15	2009.00	10074.00	7870	20230509	-42.82	4490	20240306	0.22	5090	-11.59	20240102	4490	0.22	20240306	7870	-42.82	20230509	4490	0.22	20240306	0.73	N	317400	1000	387 억	225587	N	N	25	N	N
141	20240306	130959	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4500	-70	5	-1.53	221827305	49116	92.48	4540	4570	4500	5940	3200	4570	4516.40	0.58	-5693	4640	4605	4575	4540	4510	4590	4525	388	1370	1000	3290	5	1	38782520	1745	2.24	0.45	12	0.13	2009.00	10074.00	7870	20230509	-42.82	4500	20240306	0.00	5090	-11.59	20240102	4500	0.00	20240306	7870	-42.82	20230509	4500	0.00	20240306	0.73	N	317400	1000	387 억	225587	N	N	25	N	N
142	20240306	120957	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4505	-65	5	-1.42	168416855	37259	70.16	4540	4570	4500	5940	3200	4570	4520.17	0.58	-4963	4640	4605	4575	4540	4510	4590	4525	388	1370	1000	3290	5	1	38782520	1747	2.24	0.45	12	0.10	2009.00	10074.00	7870	20230509	-42.76	4500	20240306	0.11	5090	-11.49	20240102	4500	0.11	20240306	7870	-42.76	20230509	4500	0.11	20240306	0.73	N	317400	1000	387 억	225587	N	N	25	N	N
143	20240306	110955	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4525	-45	5	-0.98	91412815	20176	37.99	4540	4570	4515	5940	3200	4570	4530.77	0.58	-2522	4640	4605	4575	4540	4510	4590	4525	388	1370	1000	3290	5	1	38782520	1755	2.25	0.45	12	0.05	2009.00	10074.00	7870	20230509	-42.50	4515	20240306	0.22	5090	-11.10	20240102	4515	0.22	20240306	7870	-42.50	20230509	4515	0.22	20240306	0.73	N	317400	1000	387 억	225587	N	N	25	N	N
144	20240306	100933	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4525	-45	5	-0.98	56733330	12506	23.55	4540	4570	4515	5940	3200	4570	4536.49	0.58	-1559	4640	4605	4575	4540	4510	4590	4525	388	1370	1000	3290	5	1	38782520	1755	2.25	0.45	12	0.03	2009.00	10074.00	7870	20230509	-42.50	4515	20240306	0.22	5090	-11.10	20240102	4515	0.22	20240306	7870	-42.50	20230509	4515	0.22	20240306	0.73	N	317400	1000	387 억	225587	N	N	25	N	N
145	20240306	090951	57	100.00	KOSPI		서비스업	N	N	N	N		N	4570	0	3	0.00	2060480	453	0.85	4540	4570	4530	5940	3200	4570	4548.52	0.58	-21	4640	4605	4575	4540	4510	4590	4525	388	1370	1000	3290	5	1	38782520	1772	2.27	0.45	12	0.00	2009.00	10074.00	7870	20230509	-41.93	4520	20240129	1.11	5090	-10.22	20240102	4520	1.11	20240129	7870	-41.93	20230509	4520	1.11	20240129	0.73	N	317400	1000	387 억	225587	N	N	25	N	N
146	20240305	160947	57	100.00	KOSPI		서비스업	N	N	N	N		N	4570	-40	5	-0.87	242232885	53108	147.69	4585	4610	4545	5990	3230	4610	4561.13	0.61	-11535	4660	4635	4615	4590	4570	4647	4602	388	1380	1000	3310	5	1	38782520	1772	2.27	0.45	12	0.14	2009.00	10074.00	7870	20230509	-41.93	4520	20240129	1.11	5090	-10.22	20240102	4520	1.11	20240129	7870	-41.93	20230509	4520	1.11	20240129	0.73	N	317400	1000	387 억	237149	N	N	25	N	N
147	20240305	150945	57	100.00	KOSPI		서비스업	N	N	N	N		N	4550	-60	5	-1.30	237237745	52012	144.64	4585	4610	4545	5990	3230	4610	4561.21	0.61	-11230	4660	4635	4615	4590	4570	4647	4602	388	1380	1000	3310	5	1	38782520	1765	2.26	0.45	12	0.13	2009.00	10074.00	7870	20230509	-42.19	4520	20240129	0.66	5090	-10.61	20240102	4520	0.66	20240129	7870	-42.19	20230509	4520	0.66	20240129	0.73	N	317400	1000	387 억	237149	N	N	46	N	N
148	20240305	140935	57	100.00	KOSPI		서비스업	N	N	N	N		N	4560	-50	5	-1.08	191672230	42000	116.80	4585	4610	4545	5990	3230	4610	4563.62	0.61	-10155	4660	4635	4615	4590	4570	4647	4602	388	1380	1000	3310	5	1	38782520	1768	2.27	0.45	12	0.11	2009.00	10074.00	7870	20230509	-42.06	4520	20240129	0.88	5090	-10.41	20240102	4520	0.88	20240129	7870	-42.06	20230509	4520	0.88	20240129	0.73	N	317400	1000	387 억	237149	N	N	46	N	N
149	20240305	130937	57	100.00	KOSPI		서비스업	N	N	N	N		N	4550	-60	5	-1.30	170835800	37427	104.08	4585	4610	4545	5990	3230	4610	4564.51	0.61	-8120	4660	4635	4615	4590	4570	4647	4602	388	1380	1000	3310	5	1	38782520	1765	2.26	0.45	12	0.10	2009.00	10074.00	7870	20230509	-42.19	4520	20240129	0.66	5090	-10.61	20240102	4520	0.66	20240129	7870	-42.19	20230509	4520	0.66	20240129	0.73	N	317400	1000	387 억	237149	N	N	46	N	N
150	20240305	120939	57	100.00	KOSPI		서비스업	N	N	N	N		N	4560	-50	5	-1.08	148220745	32461	90.27	4585	4610	4545	5990	3230	4610	4566.12	0.61	-6991	4660	4635	4615	4590	4570	4647	4602	388	1380	1000	3310	5	1	38782520	1768	2.27	0.45	12	0.08	2009.00	10074.00	7870	20230509	-42.06	4520	20240129	0.88	5090	-10.41	20240102	4520	0.88	20240129	7870	-42.06	20230509	4520	0.88	20240129	0.73	N	317400	1000	387 억	237149	N	N	46	N	N
151	20240305	110938	57	100.00	KOSPI		서비스업	N	N	N	N		N	4575	-35	5	-0.76	69779310	15257	42.43	4585	4610	4565	5990	3230	4610	4573.59	0.61	-3177	4660	4635	4615	4590	4570	4647	4602	388	1380	1000	3310	5	1	38782520	1774	2.28	0.45	12	0.04	2009.00	10074.00	7870	20230509	-41.87	4520	20240129	1.22	5090	-10.12	20240102	4520	1.22	20240129	7870	-41.87	20230509	4520	1.22	20240129	0.73	N	317400	1000	387 억	237149	N	N	46	N	N
152	20240305	100936	57	100.00	KOSPI		서비스업	N	N	N	N		N	4570	-40	5	-0.87	31196585	6812	18.94	4585	4610	4565	5990	3230	4610	4579.65	0.61	-449	4660	4635	4615	4590	4570	4647	4602	388	1380	1000	3310	5	1	38782520	1772	2.27	0.45	12	0.02	2009.00	10074.00	7870	20230509	-41.93	4520	20240129	1.11	5090	-10.22	20240102	4520	1.11	20240129	7870	-41.93	20230509	4520	1.11	20240129	0.73	N	317400	1000	387 억	237149	N	N	46	N	N
153	20240305	090936	57	100.00	KOSPI		서비스업	N	N	N	N		N	4590	-20	5	-0.43	2629370	573	1.59	4585	4610	4585	5990	3230	4610	4588.78	0.61	-43	4660	4635	4615	4590	4570	4647	4602	388	1380	1000	3310	5	1	38782520	1780	2.28	0.46	12	0.00	2009.00	10074.00	7870	20230509	-41.68	4520	20240129	1.55	5090	-9.82	20240102	4520	1.55	20240129	7870	-41.68	20230509	4520	1.55	20240129	0.73	N	317400	1000	387 억	237149	N	N	46	N	N
154	20240304	160936	57	100.00	KOSPI		서비스업	N	N	N	N		N	4610	-5	5	-0.11	165489295	35899	192.30	4595	4640	4595	5990	3235	4615	4609.86	0.62	-1547	4698	4656	4628	4586	4558	4642	4572	388	1375	1000	3320	5	1	38782520	1788	2.29	0.46	12	0.09	2009.00	10074.00	7870	20230509	-41.42	4520	20240129	1.99	5090	-9.43	20240102	4520	1.99	20240129	7870	-41.42	20230509	4520	1.99	20240129	0.76	N	317400	1000	387 억	238744	N	N	46	N	N
155	20240304	150931	57	100.00	KOSPI		서비스업	N	N	N	N		N	4610	-5	5	-0.11	161510110	35035	187.67	4595	4640	4595	5990	3235	4615	4609.96	0.62	-980	4698	4656	4628	4586	4558	4642	4572	388	1375	1000	3320	5	1	38782520	1788	2.29	0.46	12	0.09	2009.00	10074.00	7870	20230509	-41.42	4520	20240129	1.99	5090	-9.43	20240102	4520	1.99	20240129	7870	-41.42	20230509	4520	1.99	20240129	0.76	N	317400	1000	387 억	238744	N	N	95	N	N
156	20240304	140859	57	100.00	KOSPI		서비스업	N	N	N	N		N	4605	-10	5	-0.22	152287155	33033	176.95	4595	4640	4595	5990	3235	4615	4610.15	0.62	-716	4698	4656	4628	4586	4558	4642	4572	388	1375	1000	3320	5	1	38782520	1786	2.29	0.46	12	0.09	2009.00	10074.00	7870	20230509	-41.49	4520	20240129	1.88	5090	-9.53	20240102	4520	1.88	20240129	7870	-41.49	20230509	4520	1.88	20240129	0.76	N	317400	1000	387 억	238744	N	N	95	N	N
157	20240304	130925	57	100.00	KOSPI		서비스업	N	N	N	N		N	4640	25	2	0.54	104281940	22606	121.09	4595	4640	4595	5990	3235	4615	4613.02	0.62	-1464	4698	4656	4628	4586	4558	4642	4572	388	1375	1000	3320	5	1	38782520	1800	2.31	0.46	12	0.06	2009.00	10074.00	7870	20230509	-41.04	4520	20240129	2.65	5090	-8.84	20240102	4520	2.65	20240129	7870	-41.04	20230509	4520	2.65	20240129	0.76	N	317400	1000	387 억	238744	N	N	95	N	N
158	20240304	120902	57	100.00	KOSPI		서비스업	N	N	N	N		N	4630	15	2	0.33	92079915	19972	106.99	4595	4630	4595	5990	3235	4615	4610.45	0.62	-1219	4698	4656	4628	4586	4558	4642	4572	388	1375	1000	3320	5	1	38782520	1796	2.30	0.46	12	0.05	2009.00	10074.00	7870	20230509	-41.17	4520	20240129	2.43	5090	-9.04	20240102	4520	2.43	20240129	7870	-41.17	20230509	4520	2.43	20240129	0.76	N	317400	1000	387 억	238744	N	N	95	N	N
159	20240304	110920	57	100.00	KOSPI		서비스업	N	N	N	N		N	4610	-5	5	-0.11	63254240	13733	73.56	4595	4615	4595	5990	3235	4615	4606.00	0.62	-1058	4698	4656	4628	4586	4558	4642	4572	388	1375	1000	3320	5	1	38782520	1788	2.29	0.46	12	0.04	2009.00	10074.00	7870	20230509	-41.42	4520	20240129	1.99	5090	-9.43	20240102	4520	1.99	20240129	7870	-41.42	20230509	4520	1.99	20240129	0.76	N	317400	1000	387 억	238744	N	N	95	N	N
160	20240304	100920	57	100.00	KOSPI		서비스업	N	N	N	N		N	4615	0	3	0.00	53627470	11642	62.36	4595	4615	4595	5990	3235	4615	4606.38	0.62	-736	4698	4656	4628	4586	4558	4642	4572	388	1375	1000	3320	5	1	38782520	1790	2.30	0.46	12	0.03	2009.00	10074.00	7870	20230509	-41.36	4520	20240129	2.10	5090	-9.33	20240102	4520	2.10	20240129	7870	-41.36	20230509	4520	2.10	20240129	0.76	N	317400	1000	387 억	238744	N	N	95	N	N
161	20240304	090920	57	100.00	KOSPI		서비스업	N	N	N	N		N	4605	-10	5	-0.22	1233480	268	1.44	4595	4615	4595	5990	3235	4615	4602.35	0.62	-21	4698	4656	4628	4586	4558	4642	4572	388	1375	1000	3320	5	1	38782520	1786	2.29	0.46	12	0.00	2009.00	10074.00	7870	20230509	-41.49	4520	20240129	1.88	5090	-9.53	20240102	4520	1.88	20240129	7870	-41.49	20230509	4520	1.88	20240129	0.76	N	317400	1000	387 억	238744	N	N	95	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History