KissMeData/079160/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 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	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-20	5	-0.36	1836851110	330939	99.94	5560	5600	5530	7220	3900	5560	5550.43	6.74	-94349	5660	5610	5580	5530	5500	5595	5515	612	1660	500	3780	10	1	122431992	6783	-4.44	1.61	12	0.27	-1249.00	3441.00	11382	20230605	-51.33	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	16290	-65.99	20230605	4670	18.63	20231024	0.87	N	079160	500	612 억	8246898	N	N	435	N	N
3	20240329	150640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-20	5	-0.36	1694094380	305156	92.15	5560	5600	5530	7220	3900	5560	5551.57	6.74	-86464	5660	5610	5580	5530	5500	5595	5515	612	1660	500	3780	10	1	122431992	6783	-4.44	1.61	12	0.25	-1249.00	3441.00	11382	20230605	-51.33	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	16290	-65.99	20230605	4670	18.63	20231024	0.87	N	079160	500	612 억	8246898	N	N	435	N	N
4	20240329	140636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-10	5	-0.18	1301808330	234321	70.76	5560	5600	5540	7220	3900	5560	5555.66	6.74	-58904	5660	5610	5580	5530	5500	5595	5515	612	1660	500	3780	10	1	122431992	6795	-4.44	1.61	12	0.19	-1249.00	3441.00	11382	20230605	-51.24	4670	20231024	18.84	6300	-11.90	20240304	5230	6.12	20240118	16290	-65.93	20230605	4670	18.84	20231024	0.87	N	079160	500	612 억	8246898	N	N	435	N	N
5	20240329	130627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-20	5	-0.36	1089705400	196091	59.22	5560	5600	5540	7220	3900	5560	5557.14	6.74	-39678	5660	5610	5580	5530	5500	5595	5515	612	1660	500	3780	10	1	122431992	6783	-4.44	1.61	12	0.16	-1249.00	3441.00	11382	20230605	-51.33	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	16290	-65.99	20230605	4670	18.63	20231024	0.87	N	079160	500	612 억	8246898	N	N	435	N	N
6	20240329	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	0	3	0.00	969484240	174407	52.67	5560	5600	5540	7220	3900	5560	5558.75	6.74	-31504	5660	5610	5580	5530	5500	5595	5515	612	1660	500	3780	10	1	122431992	6807	-4.45	1.62	12	0.14	-1249.00	3441.00	11382	20230605	-51.15	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	16290	-65.87	20230605	4670	19.06	20231024	0.87	N	079160	500	612 억	8246898	N	N	435	N	N
7	20240329	110625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	0	3	0.00	660463230	118740	35.86	5560	5600	5540	7220	3900	5560	5562.26	6.74	-16614	5660	5610	5580	5530	5500	5595	5515	612	1660	500	3780	10	1	122431992	6807	-4.45	1.62	12	0.10	-1249.00	3441.00	11382	20230605	-51.15	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	16290	-65.87	20230605	4670	19.06	20231024	0.87	N	079160	500	612 억	8246898	N	N	435	N	N
8	20240329	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	0	3	0.00	473532260	85119	25.71	5560	5600	5540	7220	3900	5560	5563.18	6.74	-9725	5660	5610	5580	5530	5500	5595	5515	612	1660	500	3780	10	1	122431992	6807	-4.45	1.62	12	0.07	-1249.00	3441.00	11382	20230605	-51.15	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	16290	-65.87	20230605	4670	19.06	20231024	0.87	N	079160	500	612 억	8246898	N	N	435	N	N
9	20240329	090624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	20	2	0.36	70288420	12598	3.80	5560	5600	5560	7220	3900	5560	5579.33	6.74	1301	5660	5610	5580	5530	5500	5595	5515	612	1660	500	3780	10	1	122431992	6832	-4.47	1.62	12	0.01	-1249.00	3441.00	11382	20230605	-50.98	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	16290	-65.75	20230605	4670	19.49	20231024	0.87	N	079160	500	612 억	8246898	N	N	435	N	N
10	20240328	160631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-40	5	-0.71	1821767440	327014	54.87	5610	5630	5550	7280	3920	5600	5570.97	6.84	-124070	5733	5666	5623	5556	5513	5645	5535	612	1680	500	3800	10	1	122431881	6807	-4.45	1.62	12	0.27	-1249.00	3441.00	11382	20230605	-51.15	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	16290	-65.87	20230605	4670	19.06	20231024	0.87	N	079160	500	612 억	8371004	N	N	435	N	N
11	20240328	150632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-30	5	-0.54	1665971310	299009	50.17	5610	5630	5550	7280	3920	5600	5571.64	6.84	-121672	5733	5666	5623	5556	5513	5645	5535	612	1680	500	3800	10	1	122431881	6819	-4.46	1.62	12	0.24	-1249.00	3441.00	11382	20230605	-51.06	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	16290	-65.81	20230605	4670	19.27	20231024	0.87	N	079160	500	612 억	8371004	N	N	415	N	N
12	20240328	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	1267328000	227424	38.16	5610	5630	5550	7280	3920	5600	5572.53	6.84	-83210	5733	5666	5623	5556	5513	5645	5535	612	1680	500	3800	10	1	122431881	6832	-4.47	1.62	12	0.19	-1249.00	3441.00	11382	20230605	-50.98	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	16290	-65.75	20230605	4670	19.49	20231024	0.87	N	079160	500	612 억	8371004	N	N	415	N	N
13	20240328	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	1141173050	204807	34.37	5610	5630	5550	7280	3920	5600	5571.94	6.84	-71229	5733	5666	5623	5556	5513	5645	5535	612	1680	500	3800	10	1	122431881	6832	-4.47	1.62	12	0.17	-1249.00	3441.00	11382	20230605	-50.98	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	16290	-65.75	20230605	4670	19.49	20231024	0.87	N	079160	500	612 억	8371004	N	N	415	N	N
14	20240328	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-10	5	-0.18	1041547400	186945	31.37	5610	5630	5550	7280	3920	5600	5571.41	6.84	-66534	5733	5666	5623	5556	5513	5645	5535	612	1680	500	3800	10	1	122431881	6844	-4.48	1.62	12	0.15	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.87	N	079160	500	612 억	8371004	N	N	415	N	N
15	20240328	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-30	5	-0.54	864291730	155158	26.03	5610	5630	5550	7280	3920	5600	5570.40	6.84	-54706	5733	5666	5623	5556	5513	5645	5535	612	1680	500	3800	10	1	122431881	6819	-4.46	1.62	12	0.13	-1249.00	3441.00	11382	20230605	-51.06	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	16290	-65.81	20230605	4670	19.27	20231024	0.87	N	079160	500	612 억	8371004	N	N	415	N	N
16	20240328	100621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-30	5	-0.54	580866340	104244	17.49	5610	5630	5550	7280	3920	5600	5572.18	6.84	-35275	5733	5666	5623	5556	5513	5645	5535	612	1680	500	3800	10	1	122431881	6819	-4.46	1.62	12	0.09	-1249.00	3441.00	11382	20230605	-51.06	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	16290	-65.81	20230605	4670	19.27	20231024	0.87	N	079160	500	612 억	8371004	N	N	415	N	N
17	20240328	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-10	5	-0.18	140684650	25194	4.23	5610	5630	5570	7280	3920	5600	5584.05	6.84	-10575	5733	5666	5623	5556	5513	5645	5535	612	1680	500	3800	10	1	122431881	6844	-4.48	1.62	12	0.02	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.87	N	079160	500	612 억	8371004	N	N	415	N	N
18	20240327	160634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-80	5	-1.41	3316328950	589771	201.28	5670	5690	5580	7380	3980	5680	5623.09	6.94	-120679	5733	5706	5673	5646	5613	5690	5630	612	1700	500	3860	10	1	122431881	6856	-4.48	1.63	12	0.48	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.87	N	079160	500	612 억	8492857	N	N	415	N	N
19	20240327	150635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-60	5	-1.06	3080980070	547776	186.95	5670	5690	5580	7380	3980	5680	5624.50	6.94	-121843	5733	5706	5673	5646	5613	5690	5630	612	1700	500	3860	10	1	122431881	6881	-4.50	1.63	12	0.45	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.87	N	079160	500	612 억	8492857	N	N	596	N	N
20	20240327	140634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-80	5	-1.41	2126478140	378522	129.19	5670	5690	5580	7380	3980	5680	5617.80	6.94	-84835	5733	5706	5673	5646	5613	5690	5630	612	1700	500	3860	10	1	122431881	6856	-4.48	1.63	12	0.31	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.87	N	079160	500	612 억	8492857	N	N	596	N	N
21	20240327	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-60	5	-1.06	1911111860	340115	116.08	5670	5690	5580	7380	3980	5680	5618.96	6.94	-68289	5733	5706	5673	5646	5613	5690	5630	612	1700	500	3860	10	1	122431881	6881	-4.50	1.63	12	0.28	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.87	N	079160	500	612 억	8492857	N	N	596	N	N
22	20240327	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-70	5	-1.23	1731414660	308046	105.13	5670	5690	5580	7380	3980	5680	5620.58	6.94	-62668	5733	5706	5673	5646	5613	5690	5630	612	1700	500	3860	10	1	122431881	6868	-4.49	1.63	12	0.25	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.87	N	079160	500	612 억	8492857	N	N	596	N	N
23	20240327	110634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-50	5	-0.88	806993100	143054	48.82	5670	5690	5620	7380	3980	5680	5641.10	6.94	-14151	5733	5706	5673	5646	5613	5690	5630	612	1700	500	3860	10	1	122431881	6893	-4.51	1.64	12	0.12	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.87	N	079160	500	612 억	8492857	N	N	596	N	N
24	20240327	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-30	5	-0.53	437114340	77387	26.41	5670	5690	5620	7380	3980	5680	5648.30	6.94	-3202	5733	5706	5673	5646	5613	5690	5630	612	1700	500	3860	10	1	122431881	6917	-4.52	1.64	12	0.06	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.87	N	079160	500	612 억	8492857	N	N	596	N	N
25	20240327	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	0	3	0.00	30005650	5291	1.81	5670	5690	5660	7380	3980	5680	5670.54	6.94	-978	5733	5706	5673	5646	5613	5690	5630	612	1700	500	3860	10	1	122431881	6954	-4.55	1.65	12	0.00	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.87	N	079160	500	612 억	8492857	N	N	596	N	N
26	20240326	160533	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	30	2	0.53	1652437810	291834	99.77	5690	5700	5640	7340	3960	5650	5662.24	6.95	-15925	5803	5726	5673	5596	5543	5700	5570	612	1690	500	3840	10	1	122431881	6954	-4.55	1.65	12	0.24	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.86	N	079160	500	612 억	8508934	N	N	596	N	N
27	20240326	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	20	2	0.35	1568218290	276977	94.69	5690	5700	5640	7340	3960	5650	5661.91	6.95	-19992	5803	5726	5673	5596	5543	5700	5570	612	1690	500	3840	10	1	122431881	6942	-4.54	1.65	12	0.23	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.86	N	079160	500	612 억	8508934	N	N	110	N	N
28	20240326	140622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	0	3	0.00	1418061670	250446	85.62	5690	5700	5640	7340	3960	5650	5662.15	6.95	-25104	5803	5726	5673	5596	5543	5700	5570	612	1690	500	3840	10	1	122431881	6917	-4.52	1.64	12	0.20	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.86	N	079160	500	612 억	8508934	N	N	110	N	N
29	20240326	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	0	3	0.00	1102659310	194713	66.56	5690	5700	5640	7340	3960	5650	5663.00	6.95	-20297	5803	5726	5673	5596	5543	5700	5570	612	1690	500	3840	10	1	122431881	6917	-4.52	1.64	12	0.16	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.86	N	079160	500	612 억	8508934	N	N	110	N	N
30	20240326	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	0	3	0.00	830084680	146449	50.06	5690	5700	5640	7340	3960	5650	5668.08	6.95	-10705	5803	5726	5673	5596	5543	5700	5570	612	1690	500	3840	10	1	122431881	6917	-4.52	1.64	12	0.12	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.86	N	079160	500	612 억	8508934	N	N	110	N	N
31	20240326	110617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	10	2	0.18	710659770	125328	42.84	5690	5700	5640	7340	3960	5650	5670.40	6.95	-6877	5803	5726	5673	5596	5543	5700	5570	612	1690	500	3840	10	1	122431881	6930	-4.53	1.64	12	0.10	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.86	N	079160	500	612 억	8508934	N	N	110	N	N
32	20240326	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	30	2	0.53	422977110	74502	25.47	5690	5700	5660	7340	3960	5650	5677.39	6.95	-6790	5803	5726	5673	5596	5543	5700	5570	612	1690	500	3840	10	1	122431881	6954	-4.55	1.65	12	0.06	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.86	N	079160	500	612 억	8508934	N	N	110	N	N
33	20240326	090624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	20	2	0.35	64063530	11277	3.86	5690	5700	5670	7340	3960	5650	5680.90	6.95	-4912	5803	5726	5673	5596	5543	5700	5570	612	1690	500	3840	10	1	122431881	6942	-4.54	1.65	12	0.01	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.86	N	079160	500	612 억	8508934	N	N	110	N	N
34	20240325	160644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-50	5	-0.88	1656841660	291946	75.62	5710	5750	5620	7410	3990	5700	5675.24	6.99	-53679	5806	5752	5676	5622	5546	5780	5650	612	1710	500	3870	10	1	122431881	6917	-4.52	1.64	12	0.24	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.84	N	079160	500	612 억	8557400	N	N	110	N	N
35	20240325	150648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-40	5	-0.70	1528148870	269218	69.74	5710	5750	5620	7410	3990	5700	5676.25	6.99	-45314	5806	5752	5676	5622	5546	5780	5650	612	1710	500	3870	10	1	122431881	6930	-4.53	1.64	12	0.22	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.84	N	079160	500	612 억	8557400	N	N	6	N	N
36	20240325	140646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-50	5	-0.88	1381742250	243316	63.03	5710	5750	5620	7410	3990	5700	5678.80	6.99	-39864	5806	5752	5676	5622	5546	5780	5650	612	1710	500	3870	10	1	122431881	6917	-4.52	1.64	12	0.20	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.84	N	079160	500	612 억	8557400	N	N	6	N	N
37	20240325	130649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-40	5	-0.70	1003735210	176268	45.66	5710	5750	5650	7410	3990	5700	5694.37	6.99	-21860	5806	5752	5676	5622	5546	5780	5650	612	1710	500	3870	10	1	122431881	6930	-4.53	1.64	12	0.14	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.84	N	079160	500	612 억	8557400	N	N	6	N	N
38	20240325	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-30	5	-0.53	804886320	141186	36.57	5710	5750	5670	7410	3990	5700	5700.89	6.99	-1535	5806	5752	5676	5622	5546	5780	5650	612	1710	500	3870	10	1	122431881	6942	-4.54	1.65	12	0.12	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.84	N	079160	500	612 억	8557400	N	N	6	N	N
39	20240325	110647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-10	5	-0.18	643819590	112846	29.23	5710	5750	5680	7410	3990	5700	5705.29	6.99	2237	5806	5752	5676	5622	5546	5780	5650	612	1710	500	3870	10	1	122431881	6966	-4.56	1.65	12	0.09	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.84	N	079160	500	612 억	8557400	N	N	6	N	N
40	20240325	100647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-10	5	-0.18	533555660	93472	24.21	5710	5750	5680	7410	3990	5700	5708.19	6.99	4085	5806	5752	5676	5622	5546	5780	5650	612	1710	500	3870	10	1	122431881	6966	-4.56	1.65	12	0.08	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.84	N	079160	500	612 억	8557400	N	N	6	N	N
41	20240325	090649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	30	2	0.53	122220860	21391	5.54	5710	5750	5700	7410	3990	5700	5713.66	6.99	-1459	5806	5752	5676	5622	5546	5780	5650	612	1710	500	3870	10	1	122431881	7015	-4.59	1.67	12	0.02	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.84	N	079160	500	612 억	8557400	N	N	6	N	N
42	20240322	160647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	90	2	1.60	2177817540	383901	110.31	5620	5730	5600	7290	3930	5610	5672.84	6.90	110825	5696	5652	5626	5582	5556	5640	5570	612	1680	500	3810	10	1	122431881	6979	-4.56	1.66	12	0.31	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.85	N	079160	500	612 억	8446607	N	N	6	N	N
43	20240322	150649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	90	2	1.60	2061457770	363470	104.44	5620	5730	5600	7290	3930	5610	5671.60	6.90	106696	5696	5652	5626	5582	5556	5640	5570	612	1680	500	3810	10	1	122431881	6979	-4.56	1.66	12	0.30	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.85	N	079160	500	612 억	8446607	N	N	431	N	N
44	20240322	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	80	2	1.43	1845151020	325485	93.52	5620	5730	5600	7290	3930	5610	5668.93	6.90	101686	5696	5652	5626	5582	5556	5640	5570	612	1680	500	3810	10	1	122431881	6966	-4.56	1.65	12	0.27	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.85	N	079160	500	612 억	8446607	N	N	431	N	N
45	20240322	130646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	100	2	1.78	1650598570	291362	83.72	5620	5730	5600	7290	3930	5610	5665.11	6.90	88420	5696	5652	5626	5582	5556	5640	5570	612	1680	500	3810	10	1	122431881	6991	-4.57	1.66	12	0.24	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.85	N	079160	500	612 억	8446607	N	N	431	N	N
46	20240322	120640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	70	2	1.25	1247435200	220756	63.43	5620	5710	5600	7290	3930	5610	5650.74	6.90	60372	5696	5652	5626	5582	5556	5640	5570	612	1680	500	3810	10	1	122431881	6954	-4.55	1.65	12	0.18	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.85	N	079160	500	612 억	8446607	N	N	431	N	N
47	20240322	110648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	40	2	0.71	810332380	143748	41.30	5620	5670	5600	7290	3930	5610	5637.17	6.90	20387	5696	5652	5626	5582	5556	5640	5570	612	1680	500	3810	10	1	122431881	6917	-4.52	1.64	12	0.12	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.85	N	079160	500	612 억	8446607	N	N	431	N	N
48	20240322	100642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	40	2	0.71	495731090	88024	25.29	5620	5670	5600	7290	3930	5610	5631.77	6.90	5068	5696	5652	5626	5582	5556	5640	5570	612	1680	500	3810	10	1	122431881	6917	-4.52	1.64	12	0.07	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.85	N	079160	500	612 억	8446607	N	N	431	N	N
49	20240322	090640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	0	3	0.00	67965900	12118	3.48	5620	5640	5600	7290	3930	5610	5608.67	6.90	-286	5696	5652	5626	5582	5556	5640	5570	612	1680	500	3810	10	1	122431881	6868	-4.49	1.63	12	0.01	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.85	N	079160	500	612 억	8446607	N	N	431	N	N
50	20240321	160647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-20	5	-0.36	1935945360	344272	109.26	5630	5670	5600	7310	3950	5630	5623.39	6.92	-44403	5776	5702	5656	5582	5536	5680	5560	612	1680	500	3820	10	1	122431881	6868	-1.79	0.86	12	0.28	-3128.00	6504.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.85	N	079160	500	612 억	8476928	N	N	430	N	N
51	20240321	150642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-10	5	-0.18	1760802760	313073	99.36	5630	5670	5600	7310	3950	5630	5624.26	6.92	-45232	5776	5702	5656	5582	5536	5680	5560	612	1680	500	3820	10	1	122431881	6881	-1.80	0.86	12	0.26	-3128.00	6504.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.85	N	079160	500	612 억	8476928	N	N	5	N	N
52	20240321	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	10	2	0.18	1399551060	248819	78.97	5630	5670	5600	7310	3950	5630	5624.78	6.92	-23943	5776	5702	5656	5582	5536	5680	5560	612	1680	500	3820	10	1	122431881	6905	-1.80	0.87	12	0.20	-3128.00	6504.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.85	N	079160	500	612 억	8476928	N	N	5	N	N
53	20240321	130634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	10	2	0.18	1273616630	226461	71.87	5630	5670	5600	7310	3950	5630	5624.00	6.92	-22060	5776	5702	5656	5582	5536	5680	5560	612	1680	500	3820	10	1	122431881	6905	-1.80	0.87	12	0.18	-3128.00	6504.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.85	N	079160	500	612 억	8476928	N	N	5	N	N
54	20240321	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	0	3	0.00	1169694380	208025	66.02	5630	5670	5600	7310	3950	5630	5622.85	6.92	-20678	5776	5702	5656	5582	5536	5680	5560	612	1680	500	3820	10	1	122431881	6893	-1.80	0.87	12	0.17	-3128.00	6504.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.85	N	079160	500	612 억	8476928	N	N	5	N	N
55	20240321	110640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-20	5	-0.36	896267810	159339	50.57	5630	5670	5600	7310	3950	5630	5624.91	6.92	-20812	5776	5702	5656	5582	5536	5680	5560	612	1680	500	3820	10	1	122431881	6868	-1.79	0.86	12	0.13	-3128.00	6504.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.85	N	079160	500	612 억	8476928	N	N	5	N	N
56	20240321	100644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-20	5	-0.36	459823980	81598	25.90	5630	5670	5610	7310	3950	5630	5635.24	6.92	-6994	5776	5702	5656	5582	5536	5680	5560	612	1680	500	3820	10	1	122431881	6868	-1.79	0.86	12	0.07	-3128.00	6504.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.85	N	079160	500	612 억	8476928	N	N	5	N	N
57	20240321	090646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	30	2	0.53	73676520	13055	4.14	5630	5670	5620	7310	3950	5630	5643.55	6.92	-647	5776	5702	5656	5582	5536	5680	5560	612	1680	500	3820	10	1	122431881	6930	-1.81	0.87	12	0.01	-3128.00	6504.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.85	N	079160	500	612 억	8476928	N	N	5	N	N
58	20240320	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-30	5	-0.53	1775563800	313681	130.61	5660	5730	5610	7350	3970	5660	5660.50	6.98	-65797	5746	5702	5656	5612	5566	5680	5590	612	1690	500	3840	10	1	122431881	6893	-1.80	0.87	12	0.26	-3128.00	6504.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.84	N	079160	500	612 억	8545777	N	N	5	N	N
59	20240320	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-20	5	-0.35	1500765220	264797	110.25	5660	5730	5620	7350	3970	5660	5667.61	6.98	-30001	5746	5702	5656	5612	5566	5680	5590	612	1690	500	3840	10	1	122431881	6905	-1.80	0.87	12	0.22	-3128.00	6504.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8545777	N	N	706	N	N
60	20240320	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-20	5	-0.35	1238548250	218274	90.88	5660	5730	5640	7350	3970	5660	5674.29	6.98	-17855	5746	5702	5656	5612	5566	5680	5590	612	1690	500	3840	10	1	122431881	6905	-1.80	0.87	12	0.18	-3128.00	6504.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8545777	N	N	706	N	N
61	20240320	130644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	0	3	0.00	1088231560	191673	79.81	5660	5730	5640	7350	3970	5660	5677.55	6.98	-15912	5746	5702	5656	5612	5566	5680	5590	612	1690	500	3840	10	1	122431881	6930	-1.81	0.87	12	0.16	-3128.00	6504.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.84	N	079160	500	612 억	8545777	N	N	706	N	N
62	20240320	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	20	2	0.35	768115380	135097	56.25	5660	5730	5660	7350	3970	5660	5685.68	6.98	-3913	5746	5702	5656	5612	5566	5680	5590	612	1690	500	3840	10	1	122431881	6954	-1.82	0.87	12	0.11	-3128.00	6504.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.84	N	079160	500	612 억	8545777	N	N	706	N	N
63	20240320	110638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	10	2	0.18	612299950	107624	44.81	5660	5730	5660	7350	3970	5660	5689.28	6.98	5672	5746	5702	5656	5612	5566	5680	5590	612	1690	500	3840	10	1	122431881	6942	-1.81	0.87	12	0.09	-3128.00	6504.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.84	N	079160	500	612 억	8545777	N	N	706	N	N
64	20240320	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	50	2	0.88	456243440	80196	33.39	5660	5730	5660	7350	3970	5660	5689.14	6.98	15899	5746	5702	5656	5612	5566	5680	5590	612	1690	500	3840	10	1	122431881	6991	-1.83	0.88	12	0.07	-3128.00	6504.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.84	N	079160	500	612 억	8545777	N	N	706	N	N
65	20240320	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	10	2	0.18	35091490	6192	2.58	5660	5680	5660	7350	3970	5660	5667.36	6.98	537	5746	5702	5656	5612	5566	5680	5590	612	1690	500	3840	10	1	122431881	6942	-1.81	0.87	12	0.01	-3128.00	6504.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.84	N	079160	500	612 억	8545777	N	N	706	N	N
66	20240319	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	40	2	0.71	1340207530	237518	65.17	5690	5700	5610	7300	3940	5620	5642.50	6.94	45689	5786	5702	5656	5572	5526	5680	5550	612	1680	500	3820	10	1	122431881	6930	-1.81	0.87	12	0.19	-3128.00	6504.00	11389	20230314	-50.30	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.84	N	079160	500	612 억	8500091	N	N	702	N	N
67	20240319	150637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	10	2	0.18	1262531950	223762	61.40	5690	5700	5610	7300	3940	5620	5642.30	6.94	46696	5786	5702	5656	5572	5526	5680	5550	612	1680	500	3820	10	1	122431881	6893	-1.80	0.87	12	0.18	-3128.00	6504.00	11389	20230314	-50.57	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.84	N	079160	500	612 억	8500091	N	N	670	N	N
68	20240319	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	10	2	0.18	1182704180	209576	57.50	5690	5700	5610	7300	3940	5620	5643.32	6.94	45735	5786	5702	5656	5572	5526	5680	5550	612	1680	500	3820	10	1	122431881	6893	-1.80	0.87	12	0.17	-3128.00	6504.00	11389	20230314	-50.57	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.84	N	079160	500	612 억	8500091	N	N	670	N	N
69	20240319	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	20	2	0.36	1062815730	188266	51.66	5690	5700	5610	7300	3940	5620	5645.29	6.94	44712	5786	5702	5656	5572	5526	5680	5550	612	1680	500	3820	10	1	122431881	6905	-1.80	0.87	12	0.15	-3128.00	6504.00	11389	20230314	-50.48	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8500091	N	N	670	N	N
70	20240319	120634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	10	2	0.18	946038180	167511	45.96	5690	5700	5610	7300	3940	5620	5647.62	6.94	42633	5786	5702	5656	5572	5526	5680	5550	612	1680	500	3820	10	1	122431881	6893	-1.80	0.87	12	0.14	-3128.00	6504.00	11389	20230314	-50.57	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.84	N	079160	500	612 억	8500091	N	N	670	N	N
71	20240319	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	20	2	0.36	799319030	141466	38.82	5690	5700	5610	7300	3940	5620	5650.26	6.94	41886	5786	5702	5656	5572	5526	5680	5550	612	1680	500	3820	10	1	122431881	6905	-1.80	0.87	12	0.12	-3128.00	6504.00	11389	20230314	-50.48	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8500091	N	N	670	N	N
72	20240319	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	50	2	0.89	626172330	110828	30.41	5690	5700	5610	7300	3940	5620	5649.95	6.94	41493	5786	5702	5656	5572	5526	5680	5550	612	1680	500	3820	10	1	122431881	6942	-1.81	0.87	12	0.09	-3128.00	6504.00	11389	20230314	-50.22	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.84	N	079160	500	612 억	8500091	N	N	670	N	N
73	20240319	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	20	2	0.36	103587340	18344	5.03	5690	5700	5620	7300	3940	5620	5646.93	6.94	-2457	5786	5702	5656	5572	5526	5680	5550	612	1680	500	3820	10	1	122431881	6905	-1.80	0.87	12	0.01	-3128.00	6504.00	11389	20230314	-50.48	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8500091	N	N	670	N	N
74	20240318	160631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-50	5	-0.88	2037787650	360976	67.73	5670	5740	5610	7370	3970	5670	5645.25	7.03	-104927	5776	5722	5676	5622	5576	5700	5600	612	1700	500	3850	10	1	122431881	6881	-1.80	0.86	12	0.29	-3128.00	6504.00	11389	20230313	-50.65	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.84	N	079160	500	612 억	8604829	N	N	670	N	N
75	20240318	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-40	5	-0.71	1961378660	347391	65.18	5670	5740	5610	7370	3970	5670	5646.03	7.03	-103144	5776	5722	5676	5622	5576	5700	5600	612	1700	500	3850	10	1	122431881	6893	-1.80	0.87	12	0.28	-3128.00	6504.00	11389	20230313	-50.57	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.84	N	079160	500	612 억	8604829	N	N	1	N	N
76	20240318	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	1700286040	300979	56.47	5670	5740	5610	7370	3970	5670	5649.18	7.03	-81632	5776	5722	5676	5622	5576	5700	5600	612	1700	500	3850	10	1	122431881	6905	-1.80	0.87	12	0.25	-3128.00	6504.00	11389	20230313	-50.48	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8604829	N	N	1	N	N
77	20240318	130632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-40	5	-0.71	1584431180	280386	52.61	5670	5740	5610	7370	3970	5670	5650.89	7.03	-80113	5776	5722	5676	5622	5576	5700	5600	612	1700	500	3850	10	1	122431881	6893	-1.80	0.87	12	0.23	-3128.00	6504.00	11389	20230313	-50.57	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.84	N	079160	500	612 억	8604829	N	N	1	N	N
78	20240318	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	1203910400	212713	39.91	5670	5740	5620	7370	3970	5670	5659.79	7.03	-47227	5776	5722	5676	5622	5576	5700	5600	612	1700	500	3850	10	1	122431881	6905	-1.80	0.87	12	0.17	-3128.00	6504.00	11389	20230313	-50.48	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8604829	N	N	1	N	N
79	20240318	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	875056380	154305	28.95	5670	5740	5630	7370	3970	5670	5670.95	7.03	-25500	5776	5722	5676	5622	5576	5700	5600	612	1700	500	3850	10	1	122431881	6905	-1.80	0.87	12	0.13	-3128.00	6504.00	11389	20230313	-50.48	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8604829	N	N	1	N	N
80	20240318	100631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-30	5	-0.53	600467710	105685	19.83	5670	5740	5630	7370	3970	5670	5681.67	7.03	-11813	5776	5722	5676	5622	5576	5700	5600	612	1700	500	3850	10	1	122431881	6905	-1.80	0.87	12	0.09	-3128.00	6504.00	11389	20230313	-50.48	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8604829	N	N	1	N	N
81	20240318	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	40	2	0.71	119259500	21046	3.95	5670	5710	5640	7370	3970	5670	5666.61	7.03	2449	5776	5722	5676	5622	5576	5700	5600	612	1700	500	3850	10	1	122431881	6991	-1.83	0.88	12	0.02	-3128.00	6504.00	11389	20230313	-49.86	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.84	N	079160	500	612 억	8604829	N	N	1	N	N
82	20240315	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-60	5	-1.05	3007701820	530719	132.46	5720	5730	5630	7440	4020	5730	5667.21	7.07	-54996	5843	5786	5743	5686	5643	5780	5680	612	1710	500	3890	10	1	122431881	6942	-1.81	0.87	12	0.43	-3128.00	6504.00	11661	20230310	-51.38	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.83	N	079160	500	612 억	8659786	N	N	1	N	N
83	20240315	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-40	5	-0.70	2776632210	490039	122.31	5720	5730	5630	7440	4020	5730	5666.14	7.07	-58092	5843	5786	5743	5686	5643	5780	5680	612	1710	500	3890	10	1	122431881	6966	-1.82	0.87	12	0.40	-3128.00	6504.00	11661	20230310	-51.20	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.83	N	079160	500	612 억	8659786	N	N	571	N	N
84	20240315	140551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-40	5	-0.70	2399694140	423680	105.75	5720	5730	5630	7440	4020	5730	5663.92	7.07	-70061	5843	5786	5743	5686	5643	5780	5680	612	1710	500	3890	10	1	122431881	6966	-1.82	0.87	12	0.35	-3128.00	6504.00	11661	20230310	-51.20	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.83	N	079160	500	612 억	8659786	N	N	571	N	N
85	20240315	130628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-60	5	-1.05	1826117160	322279	80.44	5720	5730	5630	7440	4020	5730	5666.25	7.07	-92927	5843	5786	5743	5686	5643	5780	5680	612	1710	500	3890	10	1	122431881	6942	-1.81	0.87	12	0.26	-3128.00	6504.00	11661	20230310	-51.38	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.83	N	079160	500	612 억	8659786	N	N	571	N	N
86	20240315	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-60	5	-1.05	1469627070	259178	64.69	5720	5730	5640	7440	4020	5730	5670.33	7.07	-78977	5843	5786	5743	5686	5643	5780	5680	612	1710	500	3890	10	1	122431881	6942	-1.81	0.87	12	0.21	-3128.00	6504.00	11661	20230310	-51.38	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.83	N	079160	500	612 억	8659786	N	N	571	N	N
87	20240315	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-30	5	-0.52	1069525650	188578	47.07	5720	5730	5640	7440	4020	5730	5671.51	7.07	-65126	5843	5786	5743	5686	5643	5780	5680	612	1710	500	3890	10	1	122431881	6979	-1.82	0.88	12	0.15	-3128.00	6504.00	11661	20230310	-51.12	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.83	N	079160	500	612 억	8659786	N	N	571	N	N
88	20240315	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-30	5	-0.52	823594960	145299	36.27	5720	5730	5640	7440	4020	5730	5668.26	7.07	-52327	5843	5786	5743	5686	5643	5780	5680	612	1710	500	3890	10	1	122431881	6979	-1.82	0.88	12	0.12	-3128.00	6504.00	11661	20230310	-51.12	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.83	N	079160	500	612 억	8659786	N	N	571	N	N
89	20240315	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-50	5	-0.87	107620800	18883	4.71	5720	5720	5680	7440	4020	5730	5699.27	7.07	-8823	5843	5786	5743	5686	5643	5780	5680	612	1710	500	3890	10	1	122431881	6954	-1.82	0.87	12	0.02	-3128.00	6504.00	11661	20230310	-51.29	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.83	N	079160	500	612 억	8659786	N	N	571	N	N
90	20240314	160619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	2297541410	399663	101.90	5730	5800	5700	7420	4000	5710	5748.71	7.11	-30035	5856	5782	5736	5662	5616	5760	5640	612	1710	500	3880	10	1	122431825	7015	-1.83	0.88	12	0.33	-3128.00	6504.00	11843	20230309	-51.62	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16300	-64.85	20230314	4670	22.70	20231024	0.81	N	079160	500	612 억	8707431	N	N	571	N	N
91	20240314	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	50	2	0.88	2185444160	380140	96.92	5730	5800	5700	7420	4000	5710	5749.05	7.11	-29035	5856	5782	5736	5662	5616	5760	5640	612	1710	500	3880	10	1	122431825	7052	-1.84	0.89	12	0.31	-3128.00	6504.00	11843	20230309	-51.36	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16300	-64.66	20230314	4670	23.34	20231024	0.81	N	079160	500	612 억	8707431	N	N	291	N	N
92	20240314	140622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	60	2	1.05	1862094110	323956	82.60	5730	5800	5700	7420	4000	5710	5747.98	7.11	-26499	5856	5782	5736	5662	5616	5760	5640	612	1710	500	3880	10	1	122431825	7064	-1.84	0.89	12	0.26	-3128.00	6504.00	11843	20230309	-51.28	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16300	-64.60	20230314	4670	23.55	20231024	0.81	N	079160	500	612 억	8707431	N	N	291	N	N
93	20240314	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	40	2	0.70	1649991670	287194	73.22	5730	5800	5700	7420	4000	5710	5745.22	7.11	-22152	5856	5782	5736	5662	5616	5760	5640	612	1710	500	3880	10	1	122431825	7040	-1.84	0.88	12	0.23	-3128.00	6504.00	11843	20230309	-51.45	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16300	-64.72	20230314	4670	23.13	20231024	0.81	N	079160	500	612 억	8707431	N	N	291	N	N
94	20240314	120619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	40	2	0.70	1353360120	235789	60.12	5730	5780	5700	7420	4000	5710	5739.71	7.11	-33588	5856	5782	5736	5662	5616	5760	5640	612	1710	500	3880	10	1	122431825	7040	-1.84	0.88	12	0.19	-3128.00	6504.00	11843	20230309	-51.45	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16300	-64.72	20230314	4670	23.13	20231024	0.81	N	079160	500	612 억	8707431	N	N	291	N	N
95	20240314	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	1106908810	192948	49.20	5730	5780	5700	7420	4000	5710	5736.82	7.11	-33604	5856	5782	5736	5662	5616	5760	5640	612	1710	500	3880	10	1	122431825	7015	-1.83	0.88	12	0.16	-3128.00	6504.00	11843	20230309	-51.62	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16300	-64.85	20230314	4670	22.70	20231024	0.81	N	079160	500	612 억	8707431	N	N	291	N	N
96	20240314	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	30	2	0.53	865985860	150971	38.49	5730	5780	5700	7420	4000	5710	5736.11	7.11	-27606	5856	5782	5736	5662	5616	5760	5640	612	1710	500	3880	10	1	122431825	7028	-1.84	0.88	12	0.12	-3128.00	6504.00	11843	20230309	-51.53	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16300	-64.79	20230314	4670	22.91	20231024	0.81	N	079160	500	612 억	8707431	N	N	291	N	N
97	20240314	090622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	10	2	0.18	74747090	13061	3.33	5730	5750	5710	7420	4000	5710	5722.92	7.11	-4364	5856	5782	5736	5662	5616	5760	5640	612	1710	500	3880	10	1	122431825	7003	-1.83	0.88	12	0.01	-3128.00	6504.00	11843	20230309	-51.70	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16300	-64.91	20230314	4670	22.48	20231024	0.81	N	079160	500	612 억	8707431	N	N	291	N	N
98	20240313	160614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-50	5	-0.87	2242936230	391176	112.26	5740	5810	5690	7480	4040	5760	5733.86	7.11	2462	5886	5822	5706	5642	5526	5855	5675	612	1720	500	3910	10	1	122431825	6991	-1.83	0.88	12	0.32	-3128.00	6504.00	11843	20230309	-51.79	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16300	-64.97	20230313	4670	22.27	20231024	0.79	N	079160	500	612 억	8704226	N	N	291	N	N
99	20240313	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-40	5	-0.69	2177426750	379719	108.97	5740	5810	5690	7480	4040	5760	5734.31	7.11	3133	5886	5822	5706	5642	5526	5855	5675	612	1720	500	3910	10	1	122431825	7003	-1.83	0.88	12	0.31	-3128.00	6504.00	11843	20230309	-51.70	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16300	-64.91	20230313	4670	22.48	20231024	0.79	N	079160	500	612 억	8704226	N	N	389	N	N
100	20240313	140618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	-30	5	-0.52	1985814500	346216	99.35	5740	5810	5690	7480	4040	5760	5735.77	7.11	1466	5886	5822	5706	5642	5526	5855	5675	612	1720	500	3910	10	1	122431825	7015	-1.83	0.88	12	0.28	-3128.00	6504.00	11843	20230309	-51.62	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16300	-64.85	20230313	4670	22.70	20231024	0.79	N	079160	500	612 억	8704226	N	N	389	N	N
101	20240313	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	-20	5	-0.35	1647623270	287190	82.42	5740	5810	5690	7480	4040	5760	5737.05	7.11	1117	5886	5822	5706	5642	5526	5855	5675	612	1720	500	3910	10	1	122431825	7028	-1.84	0.88	12	0.23	-3128.00	6504.00	11843	20230309	-51.53	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16300	-64.79	20230313	4670	22.91	20231024	0.79	N	079160	500	612 억	8704226	N	N	389	N	N
102	20240313	120616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-50	5	-0.87	1501959990	261768	75.12	5740	5810	5690	7480	4040	5760	5737.75	7.11	3366	5886	5822	5706	5642	5526	5855	5675	612	1720	500	3910	10	1	122431825	6991	-1.83	0.88	12	0.21	-3128.00	6504.00	11843	20230309	-51.79	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16300	-64.97	20230313	4670	22.27	20231024	0.79	N	079160	500	612 억	8704226	N	N	389	N	N
103	20240313	110614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	10	2	0.17	1125981090	196188	56.30	5740	5810	5690	7480	4040	5760	5739.29	7.11	1116	5886	5822	5706	5642	5526	5855	5675	612	1720	500	3910	10	1	122431825	7064	-1.84	0.89	12	0.16	-3128.00	6504.00	11843	20230309	-51.28	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16300	-64.60	20230313	4670	23.55	20231024	0.79	N	079160	500	612 억	8704226	N	N	389	N	N
104	20240313	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	10	2	0.17	854139460	149045	42.77	5740	5810	5690	7480	4040	5760	5730.74	7.11	4408	5886	5822	5706	5642	5526	5855	5675	612	1720	500	3910	10	1	122431825	7064	-1.84	0.89	12	0.12	-3128.00	6504.00	11843	20230309	-51.28	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16300	-64.60	20230313	4670	23.55	20231024	0.79	N	079160	500	612 억	8704226	N	N	389	N	N
105	20240313	090616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-50	5	-0.87	131120950	22940	6.58	5740	5750	5690	7480	4040	5760	5715.77	7.11	-2440	5886	5822	5706	5642	5526	5855	5675	612	1720	500	3910	10	1	122431825	6991	-1.83	0.88	12	0.02	-3128.00	6504.00	11843	20230309	-51.79	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16300	-64.97	20230313	4670	22.27	20231024	0.79	N	079160	500	612 억	8704226	N	N	389	N	N
106	20240312	160607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	50	2	0.88	1956339870	343329	46.42	5710	5770	5590	7420	4000	5710	5698.05	7.15	-53384	5930	5820	5740	5630	5550	5805	5615	612	1710	500	3880	10	1	122431825	7052	-1.84	0.89	12	0.28	-3128.00	6504.00	11864	20230307	-51.45	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16300	-64.66	20230313	4670	23.34	20231024	0.80	N	079160	500	612 억	8755025	N	N	389	N	N
107	20240312	150606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	50	2	0.88	1828413230	321097	43.42	5710	5770	5590	7420	4000	5710	5694.26	7.15	-53546	5930	5820	5740	5630	5550	5805	5615	612	1710	500	3880	10	1	122431825	7052	-1.84	0.89	12	0.26	-3128.00	6504.00	11864	20230307	-51.45	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16300	-64.66	20230313	4670	23.34	20231024	0.80	N	079160	500	612 억	8755025	N	N	289	N	N
108	20240312	140602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	20	2	0.35	1597056250	280823	37.97	5710	5770	5590	7420	4000	5710	5687.04	7.15	-45082	5930	5820	5740	5630	5550	5805	5615	612	1710	500	3880	10	1	122431825	7015	-1.83	0.88	12	0.23	-3128.00	6504.00	11864	20230307	-51.70	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16300	-64.85	20230313	4670	22.70	20231024	0.80	N	079160	500	612 억	8755025	N	N	289	N	N
109	20240312	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	10	2	0.18	1255379160	221238	29.91	5710	5730	5590	7420	4000	5710	5674.31	7.15	-20921	5930	5820	5740	5630	5550	5805	5615	612	1710	500	3880	10	1	122431825	7003	-1.83	0.88	12	0.18	-3128.00	6504.00	11864	20230307	-51.79	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16300	-64.91	20230313	4670	22.48	20231024	0.80	N	079160	500	612 억	8755025	N	N	289	N	N
110	20240312	120610	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-20	5	-0.35	1053711470	185868	25.13	5710	5720	5590	7420	4000	5710	5669.11	7.15	-16943	5930	5820	5740	5630	5550	5805	5615	612	1710	500	3880	10	1	122431825	6966	-1.82	0.87	12	0.15	-3128.00	6504.00	11864	20230307	-52.04	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16300	-65.09	20230313	4670	21.84	20231024	0.80	N	079160	500	612 억	8755025	N	N	289	N	N
111	20240312	110608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-20	5	-0.35	866845020	152983	20.68	5710	5720	5590	7420	4000	5710	5666.24	7.15	-12457	5930	5820	5740	5630	5550	5805	5615	612	1710	500	3880	10	1	122431825	6966	-1.82	0.87	12	0.12	-3128.00	6504.00	11864	20230307	-52.04	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16300	-65.09	20230313	4670	21.84	20231024	0.80	N	079160	500	612 억	8755025	N	N	289	N	N
112	20240312	100607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-20	5	-0.35	636107510	112419	15.20	5710	5720	5590	7420	4000	5710	5658.29	7.15	-7314	5930	5820	5740	5630	5550	5805	5615	612	1710	500	3880	10	1	122431825	6966	-1.82	0.87	12	0.09	-3128.00	6504.00	11864	20230307	-52.04	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16300	-65.09	20230313	4670	21.84	20231024	0.80	N	079160	500	612 억	8755025	N	N	289	N	N
113	20240312	090607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-40	5	-0.70	234101470	41376	5.59	5710	5720	5590	7420	4000	5710	5657.72	7.15	-6718	5930	5820	5740	5630	5550	5805	5615	612	1710	500	3880	10	1	122431825	6942	-1.81	0.87	12	0.03	-3128.00	6504.00	11864	20230307	-52.21	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16300	-65.21	20230313	4670	21.41	20231024	0.80	N	079160	500	612 억	8755025	N	N	289	N	N
114	20240311	160606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	70	2	1.24	4222691240	734351	95.33	5710	5850	5660	7330	3950	5640	5750.33	7.13	36910	5860	5750	5620	5510	5380	5805	5565	612	1690	500	3830	10	1	122431825	6991	-1.83	0.88	12	0.60	-3128.00	6504.00	11947	20230306	-52.21	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16300	-64.97	20230313	4670	22.27	20231024	0.81	N	079160	500	612 억	8723582	N	N	289	N	N
115	20240311	150607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	70	2	1.24	4108199650	714294	92.73	5710	5850	5660	7330	3950	5640	5751.44	7.13	43955	5860	5750	5620	5510	5380	5805	5565	612	1690	500	3830	10	1	122431825	6991	-1.83	0.88	12	0.58	-3128.00	6504.00	11947	20230306	-52.21	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16300	-64.97	20230313	4670	22.27	20231024	0.81	N	079160	500	612 억	8723582	N	N	82	N	N
116	20240311	140603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	50	2	0.89	3793264570	658937	85.54	5710	5850	5680	7330	3950	5640	5756.67	7.13	44976	5860	5750	5620	5510	5380	5805	5565	612	1690	500	3830	10	1	122431825	6966	-1.82	0.87	12	0.54	-3128.00	6504.00	11947	20230306	-52.37	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16300	-65.09	20230313	4670	21.84	20231024	0.81	N	079160	500	612 억	8723582	N	N	82	N	N
117	20240311	130606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	110	2	1.95	3538871010	614440	79.77	5710	5850	5680	7330	3950	5640	5759.54	7.13	53984	5860	5750	5620	5510	5380	5805	5565	612	1690	500	3830	10	1	122431825	7040	-1.84	0.88	12	0.50	-3128.00	6504.00	11947	20230306	-51.87	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16300	-64.72	20230313	4670	23.13	20231024	0.81	N	079160	500	612 억	8723582	N	N	82	N	N
118	20240311	120606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	110	2	1.95	3041569380	527902	68.53	5710	5850	5680	7330	3950	5640	5761.66	7.13	42186	5860	5750	5620	5510	5380	5805	5565	612	1690	500	3830	10	1	122431825	7040	-1.84	0.88	12	0.43	-3128.00	6504.00	11947	20230306	-51.87	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16300	-64.72	20230313	4670	23.13	20231024	0.81	N	079160	500	612 억	8723582	N	N	82	N	N
119	20240311	110601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	120	2	2.13	2590649700	449607	58.37	5710	5850	5680	7330	3950	5640	5762.08	7.13	61893	5860	5750	5620	5510	5380	5805	5565	612	1690	500	3830	10	1	122431825	7052	-1.84	0.89	12	0.37	-3128.00	6504.00	11947	20230306	-51.79	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16300	-64.66	20230313	4670	23.34	20231024	0.81	N	079160	500	612 억	8723582	N	N	82	N	N
120	20240311	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	130	2	2.30	2042188530	354361	46.00	5710	5850	5680	7330	3950	5640	5763.08	7.13	56041	5860	5750	5620	5510	5380	5805	5565	612	1690	500	3830	10	1	122431825	7064	-1.84	0.89	12	0.29	-3128.00	6504.00	11947	20230306	-51.70	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16300	-64.60	20230313	4670	23.55	20231024	0.81	N	079160	500	612 억	8723582	N	N	82	N	N
121	20240311	090559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	60	2	1.06	502036630	87979	11.42	5710	5750	5680	7330	3950	5640	5706.46	7.13	33832	5860	5750	5620	5510	5380	5805	5565	612	1690	500	3830	10	1	122431825	6979	-1.82	0.88	12	0.07	-3128.00	6504.00	11947	20230306	-52.29	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16300	-65.03	20230313	4670	22.06	20231024	0.81	N	079160	500	612 억	8723582	N	N	82	N	N
122	20240308	160603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	30	2	0.53	4285051120	766711	101.92	5600	5730	5490	7290	3930	5610	5588.79	7.10	35761	5896	5752	5676	5532	5456	5715	5495	612	1680	500	3810	10	1	122431825	6905	-1.80	0.87	12	0.63	-3128.00	6504.00	12087	20230303	-53.34	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16950	-66.73	20230309	4670	20.77	20231024	0.79	N	079160	500	612 억	8694570	N	N	82	N	N
123	20240308	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	20	2	0.36	4160932330	744657	98.99	5600	5730	5490	7290	3930	5610	5587.71	7.10	39906	5896	5752	5676	5532	5456	5715	5495	612	1680	500	3810	10	1	122431825	6893	-1.80	0.87	12	0.61	-3128.00	6504.00	12087	20230303	-53.42	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16950	-66.78	20230309	4670	20.56	20231024	0.79	N	079160	500	612 억	8694570	N	N	94	N	N
124	20240308	140559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	20	2	0.36	3757967500	673088	89.48	5600	5730	5490	7290	3930	5610	5583.17	7.10	34807	5896	5752	5676	5532	5456	5715	5495	612	1680	500	3810	10	1	122431825	6893	-1.80	0.87	12	0.55	-3128.00	6504.00	12087	20230303	-53.42	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16950	-66.78	20230309	4670	20.56	20231024	0.79	N	079160	500	612 억	8694570	N	N	94	N	N
125	20240308	130557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	10	2	0.18	3441152310	616649	81.98	5600	5730	5490	7290	3930	5610	5580.40	7.10	25521	5896	5752	5676	5532	5456	5715	5495	612	1680	500	3810	10	1	122431825	6881	-1.80	0.86	12	0.50	-3128.00	6504.00	12087	20230303	-53.50	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16950	-66.84	20230309	4670	20.34	20231024	0.79	N	079160	500	612 억	8694570	N	N	94	N	N
126	20240308	120558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	0	3	0.00	3226230270	578273	76.87	5600	5730	5490	7290	3930	5610	5579.07	7.10	33976	5896	5752	5676	5532	5456	5715	5495	612	1680	500	3810	10	1	122431825	6868	-1.79	0.86	12	0.47	-3128.00	6504.00	12087	20230303	-53.59	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16950	-66.90	20230309	4670	20.13	20231024	0.79	N	079160	500	612 억	8694570	N	N	94	N	N
127	20240308	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-50	5	-0.89	2912329590	522173	69.42	5600	5730	5490	7290	3930	5610	5577.31	7.10	35194	5896	5752	5676	5532	5456	5715	5495	612	1680	500	3810	10	1	122431825	6807	-1.78	0.85	12	0.43	-3128.00	6504.00	12087	20230303	-54.00	4670	20231024	19.06	6300	-11.75	20240304	5230	6.31	20240118	16950	-67.20	20230309	4670	19.06	20231024	0.79	N	079160	500	612 억	8694570	N	N	94	N	N
128	20240308	100555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	60	2	1.07	752474360	133091	17.69	5600	5730	5600	7290	3930	5610	5653.90	7.10	-2741	5896	5752	5676	5532	5456	5715	5495	612	1680	500	3810	10	1	122431825	6942	-1.81	0.87	12	0.11	-3128.00	6504.00	12087	20230303	-53.09	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16950	-66.55	20230309	4670	21.41	20231024	0.79	N	079160	500	612 억	8694570	N	N	94	N	N
129	20240308	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	100	2	1.78	179959670	31869	4.24	5600	5720	5600	7290	3930	5610	5647.09	7.10	3718	5896	5752	5676	5532	5456	5715	5495	612	1680	500	3810	10	1	122431825	6991	-1.83	0.88	12	0.03	-3128.00	6504.00	12087	20230303	-52.76	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16950	-66.31	20230309	4670	22.27	20231024	0.79	N	079160	500	612 억	8694570	N	N	94	N	N
130	20240307	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-180	5	-3.11	4225594660	744896	143.41	5820	5820	5600	7520	4060	5790	5672.90	7.18	-96952	5936	5862	5816	5742	5696	5840	5720	612	1730	500	3930	10	1	122431825	6868	-1.79	0.86	12	0.61	-3128.00	6504.00	12227	20230302	-54.12	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16980	-66.96	20230307	4670	20.13	20231024	0.83	N	079160	500	612 억	8791800	N	N	94	N	N
131	20240307	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-150	5	-2.59	3841392460	676518	130.24	5820	5820	5600	7520	4060	5790	5678.18	7.18	-96146	5936	5862	5816	5742	5696	5840	5720	612	1730	500	3930	10	1	122431825	6905	-1.80	0.87	12	0.55	-3128.00	6504.00	12227	20230302	-53.87	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16980	-66.78	20230307	4670	20.77	20231024	0.83	N	079160	500	612 억	8791800	N	N	8	N	N
132	20240307	140547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-160	5	-2.76	3042093030	534390	102.88	5820	5820	5630	7520	4060	5790	5692.65	7.18	-81702	5936	5862	5816	5742	5696	5840	5720	612	1730	500	3930	10	1	122431825	6893	-1.80	0.87	12	0.44	-3128.00	6504.00	12227	20230302	-53.95	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16980	-66.84	20230307	4670	20.56	20231024	0.83	N	079160	500	612 억	8791800	N	N	8	N	N
133	20240307	130550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-110	5	-1.90	2488550080	436586	84.05	5820	5820	5640	7520	4060	5790	5700.02	7.18	-69290	5936	5862	5816	5742	5696	5840	5720	612	1730	500	3930	10	1	122431825	6954	-1.82	0.87	12	0.36	-3128.00	6504.00	12227	20230302	-53.55	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16980	-66.55	20230307	4670	21.63	20231024	0.83	N	079160	500	612 억	8791800	N	N	8	N	N
134	20240307	120551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-110	5	-1.90	1803710370	315587	60.76	5820	5820	5670	7520	4060	5790	5715.41	7.18	-24942	5936	5862	5816	5742	5696	5840	5720	612	1730	500	3930	10	1	122431825	6954	-1.82	0.87	12	0.26	-3128.00	6504.00	12227	20230302	-53.55	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16980	-66.55	20230307	4670	21.63	20231024	0.83	N	079160	500	612 억	8791800	N	N	8	N	N
135	20240307	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-80	5	-1.38	1228515570	214451	41.29	5820	5820	5700	7520	4060	5790	5728.65	7.18	-1314	5936	5862	5816	5742	5696	5840	5720	612	1730	500	3930	10	1	122431825	6991	-1.83	0.88	12	0.18	-3128.00	6504.00	12227	20230302	-53.30	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16980	-66.37	20230307	4670	22.27	20231024	0.83	N	079160	500	612 억	8791800	N	N	8	N	N
136	20240307	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	-70	5	-1.21	785662990	136912	26.36	5820	5820	5700	7520	4060	5790	5738.45	7.18	-475	5936	5862	5816	5742	5696	5840	5720	612	1730	500	3930	10	1	122431825	7003	-1.83	0.88	12	0.11	-3128.00	6504.00	12227	20230302	-53.22	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16980	-66.31	20230307	4670	22.48	20231024	0.83	N	079160	500	612 억	8791800	N	N	8	N	N
137	20240307	090552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-20	5	-0.35	91787370	15860	3.05	5820	5820	5750	7520	4060	5790	5787.35	7.18	-833	5936	5862	5816	5742	5696	5840	5720	612	1730	500	3930	10	1	122431825	7064	-1.84	0.89	12	0.01	-3128.00	6504.00	12227	20230302	-52.81	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16980	-66.02	20230307	4670	23.55	20231024	0.83	N	079160	500	612 억	8791800	N	N	8	N	N
138	20240306	160550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-100	5	-1.70	2998983750	516164	54.66	5870	5890	5770	7650	4130	5890	5810.12	7.25	-85041	5990	5940	5850	5800	5710	5895	5755	612	1760	500	4000	10	1	122431825	7089	-1.85	0.89	12	0.42	-3128.00	6504.00	12227	20230302	-52.65	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	17100	-66.14	20230306	4670	23.98	20231024	0.83	N	079160	500	612 억	8871735	N	N	8	N	N
139	20240306	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-100	5	-1.70	2798987160	481655	51.01	5870	5890	5770	7650	4130	5890	5811.12	7.25	-79890	5990	5940	5850	5800	5710	5895	5755	612	1760	500	4000	10	1	122431825	7089	-1.85	0.89	12	0.39	-3128.00	6504.00	12227	20230302	-52.65	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	17100	-66.14	20230306	4670	23.98	20231024	0.83	N	079160	500	612 억	8871735	N	N	3	N	N
140	20240306	140551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-100	5	-1.70	2365356240	406753	43.08	5870	5890	5770	7650	4130	5890	5815.14	7.25	-69706	5990	5940	5850	5800	5710	5895	5755	612	1760	500	4000	10	1	122431825	7089	-1.85	0.89	12	0.33	-3128.00	6504.00	12227	20230302	-52.65	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	17100	-66.14	20230306	4670	23.98	20231024	0.83	N	079160	500	612 억	8871735	N	N	3	N	N
141	20240306	130552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-100	5	-1.70	2051760710	352695	37.35	5870	5890	5770	7650	4130	5890	5817.30	7.25	-66926	5990	5940	5850	5800	5710	5895	5755	612	1760	500	4000	10	1	122431825	7089	-1.85	0.89	12	0.29	-3128.00	6504.00	12227	20230302	-52.65	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	17100	-66.14	20230306	4670	23.98	20231024	0.83	N	079160	500	612 억	8871735	N	N	3	N	N
142	20240306	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	-80	5	-1.36	1695025260	291054	30.82	5870	5890	5780	7650	4130	5890	5823.66	7.25	-64396	5990	5940	5850	5800	5710	5895	5755	612	1760	500	4000	10	1	122431825	7113	-1.86	0.89	12	0.24	-3128.00	6504.00	12227	20230302	-52.48	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	17100	-66.02	20230306	4670	24.41	20231024	0.83	N	079160	500	612 억	8871735	N	N	3	N	N
143	20240306	110549	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	-90	5	-1.53	1202761050	206133	21.83	5870	5890	5790	7650	4130	5890	5834.77	7.25	-46810	5990	5940	5850	5800	5710	5895	5755	612	1760	500	4000	10	1	122431825	7101	-1.85	0.89	12	0.17	-3128.00	6504.00	12227	20230302	-52.56	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	17100	-66.08	20230306	4670	24.20	20231024	0.83	N	079160	500	612 억	8871735	N	N	3	N	N
144	20240306	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5870	-20	5	-0.34	698391760	119502	12.66	5870	5890	5810	7650	4130	5890	5844.03	7.25	-18687	5990	5940	5850	5800	5710	5895	5755	612	1760	500	4000	10	1	122431825	7187	-1.88	0.90	12	0.10	-3128.00	6504.00	12227	20230302	-51.99	4670	20231024	25.70	6300	-6.83	20240304	5230	12.24	20240118	17100	-65.67	20230306	4670	25.70	20231024	0.83	N	079160	500	612 억	8871735	N	N	3	N	N
145	20240306	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	5850	-40	5	-0.68	164315220	28097	2.98	5870	5870	5820	7650	4130	5890	5847.54	7.25	-15266	5990	5940	5850	5800	5710	5895	5755	612	1760	500	4000	10	1	122431825	7162	-1.87	0.90	12	0.02	-3128.00	6504.00	12227	20230302	-52.16	4670	20231024	25.27	6300	-7.14	20240304	5230	11.85	20240118	17100	-65.79	20230306	4670	25.27	20231024	0.83	N	079160	500	612 억	8871735	N	N	3	N	N
146	20240305	160545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5890	-40	5	-0.67	5478805510	940701	42.21	5900	5900	5760	7700	4160	5930	5823.91	7.16	100523	6450	6190	6040	5780	5630	6115	5705	612	1770	500	4030	10	1	122431825	7211	-1.88	0.91	12	0.77	-3128.00	6504.00	12227	20230302	-51.83	4670	20231024	26.12	6300	-6.51	20240304	5230	12.62	20240118	17100	-65.56	20230306	4670	26.12	20231024	0.75	N	079160	500	612 억	8768030	N	N	3	N	N
147	20240305	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	-120	5	-2.02	5130166150	881200	39.54	5900	5900	5760	7700	4160	5930	5821.69	7.16	102303	6450	6190	6040	5780	5630	6115	5705	612	1770	500	4030	10	1	122431825	7113	-1.86	0.89	12	0.72	-3128.00	6504.00	12227	20230302	-52.48	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	17100	-66.02	20230306	4670	24.41	20231024	0.75	N	079160	500	612 억	8768030	N	N	24	N	N
148	20240305	140541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	-110	5	-1.85	4675702320	803054	36.04	5900	5900	5760	7700	4160	5930	5822.28	7.16	108195	6450	6190	6040	5780	5630	6115	5705	612	1770	500	4030	10	1	122431825	7126	-1.86	0.89	12	0.66	-3128.00	6504.00	12227	20230302	-52.40	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	17100	-65.96	20230306	4670	24.63	20231024	0.75	N	079160	500	612 억	8768030	N	N	24	N	N
149	20240305	130545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5870	-60	5	-1.01	4358924640	748687	33.60	5900	5900	5760	7700	4160	5930	5821.97	7.16	116375	6450	6190	6040	5780	5630	6115	5705	612	1770	500	4030	10	1	122431825	7187	-1.88	0.90	12	0.61	-3128.00	6504.00	12227	20230302	-51.99	4670	20231024	25.70	6300	-6.83	20240304	5230	12.24	20240118	17100	-65.67	20230306	4670	25.70	20231024	0.75	N	079160	500	612 억	8768030	N	N	24	N	N
150	20240305	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-140	5	-2.36	3874251260	665725	29.87	5900	5900	5760	7700	4160	5930	5819.45	7.16	124335	6450	6190	6040	5780	5630	6115	5705	612	1770	500	4030	10	1	122431825	7089	-1.85	0.89	12	0.54	-3128.00	6504.00	12227	20230302	-52.65	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	17100	-66.14	20230306	4670	23.98	20231024	0.75	N	079160	500	612 억	8768030	N	N	24	N	N
151	20240305	110543	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	-140	5	-2.36	3056007310	524193	23.52	5900	5900	5790	7700	4160	5930	5829.76	7.16	113083	6450	6190	6040	5780	5630	6115	5705	612	1770	500	4030	10	1	122431825	7089	-1.85	0.89	12	0.43	-3128.00	6504.00	12227	20230302	-52.65	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	17100	-66.14	20230306	4670	23.98	20231024	0.75	N	079160	500	612 억	8768030	N	N	24	N	N
152	20240305	100539	57	100.00	KOSPI	서비스업	N	N	N	N	N	5830	-100	5	-1.69	2235622140	383119	17.19	5900	5900	5800	7700	4160	5930	5835.10	7.16	99250	6450	6190	6040	5780	5630	6115	5705	612	1770	500	4030	10	1	122431825	7138	-1.86	0.90	12	0.31	-3128.00	6504.00	12227	20230302	-52.32	4670	20231024	24.84	6300	-7.46	20240304	5230	11.47	20240118	17100	-65.91	20230306	4670	24.84	20231024	0.75	N	079160	500	612 억	8768030	N	N	24	N	N
153	20240305	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5850	-80	5	-1.35	430958010	73623	3.30	5900	5900	5800	7700	4160	5930	5852.66	7.16	18731	6450	6190	6040	5780	5630	6115	5705	612	1770	500	4030	10	1	122431825	7162	-1.87	0.90	12	0.06	-3128.00	6504.00	12227	20230302	-52.16	4670	20231024	25.27	6300	-7.14	20240304	5230	11.85	20240118	17100	-65.79	20230306	4670	25.27	20231024	0.75	N	079160	500	612 억	8768030	N	N	24	N	N
154	20240304	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5930	-250	5	-4.05	13435211820	2213414	124.01	6240	6300	5890	8030	4330	6180	6070.04	7.58	-508153	6313	6246	6113	6046	5913	6280	6080	612	1850	500	4200	10	1	122431825	7260	-1.90	0.91	12	1.81	-3128.00	6504.00	12437	20230224	-52.32	4670	20231024	26.98	6300	-5.87	20240304	5230	13.38	20240118	17100	-65.32	20230306	4670	26.98	20231024	0.70	N	079160	500	612 억	9279216	N	N	24	N	N
155	20240304	150538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5930	-250	5	-4.05	12978651730	2136400	119.69	6240	6300	5890	8030	4330	6180	6075.01	7.58	-506429	6313	6246	6113	6046	5913	6280	6080	612	1850	500	4200	10	1	122431825	7260	-1.90	0.91	12	1.74	-3128.00	6504.00	12437	20230224	-52.32	4670	20231024	26.98	6300	-5.87	20240304	5230	13.38	20240118	17100	-65.32	20230306	4670	26.98	20231024	0.70	N	079160	500	612 억	9279216	N	N	140	N	N
156	20240304	140507	57	100.00	KOSPI	서비스업	N	N	N	N	N	5910	-270	5	-4.37	12103349860	1988608	111.41	6240	6300	5890	8030	4330	6180	6086.34	7.58	-472776	6313	6246	6113	6046	5913	6280	6080	612	1850	500	4200	10	1	122431825	7236	-1.89	0.91	12	1.62	-3128.00	6504.00	12437	20230224	-52.48	4670	20231024	26.55	6300	-6.19	20240304	5230	13.00	20240118	17100	-65.44	20230306	4670	26.55	20231024	0.70	N	079160	500	612 억	9279216	N	N	140	N	N
157	20240304	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	5960	-220	5	-3.56	10430322150	1706333	95.60	6240	6300	5950	8030	4330	6180	6112.71	7.58	-418885	6313	6246	6113	6046	5913	6280	6080	612	1850	500	4200	10	1	122431825	7297	-1.91	0.92	12	1.39	-3128.00	6504.00	12437	20230224	-52.08	4670	20231024	27.62	6300	-5.40	20240304	5230	13.96	20240118	17100	-65.15	20230306	4670	27.62	20231024	0.70	N	079160	500	612 억	9279216	N	N	140	N	N
158	20240304	120512	57	100.00	KOSPI	서비스업	N	N	N	N	N	5980	-200	5	-3.24	8970322720	1462082	81.92	6240	6300	5970	8030	4330	6180	6135.31	7.58	-362136	6313	6246	6113	6046	5913	6280	6080	612	1850	500	4200	10	1	122431825	7321	-1.91	0.92	12	1.19	-3128.00	6504.00	12437	20230224	-51.92	4670	20231024	28.05	6300	-5.08	20240304	5230	14.34	20240118	17100	-65.03	20230306	4670	28.05	20231024	0.70	N	079160	500	612 억	9279216	N	N	140	N	N
159	20240304	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	6050	-130	5	-2.10	7377533470	1197534	67.09	6240	6300	6030	8030	4330	6180	6160.60	7.58	-261030	6313	6246	6113	6046	5913	6280	6080	612	1850	500	4200	10	1	122431825	7407	-1.93	0.93	12	0.98	-3128.00	6504.00	12437	20230224	-51.35	4670	20231024	29.55	6300	-3.97	20240304	5230	15.68	20240118	17100	-64.62	20230306	4670	29.55	20231024	0.70	N	079160	500	612 억	9279216	N	N	140	N	N
160	20240304	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	6160	-20	5	-0.32	5276412520	852278	47.75	6240	6300	6140	8030	4330	6180	6190.95	7.58	-210332	6313	6246	6113	6046	5913	6280	6080	612	1850	500	4200	10	1	122431825	7542	-1.97	0.95	12	0.70	-3128.00	6504.00	12437	20230224	-50.47	4670	20231024	31.91	6300	-2.22	20240304	5230	17.78	20240118	17100	-63.98	20230306	4670	31.91	20231024	0.70	N	079160	500	612 억	9279216	N	N	140	N	N
161	20240304	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	6230	50	2	0.81	2108785210	339518	19.02	6240	6300	6140	8030	4330	6180	6211.11	7.58	-102424	6313	6246	6113	6046	5913	6280	6080	612	1850	500	4200	10	1	122431825	7628	-1.99	0.96	12	0.28	-3128.00	6504.00	12437	20230224	-49.91	4670	20231024	33.40	6300	-1.11	20240304	5230	19.12	20240118	17100	-63.57	20230306	4670	33.40	20231024	0.70	N	079160	500	612 억	9279216	N	N	140	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History